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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,844	2,844	2,791	2,791	462,300	2,791
2019-12-27	2,836	2,857	2,827	2,845	481,100	2,845
2019-12-26	2,819	2,843	2,813	2,843	596,700	2,843
2019-12-25	2,865	2,867	2,808	2,810	299,300	2,810
2019-12-24	2,865	2,882	2,846	2,865	364,800	2,865
2019-12-23	2,850	2,872	2,850	2,865	450,200	2,865
2019-12-20	2,807	2,828	2,791	2,824	427,100	2,824
2019-12-19	2,806	2,832	2,796	2,802	377,800	2,802
2019-12-18	2,803	2,818	2,796	2,798	470,600	2,798
2019-12-17	2,765	2,815	2,744	2,813	1,028,700	2,813
2019-12-16	2,811	2,827	2,806	2,813	447,800	2,813
2019-12-13	2,800	2,814	2,784	2,813	772,800	2,813
2019-12-12	2,746	2,767	2,733	2,758	439,200	2,758
2019-12-11	2,717	2,740	2,708	2,729	311,300	2,729
2019-12-10	2,722	2,735	2,703	2,719	334,400	2,719
2019-12-09	2,682	2,723	2,682	2,721	424,300	2,721
2019-12-06	2,627	2,663	2,622	2,662	386,700	2,662
2019-12-05	2,650	2,650	2,609	2,627	433,400	2,627
2019-12-04	2,630	2,663	2,625	2,650	460,000	2,650
2019-12-03	2,627	2,650	2,622	2,632	361,900	2,632
2019-12-02	2,630	2,665	2,630	2,646	431,400	2,646
2019-11-29	2,658	2,689	2,627	2,629	508,100	2,629
2019-11-28	2,685	2,698	2,657	2,672	332,300	2,672
2019-11-27	2,725	2,727	2,685	2,685	346,900	2,685
2019-11-26	2,730	2,732	2,695	2,696	447,700	2,696
2019-11-25	2,750	2,760	2,717	2,727	251,200	2,727
2019-11-22	2,738	2,749	2,711	2,715	351,500	2,715
2019-11-21	2,746	2,766	2,724	2,756	466,000	2,756
2019-11-20	2,706	2,733	2,695	2,733	299,600	2,733
2019-11-19	2,678	2,721	2,678	2,714	327,800	2,714
2019-11-18	2,639	2,689	2,621	2,689	348,300	2,689
2019-11-15	2,668	2,677	2,648	2,663	371,100	2,663
2019-11-14	2,675	2,675	2,618	2,635	419,800	2,635
2019-11-13	2,699	2,702	2,663	2,672	392,800	2,672
2019-11-12	2,662	2,694	2,656	2,692	450,300	2,692
2019-11-11	2,640	2,685	2,604	2,673	629,900	2,673
2019-11-08	2,563	2,708	2,547	2,614	1,238,300	2,614
2019-11-07	2,515	2,561	2,506	2,551	556,400	2,551
2019-11-06	2,597	2,599	2,503	2,515	582,800	2,515
2019-11-05	2,495	2,568	2,476	2,567	728,800	2,567
2019-11-01	2,465	2,480	2,446	2,477	519,700	2,477
2019-10-31	2,500	2,506	2,464	2,467	604,300	2,467
2019-10-30	2,487	2,512	2,481	2,486	446,900	2,486
2019-10-29	2,488	2,503	2,474	2,483	542,400	2,483
2019-10-28	2,500	2,504	2,482	2,494	384,100	2,494
2019-10-25	2,525	2,537	2,506	2,521	371,700	2,521
2019-10-24	2,550	2,551	2,520	2,525	268,100	2,525
2019-10-23	2,537	2,550	2,507	2,550	334,900	2,550
2019-10-21	2,496	2,524	2,495	2,523	299,700	2,523
2019-10-18	2,504	2,520	2,484	2,487	324,000	2,487
2019-10-17	2,555	2,557	2,497	2,499	479,500	2,499
2019-10-16	2,539	2,570	2,532	2,556	509,500	2,556
2019-10-15	2,518	2,529	2,505	2,518	423,200	2,518
2019-10-11	2,480	2,488	2,468	2,475	354,600	2,475
2019-10-10	2,488	2,491	2,437	2,452	391,900	2,452
2019-10-09	2,455	2,496	2,455	2,495	369,200	2,495
2019-10-08	2,455	2,491	2,448	2,455	431,100	2,455
2019-10-07	2,456	2,456	2,425	2,440	370,900	2,440
2019-10-04	2,430	2,460	2,421	2,456	377,500	2,456
2019-10-03	2,448	2,460	2,422	2,435	629,200	2,435
2019-10-02	2,486	2,502	2,480	2,491	569,300	2,491
2019-10-01	2,435	2,471	2,428	2,460	385,500	2,460
2019-09-30	2,450	2,454	2,415	2,424	570,500	2,424
2019-09-27	2,482	2,493	2,442	2,463	375,200	2,463
2019-09-26	2,491	2,499	2,454	2,480	517,600	2,480
2019-09-25	2,455	2,462	2,432	2,455	334,300	2,455
2019-09-24	2,434	2,464	2,431	2,451	549,000	2,451
2019-09-20	2,435	2,435	2,398	2,406	712,000	2,406
2019-09-19	2,440	2,460	2,409	2,413	586,900	2,413
2019-09-18	2,465	2,470	2,421	2,430	450,200	2,430
2019-09-17	2,467	2,475	2,436	2,448	464,700	2,448
2019-09-13	2,453	2,461	2,426	2,460	614,100	2,460
2019-09-12	2,443	2,443	2,409	2,426	510,200	2,426
2019-09-11	2,366	2,417	2,356	2,412	612,400	2,412
2019-09-10	2,363	2,371	2,343	2,368	368,500	2,368
2019-09-09	2,321	2,366	2,321	2,358	456,400	2,358
2019-09-06	2,319	2,330	2,294	2,311	551,600	2,311
2019-09-05	2,290	2,337	2,280	2,327	547,600	2,327
2019-09-04	2,292	2,334	2,289	2,292	627,800	2,292
2019-09-03	2,250	2,304	2,239	2,295	520,100	2,295
2019-09-02	2,309	2,333	2,290	2,290	307,100	2,290
2019-08-30	2,333	2,337	2,293	2,310	672,500	2,310
2019-08-29	2,288	2,323	2,277	2,319	700,600	2,319
2019-08-28	2,283	2,299	2,248	2,255	616,800	2,255
2019-08-27	2,279	2,304	2,278	2,284	403,900	2,284
2019-08-26	2,242	2,274	2,227	2,248	514,800	2,248
2019-08-23	2,343	2,358	2,323	2,342	437,100	2,342
2019-08-22	2,310	2,339	2,307	2,336	558,200	2,336
2019-08-21	2,287	2,310	2,273	2,308	550,400	2,308
2019-08-20	2,247	2,322	2,241	2,321	731,300	2,321
2019-08-19	2,214	2,235	2,190	2,220	695,800	2,220
2019-08-16	2,181	2,250	2,165	2,215	1,001,400	2,215
2019-08-15	2,209	2,211	2,157	2,185	967,500	2,185
2019-08-14	2,282	2,318	2,263	2,271	678,400	2,271
2019-08-13	2,315	2,323	2,219	2,264	1,529,000	2,264
2019-08-09	2,440	2,442	2,318	2,320	1,597,200	2,320
2019-08-08	2,500	2,584	2,433	2,453	2,421,000	2,453
2019-08-07	2,618	2,670	2,591	2,650	1,015,400	2,650
2019-08-06	2,502	2,621	2,499	2,620	726,100	2,620
2019-08-05	2,588	2,593	2,512	2,559	680,600	2,559
2019-08-02	2,661	2,670	2,600	2,605	746,300	2,605
2019-08-01	2,689	2,700	2,660	2,697	469,400	2,697
2019-07-31	2,811	2,811	2,686	2,693	972,300	2,693
2019-07-30	2,770	2,833	2,770	2,821	1,213,900	2,821
2019-07-29	2,741	2,771	2,727	2,750	440,200	2,750
2019-07-26	2,705	2,732	2,702	2,731	374,600	2,731
2019-07-25	2,697	2,713	2,690	2,706	378,400	2,706
2019-07-24	2,710	2,717	2,671	2,698	427,700	2,698
2019-07-23	2,675	2,696	2,658	2,674	357,100	2,674
2019-07-22	2,680	2,733	2,646	2,655	443,900	2,655
2019-07-19	2,636	2,726	2,633	2,720	643,400	2,720
2019-07-18	2,688	2,713	2,615	2,623	610,900	2,623
2019-07-17	2,660	2,729	2,637	2,698	765,800	2,698
2019-07-16	2,738	2,755	2,638	2,648	740,200	2,648
2019-07-12	2,750	2,755	2,726	2,754	353,000	2,754
2019-07-11	2,734	2,760	2,720	2,751	467,300	2,751
2019-07-10	2,712	2,730	2,681	2,724	654,600	2,724
2019-07-09	2,806	2,819	2,739	2,741	505,500	2,741
2019-07-08	2,829	2,842	2,776	2,784	571,600	2,784
2019-07-05	2,807	2,850	2,801	2,847	597,900	2,847
2019-07-04	2,817	2,838	2,750	2,807	514,700	2,807
2019-07-03	2,821	2,855	2,760	2,800	598,300	2,800
2019-07-02	2,783	2,813	2,758	2,808	822,900	2,808
2019-07-01	2,796	2,805	2,763	2,792	573,500	2,792
2019-06-28	2,769	2,772	2,716	2,729	627,200	2,729
2019-06-27	2,715	2,739	2,692	2,739	422,100	2,739
2019-06-26	2,715	2,731	2,695	2,723	507,100	2,723
2019-06-25	2,737	2,791	2,729	2,741	525,800	2,741
2019-06-24	2,750	2,761	2,710	2,735	415,600	2,735
2019-06-21	2,733	2,765	2,699	2,749	897,200	2,749
2019-06-20	2,755	2,770	2,713	2,719	572,200	2,719
2019-06-19	2,730	2,759	2,723	2,746	560,500	2,746
2019-06-18	2,712	2,762	2,706	2,712	653,500	2,712
2019-06-17	2,700	2,725	2,692	2,711	452,700	2,711
2019-06-14	2,723	2,730	2,703	2,715	477,700	2,715
2019-06-13	2,740	2,744	2,687	2,715	587,600	2,715
2019-06-12	2,746	2,760	2,726	2,744	364,100	2,744
2019-06-11	2,723	2,754	2,719	2,750	402,400	2,750
2019-06-10	2,700	2,730	2,692	2,725	461,100	2,725
2019-06-07	2,647	2,677	2,644	2,670	531,300	2,670
2019-06-06	2,665	2,680	2,611	2,621	725,700	2,621
2019-06-05	2,592	2,662	2,590	2,649	878,600	2,649
2019-06-04	2,479	2,553	2,479	2,535	974,100	2,535
2019-06-03	2,430	2,500	2,430	2,477	882,900	2,477
2019-05-31	2,470	2,491	2,454	2,468	1,142,300	2,468
2019-05-30	2,516	2,516	2,454	2,463	997,900	2,463
2019-05-29	2,599	2,608	2,532	2,552	1,028,500	2,552
2019-05-28	2,618	2,637	2,585	2,623	1,417,500	2,623
2019-05-27	2,700	2,701	2,615	2,615	822,700	2,615
2019-05-24	2,735	2,770	2,730	2,734	423,300	2,734
2019-05-23	2,726	2,755	2,707	2,750	507,800	2,750
2019-05-22	2,710	2,720	2,686	2,700	633,200	2,700
2019-05-21	2,703	2,733	2,699	2,720	765,900	2,720
2019-05-20	2,734	2,753	2,675	2,683	773,600	2,683
2019-05-17	2,729	2,793	2,708	2,784	826,400	2,784
2019-05-16	2,729	2,731	2,672	2,691	1,055,800	2,691
2019-05-15	2,637	2,728	2,627	2,684	1,385,800	2,684
2019-05-14	2,690	2,704	2,635	2,639	611,700	2,639
2019-05-13	2,709	2,768	2,701	2,740	657,100	2,740
2019-05-10	2,670	2,708	2,659	2,696	915,000	2,696
2019-05-09	2,691	2,704	2,675	2,687	727,600	2,687
2019-05-08	2,680	2,746	2,674	2,704	868,700	2,704
2019-05-07	2,727	2,737	2,668	2,690	727,400	2,690
2019-04-26	2,749	2,750	2,704	2,737	489,600	2,737
2019-04-25	2,711	2,728	2,701	2,715	397,200	2,715
2019-04-24	2,729	2,738	2,690	2,700	513,000	2,700
2019-04-23	2,691	2,701	2,663	2,683	490,200	2,683
2019-04-22	2,667	2,689	2,652	2,678	366,100	2,678
2019-04-19	2,708	2,722	2,675	2,682	259,400	2,682
2019-04-18	2,710	2,715	2,682	2,685	440,500	2,685
2019-04-17	2,712	2,732	2,701	2,717	309,800	2,717
2019-04-16	2,700	2,722	2,682	2,695	428,300	2,695
2019-04-15	2,721	2,772	2,692	2,720	712,100	2,720
2019-04-12	2,690	2,694	2,660	2,671	345,700	2,671
2019-04-11	2,665	2,708	2,659	2,699	469,300	2,699
2019-04-10	2,625	2,684	2,610	2,668	618,500	2,668
2019-04-09	2,712	2,722	2,628	2,632	1,201,200	2,632
2019-04-08	2,730	2,741	2,704	2,709	560,000	2,709
2019-04-05	2,720	2,755	2,711	2,734	638,200	2,734
2019-04-04	2,697	2,717	2,686	2,707	706,900	2,707
2019-04-03	2,755	2,755	2,703	2,728	655,900	2,728
2019-04-02	2,848	2,848	2,771	2,771	540,100	2,771
2019-04-01	2,843	2,864	2,813	2,819	738,500	2,819
2019-03-29	2,785	2,838	2,773	2,811	807,900	2,811
2019-03-28	2,767	2,798	2,757	2,759	1,136,500	2,759
2019-03-27	2,778	2,807	2,762	2,782	1,112,100	2,782
2019-03-26	2,742	2,787	2,728	2,776	729,000	2,776
2019-03-25	2,756	2,757	2,690	2,698	650,700	2,698
2019-03-22	2,794	2,802	2,774	2,796	650,700	2,796
2019-03-20	2,752	2,797	2,741	2,787	918,600	2,787
2019-03-19	2,753	2,758	2,710	2,740	611,500	2,740
2019-03-18	2,756	2,783	2,737	2,781	643,000	2,781
2019-03-15	2,714	2,764	2,707	2,750	1,168,700	2,750
2019-03-14	2,719	2,719	2,661	2,677	928,300	2,677
2019-03-13	2,745	2,768	2,714	2,719	808,500	2,719
2019-03-12	2,743	2,769	2,735	2,758	656,700	2,758
2019-03-11	2,716	2,753	2,707	2,740	881,300	2,740
2019-03-08	2,683	2,707	2,681	2,699	818,700	2,699
2019-03-07	2,692	2,704	2,670	2,686	943,900	2,686
2019-03-06	2,750	2,755	2,693	2,705	1,053,100	2,705
2019-03-05	2,780	2,799	2,761	2,786	710,100	2,786
2019-03-04	2,827	2,838	2,756	2,771	1,149,700	2,771
2019-03-01	2,873	2,885	2,821	2,823	802,600	2,823
2019-02-28	2,860	2,875	2,855	2,868	1,042,400	2,868
2019-02-27	2,950	2,955	2,860	2,862	1,380,200	2,862
2019-02-26	2,985	3,010	2,951	2,956	1,234,800	2,956
2019-02-25	3,060	3,090	2,999	3,000	704,100	3,000
2019-02-22	2,985	3,070	2,978	3,050	1,378,100	3,050
2019-02-21	2,974	2,999	2,928	2,975	1,478,400	2,975
2019-02-20	3,000	3,050	2,968	2,986	1,008,300	2,986
2019-02-19	2,970	2,984	2,938	2,973	974,500	2,973
2019-02-18	2,956	3,000	2,934	3,000	1,377,500	3,000
2019-02-15	3,065	3,200	2,944	2,955	2,647,300	2,955
2019-02-14	3,415	3,430	3,325	3,390	804,300	3,390
2019-02-13	3,420	3,430	3,390	3,415	429,500	3,415
2019-02-12	3,395	3,440	3,385	3,420	454,000	3,420
2019-02-08	3,395	3,420	3,360	3,370	439,800	3,370
2019-02-07	3,470	3,475	3,410	3,425	342,400	3,425
2019-02-06	3,465	3,490	3,445	3,480	316,800	3,480
2019-02-05	3,475	3,490	3,440	3,465	469,200	3,465
2019-02-04	3,420	3,475	3,405	3,455	447,300	3,455
2019-02-01	3,355	3,400	3,345	3,385	442,200	3,385
2019-01-31	3,380	3,420	3,325	3,355	636,000	3,355
2019-01-30	3,300	3,340	3,290	3,330	468,300	3,330
2019-01-29	3,250	3,305	3,250	3,300	433,500	3,300
2019-01-28	3,300	3,335	3,275	3,285	517,700	3,285
2019-01-25	3,265	3,310	3,265	3,290	399,100	3,290
2019-01-24	3,255	3,290	3,220	3,290	489,800	3,290
2019-01-23	3,350	3,370	3,300	3,300	548,400	3,300
2019-01-22	3,330	3,360	3,300	3,325	497,500	3,325
2019-01-21	3,290	3,370	3,215	3,350	768,100	3,350
2019-01-18	3,180	3,285	3,165	3,285	789,300	3,285
2019-01-17	3,130	3,195	3,130	3,180	742,000	3,180
2019-01-16	3,090	3,135	3,070	3,130	795,400	3,130
2019-01-15	3,060	3,115	3,045	3,075	959,400	3,075
2019-01-11	3,205	3,210	3,125	3,130	783,500	3,130
2019-01-10	3,260	3,290	3,160	3,205	1,060,100	3,205
2019-01-09	3,240	3,320	3,225	3,290	1,013,700	3,290
2019-01-08	3,240	3,260	3,165	3,200	949,900	3,200
2019-01-07	3,300	3,325	3,235	3,280	912,700	3,280
2019-01-04	3,195	3,235	3,155	3,170	1,124,100	3,170

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

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 [2019年度]

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 [2019年度]