2579 コカ・コーラ ボトラーズジャパンホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,3853,3903,2603,285621,6003,285
2018-12-273,2753,3803,2553,375923,1003,375
2018-12-263,2203,2853,1153,180733,4003,180
2018-12-253,2253,3053,1753,2251,355,7003,225
2018-12-213,4203,4303,2553,2952,513,6003,295
2018-12-203,0153,0352,9793,000866,5003,000
2018-12-193,0453,1253,0053,0151,004,4003,015
2018-12-183,1203,1403,0403,060896,2003,060
2018-12-173,2103,2103,1203,150874,7003,150
2018-12-143,2953,3303,2253,230825,6003,230
2018-12-133,3403,3503,2803,305727,6003,305
2018-12-123,2803,3503,2653,340655,2003,340
2018-12-113,2403,2803,2303,240582,9003,240
2018-12-103,2753,2753,2203,225677,3003,225
2018-12-073,2553,3253,2503,315641,3003,315
2018-12-063,2803,3053,2253,255546,2003,255
2018-12-053,2253,3153,2153,310543,1003,310
2018-12-043,2953,3353,2653,265721,5003,265
2018-12-033,2803,3203,2703,310599,1003,310
2018-11-303,2903,3103,2053,2501,397,7003,250
2018-11-293,3353,3553,2453,270970,4003,270
2018-11-283,4003,4153,3503,385558,3003,385
2018-11-273,3953,4303,3453,390591,8003,390
2018-11-263,3953,3953,3403,370596,0003,370
2018-11-223,3153,4053,2803,395492,9003,395
2018-11-213,3503,3903,3203,350702,7003,350
2018-11-203,3003,3653,2903,350579,9003,350
2018-11-193,2953,3453,2953,330556,5003,330
2018-11-163,3003,3053,2553,285763,9003,285
2018-11-153,2503,3503,2503,335773,7003,335
2018-11-143,3053,3103,2103,2451,067,2003,245
2018-11-133,2853,3403,2153,330988,4003,330
2018-11-123,3003,4103,2703,3401,599,3003,340
2018-11-093,1353,1703,1153,140507,6003,140
2018-11-083,0653,1453,0403,140479,6003,140
2018-11-073,0353,0803,0053,020589,1003,020
2018-11-063,0303,0453,0003,025508,2003,025
2018-11-052,9943,0302,9793,000536,1003,000
2018-11-022,9613,0052,9493,005683,1003,005
2018-11-012,9702,9782,9502,956631,8002,956
2018-10-312,9642,9732,9332,955713,9002,955
2018-10-302,9342,9892,9342,939725,1002,939
2018-10-292,8782,9382,8522,894827,3002,894
2018-10-262,8602,8672,8062,851720,7002,851
2018-10-252,8702,8782,8352,841756,4002,841
2018-10-242,8942,9442,8512,9291,003,0002,929
2018-10-232,8652,8812,8322,8501,246,4002,850
2018-10-222,8902,9262,8522,915656,0002,915
2018-10-192,8562,9002,8522,890675,3002,890
2018-10-182,8912,9132,8662,8671,031,8002,867
2018-10-172,8892,9572,8862,946705,9002,946
2018-10-162,8562,8912,8282,856892,4002,856
2018-10-152,9202,9202,8582,870844,1002,870
2018-10-122,8172,9712,8032,9521,115,8002,952
2018-10-112,9502,9612,8212,8341,625,5002,834
2018-10-103,0453,0953,0403,075497,1003,075
2018-10-093,1153,1303,0003,015671,4003,015
2018-10-053,1253,1603,0953,130741,7003,130
2018-10-043,1203,1203,0753,105799,6003,105
2018-10-033,1203,1653,0903,135696,0003,135
2018-10-023,1053,1453,0853,120566,7003,120
2018-10-013,0853,1253,0753,100790,7003,100
2018-09-283,0753,1403,0253,0401,181,4003,040
2018-09-273,1303,1303,0353,035821,3003,035
2018-09-263,2303,2353,1403,1751,494,1003,175
2018-09-253,1203,2353,1153,235990,4003,235
2018-09-213,0953,1253,0653,1101,683,6003,110
2018-09-203,1253,1303,0653,095923,5003,095
2018-09-193,0853,1103,0403,095872,7003,095
2018-09-182,9373,0502,9073,040879,8003,040
2018-09-142,9482,9562,9202,937852,7002,937
2018-09-132,8452,9332,8432,9321,055,3002,932
2018-09-122,8182,8662,8132,8471,193,1002,847
2018-09-112,8222,8782,8162,8491,170,6002,849
2018-09-102,8362,8822,7932,8601,503,1002,860
2018-09-072,9302,9662,9282,936987,3002,936
2018-09-062,9302,9872,9062,9501,603,1002,950
2018-09-053,0803,0852,9592,9601,835,8002,960
2018-09-043,1203,1453,0903,090553,0003,090
2018-09-033,1503,1553,0703,110523,0003,110
2018-08-313,1403,1753,1353,1501,048,2003,150
2018-08-303,1103,1853,0903,1401,062,8003,140
2018-08-293,0403,1003,0203,085823,4003,085
2018-08-283,0803,0853,0403,0401,222,8003,040
2018-08-273,1003,1453,0803,090770,5003,090
2018-08-243,1503,1503,1053,145625,4003,145
2018-08-233,1153,1403,1003,125693,6003,125
2018-08-223,0953,1203,0753,115789,3003,115
2018-08-213,1603,1603,0853,095976,8003,095
2018-08-203,2153,2503,1953,215636,0003,215
2018-08-173,2053,2203,1853,205742,4003,205
2018-08-163,2153,2553,2003,220871,0003,220
2018-08-153,2803,3203,1953,235959,2003,235
2018-08-143,3503,3753,2503,2751,585,4003,275
2018-08-133,4003,4903,3353,3702,251,4003,370
2018-08-103,7703,8153,7353,7751,109,4003,775
2018-08-093,7953,8303,7753,815520,3003,815
2018-08-083,8503,8853,8353,855430,4003,855
2018-08-073,8203,8603,8003,850500,4003,850
2018-08-063,9653,9703,8303,855690,9003,855
2018-08-033,9854,0053,9503,960385,9003,960
2018-08-024,0704,0954,0154,025341,5004,025
2018-08-014,0204,0704,0054,070344,5004,070
2018-07-314,0254,0403,9504,025678,1004,025
2018-07-304,0404,0453,9954,0301,359,0004,030
2018-07-274,0804,0854,0304,055529,2004,055
2018-07-264,0604,1304,0454,090555,6004,090
2018-07-254,0654,0854,0354,045550,0004,045
2018-07-244,1004,1004,0304,040682,6004,040
2018-07-234,1304,1654,1004,120773,2004,120
2018-07-204,2504,2554,0704,1501,161,7004,150
2018-07-194,4404,4404,3354,340356,4004,340
2018-07-184,5554,5754,4504,480407,0004,480
2018-07-174,3854,5354,3854,525639,9004,525
2018-07-134,2754,3404,2504,335315,4004,335
2018-07-124,2554,3304,2354,255468,2004,255
2018-07-114,2554,2954,2404,245400,2004,245
2018-07-104,3754,3754,2904,290485,1004,290
2018-07-094,3304,3754,3204,365348,0004,365
2018-07-064,3104,3504,2654,325448,8004,325
2018-07-054,3454,3504,2504,280529,4004,280
2018-07-044,3304,4004,2804,390425,2004,390
2018-07-034,4854,5304,3104,345783,3004,345
2018-07-024,4404,4754,3404,345573,6004,345
2018-06-294,4004,4404,3704,425603,3004,425
2018-06-284,3704,3904,3054,380512,1004,380
2018-06-274,3704,4404,3554,415800,1004,415
2018-06-264,2754,3554,2754,340579,0004,340
2018-06-254,3654,3654,2254,230647,5004,230
2018-06-224,4154,4304,3704,390619,1004,390
2018-06-214,3804,4554,3604,435532,5004,435
2018-06-204,3404,4154,3404,380720,0004,380
2018-06-194,3504,3854,2504,2701,005,8004,270
2018-06-184,5104,5404,3854,405674,7004,405
2018-06-154,6454,6604,4954,5101,744,7004,510
2018-06-144,6304,6654,6104,635672,1004,635
2018-06-134,6404,6604,6204,630483,2004,630
2018-06-124,6554,6804,6254,650679,4004,650
2018-06-114,6904,7304,6204,630537,9004,630
2018-06-084,6804,7354,6804,690605,6004,690
2018-06-074,6954,6954,6054,665633,1004,665
2018-06-064,7754,7754,7054,715496,9004,715
2018-06-054,8054,8154,7604,800516,4004,800
2018-06-044,6004,8004,5654,800858,9004,800
2018-06-014,5854,6354,5704,585500,0004,585
2018-05-314,6354,6654,5454,5851,466,1004,585
2018-05-304,6004,6404,5854,615754,2004,615
2018-05-294,5654,6404,5454,630536,7004,630
2018-05-284,5304,5604,5104,545384,7004,545
2018-05-254,4654,5354,4504,525522,3004,525
2018-05-244,4504,4804,4304,445514,6004,445
2018-05-234,4154,4504,4004,435545,8004,435
2018-05-224,4254,4354,3754,415495,7004,415
2018-05-214,4554,4704,4204,425347,9004,425
2018-05-184,4704,4954,4504,455466,0004,455
2018-05-174,4404,4704,4004,460426,1004,460
2018-05-164,4354,5254,4204,455566,2004,455
2018-05-154,3904,4454,3154,415743,6004,415
2018-05-143,9904,4053,9854,3901,970,4004,390
2018-05-114,4254,5154,4104,430827,0004,430
2018-05-104,5404,5504,4454,475587,5004,475
2018-05-094,6404,6954,5704,585602,3004,585
2018-05-084,6604,7154,6054,645687,6004,645
2018-05-074,6154,6204,5854,615366,0004,615
2018-05-024,7054,7054,5904,615441,8004,615
2018-05-014,7354,7454,6904,705540,6004,705
2018-04-274,7504,7704,6804,710904,7004,710
2018-04-264,6804,7254,6654,720410,6004,720
2018-04-254,5604,6754,5504,670535,4004,670
2018-04-244,7004,7004,6004,615449,4004,615
2018-04-234,6354,6754,6304,655411,5004,655
2018-04-204,6604,6804,6054,620503,1004,620
2018-04-194,7054,7154,6404,685598,1004,685
2018-04-184,7204,7404,6654,725524,0004,725
2018-04-174,6704,7154,6104,700590,8004,700
2018-04-164,5504,6654,5204,655589,0004,655
2018-04-134,5254,5554,4904,540634,5004,540
2018-04-124,4554,5254,4404,520527,4004,520
2018-04-114,5754,6104,4754,4751,075,6004,475
2018-04-104,6054,6354,5554,570885,7004,570
2018-04-094,4754,6004,4604,585712,8004,585
2018-04-064,4254,4904,3854,460667,7004,460
2018-04-054,4604,4954,3654,480572,8004,480
2018-04-044,4304,4754,4154,460584,1004,460
2018-04-034,3704,4304,3504,415436,2004,415
2018-03-304,4104,4554,3404,395454,7004,395
2018-03-294,2904,3804,2804,370625,3004,370
2018-03-284,2004,2754,1904,255583,3004,255
2018-03-274,1604,2154,1454,195723,8004,195
2018-03-264,0754,1654,0604,160908,8004,160
2018-03-234,1204,1704,0754,115704,1004,115
2018-03-224,2504,2654,1554,190917,8004,190
2018-03-204,3804,3854,2354,305952,7004,305
2018-03-194,3754,3804,3154,360909,6004,360
2018-03-164,3854,4004,3254,380876,8004,380
2018-03-154,2254,3904,1954,3851,103,3004,385
2018-03-144,1704,2704,1704,260916,7004,260
2018-03-134,0854,1504,0854,145616,4004,145
2018-03-124,0554,0954,0404,095627,9004,095
2018-03-094,0654,0803,9604,010760,7004,010
2018-03-084,0054,0753,9904,025529,3004,025
2018-03-073,9604,0653,9503,9901,021,0003,990
2018-03-063,9453,9553,8553,895797,5003,895
2018-03-053,9904,0103,9003,935550,2003,935
2018-03-023,9954,0603,9654,045869,8004,045
2018-03-014,0754,1104,0404,065601,3004,065
2018-02-284,0754,1204,0554,070882,7004,070
2018-02-274,0954,1404,0604,075735,7004,075
2018-02-264,1204,1304,0154,045969,8004,045
2018-02-234,0954,1804,0654,1701,382,0004,170
2018-02-223,9704,0453,9604,0351,283,7004,035
2018-02-213,7904,1453,7804,0051,909,7004,005
2018-02-203,7953,8203,7403,765422,5003,765
2018-02-193,7653,8153,7203,810394,9003,810
2018-02-163,5653,7603,5603,7451,087,5003,745
2018-02-153,6453,6453,5303,5401,040,3003,540
2018-02-143,7553,7853,6203,6251,363,2003,625
2018-02-133,6803,7253,6653,685677,2003,685
2018-02-093,6303,6653,6153,665830,4003,665
2018-02-083,6853,7453,6753,700860,6003,700
2018-02-073,7403,8053,6803,6851,207,5003,685
2018-02-063,6603,7203,6203,7151,240,8003,715
2018-02-053,8053,8303,7903,8001,035,4003,800
2018-02-023,8503,9003,8153,890880,1003,890
2018-02-013,8403,9303,8053,9101,080,5003,910
2018-01-313,8953,9203,8403,8551,269,2003,855
2018-01-304,0904,1103,9553,9651,281,4003,965
2018-01-294,2854,2854,2254,230524,3004,230
2018-01-264,2504,3054,2354,290737,8004,290
2018-01-254,1504,2404,1354,230559,9004,230
2018-01-244,2354,2354,1504,160396,6004,160
2018-01-234,1954,2454,1554,240580,5004,240
2018-01-224,1204,1804,1154,180535,6004,180
2018-01-194,0654,1004,0504,075415,4004,075
2018-01-184,1154,1304,0054,020458,2004,020
2018-01-174,0654,1104,0454,075464,3004,075
2018-01-163,9954,0553,9954,050450,8004,050
2018-01-154,0104,0553,9704,005409,7004,005
2018-01-124,0154,0203,9754,010847,2004,010
2018-01-114,0504,0654,0254,050480,3004,050
2018-01-104,1004,1154,0704,075384,2004,075
2018-01-094,0354,1154,0104,110600,2004,110
2018-01-054,0704,0754,0104,040688,8004,040
2018-01-044,1204,1204,0304,065746,3004,065

分割・併合履歴 : [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株