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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,637	1,637	1,602	1,609	438,700	1,609
2020-12-29	1,609	1,635	1,604	1,634	410,800	1,634
2020-12-28	1,627	1,633	1,608	1,615	323,400	1,615
2020-12-25	1,616	1,630	1,615	1,626	181,700	1,626
2020-12-24	1,623	1,632	1,616	1,626	278,000	1,626
2020-12-23	1,600	1,617	1,592	1,617	424,700	1,617
2020-12-22	1,603	1,608	1,588	1,598	472,500	1,598
2020-12-21	1,644	1,646	1,596	1,617	542,800	1,617
2020-12-18	1,600	1,628	1,598	1,626	585,300	1,626
2020-12-17	1,612	1,624	1,602	1,617	582,000	1,617
2020-12-16	1,608	1,635	1,602	1,613	693,100	1,613
2020-12-15	1,634	1,647	1,610	1,613	571,900	1,613
2020-12-14	1,610	1,670	1,608	1,635	685,800	1,635
2020-12-11	1,622	1,638	1,601	1,607	572,200	1,607
2020-12-10	1,638	1,661	1,629	1,640	553,900	1,640
2020-12-09	1,667	1,680	1,639	1,641	661,100	1,641
2020-12-08	1,727	1,737	1,673	1,677	419,400	1,677
2020-12-07	1,754	1,765	1,724	1,729	390,200	1,729
2020-12-04	1,689	1,765	1,689	1,739	632,200	1,739
2020-12-03	1,671	1,702	1,671	1,692	380,500	1,692
2020-12-02	1,678	1,698	1,644	1,675	643,200	1,675
2020-12-01	1,637	1,662	1,621	1,656	749,300	1,656
2020-11-30	1,686	1,697	1,601	1,606	1,064,400	1,606
2020-11-27	1,669	1,704	1,662	1,671	598,900	1,671
2020-11-26	1,680	1,685	1,650	1,672	521,000	1,672
2020-11-25	1,766	1,767	1,696	1,702	518,800	1,702
2020-11-24	1,787	1,787	1,740	1,745	529,800	1,745
2020-11-20	1,737	1,761	1,727	1,756	692,100	1,756
2020-11-19	1,728	1,739	1,706	1,712	607,600	1,712
2020-11-18	1,740	1,780	1,718	1,757	873,500	1,757
2020-11-17	1,710	1,713	1,683	1,712	727,600	1,712
2020-11-16	1,656	1,708	1,647	1,694	795,900	1,694
2020-11-13	1,647	1,657	1,570	1,616	788,400	1,616
2020-11-12	1,698	1,700	1,627	1,648	652,500	1,648
2020-11-11	1,684	1,691	1,620	1,665	885,400	1,665
2020-11-10	1,578	1,647	1,570	1,645	1,299,700	1,645
2020-11-09	1,549	1,557	1,506	1,510	609,000	1,510
2020-11-06	1,534	1,557	1,519	1,531	534,600	1,531
2020-11-05	1,551	1,551	1,505	1,511	701,400	1,511
2020-11-04	1,542	1,555	1,515	1,527	485,600	1,527
2020-11-02	1,481	1,539	1,481	1,510	553,600	1,510
2020-10-30	1,507	1,507	1,462	1,473	749,300	1,473
2020-10-29	1,513	1,534	1,507	1,509	648,500	1,509
2020-10-28	1,548	1,556	1,518	1,546	753,800	1,546
2020-10-27	1,574	1,581	1,548	1,552	809,000	1,552
2020-10-26	1,618	1,634	1,595	1,606	431,700	1,606
2020-10-23	1,636	1,645	1,614	1,614	420,700	1,614
2020-10-22	1,660	1,665	1,635	1,639	394,400	1,639
2020-10-21	1,641	1,691	1,641	1,678	367,300	1,678
2020-10-20	1,700	1,700	1,636	1,641	559,700	1,641
2020-10-19	1,725	1,726	1,704	1,708	331,000	1,708
2020-10-16	1,726	1,737	1,709	1,709	304,600	1,709
2020-10-15	1,753	1,766	1,743	1,750	285,500	1,750
2020-10-14	1,769	1,769	1,752	1,759	275,800	1,759
2020-10-13	1,759	1,778	1,752	1,778	377,300	1,778
2020-10-12	1,740	1,757	1,736	1,749	255,100	1,749
2020-10-09	1,784	1,785	1,743	1,756	359,300	1,756
2020-10-08	1,769	1,780	1,750	1,769	569,900	1,769
2020-10-07	1,720	1,751	1,703	1,744	550,600	1,744
2020-10-06	1,785	1,793	1,730	1,738	891,000	1,738
2020-10-05	1,750	1,790	1,740	1,785	530,100	1,785
2020-10-02	1,778	1,791	1,701	1,712	675,800	1,712
2020-09-30	1,769	1,798	1,759	1,759	567,600	1,759
2020-09-29	1,800	1,800	1,757	1,777	480,400	1,777
2020-09-28	1,761	1,807	1,756	1,807	778,200	1,807
2020-09-25	1,737	1,757	1,731	1,747	568,500	1,747
2020-09-24	1,755	1,764	1,735	1,736	351,300	1,736
2020-09-23	1,750	1,766	1,730	1,761	596,300	1,761
2020-09-18	1,793	1,793	1,761	1,765	627,600	1,765
2020-09-17	1,779	1,787	1,754	1,768	496,000	1,768
2020-09-16	1,775	1,799	1,762	1,791	399,400	1,791
2020-09-15	1,820	1,823	1,771	1,782	518,500	1,782
2020-09-14	1,806	1,841	1,796	1,820	526,200	1,820
2020-09-11	1,766	1,794	1,751	1,793	679,700	1,793
2020-09-10	1,740	1,775	1,731	1,770	477,200	1,770
2020-09-09	1,729	1,758	1,724	1,749	577,300	1,749
2020-09-08	1,754	1,769	1,751	1,769	360,500	1,769
2020-09-07	1,755	1,779	1,749	1,749	602,100	1,749
2020-09-04	1,751	1,763	1,735	1,758	545,500	1,758
2020-09-03	1,768	1,788	1,752	1,768	459,100	1,768
2020-09-02	1,766	1,772	1,720	1,737	672,400	1,737
2020-09-01	1,759	1,791	1,748	1,788	637,500	1,788
2020-08-31	1,733	1,798	1,728	1,768	1,232,000	1,768
2020-08-28	1,698	1,741	1,678	1,700	967,600	1,700
2020-08-27	1,723	1,727	1,697	1,706	393,600	1,706
2020-08-26	1,729	1,734	1,705	1,719	727,500	1,719
2020-08-25	1,754	1,757	1,732	1,735	687,400	1,735
2020-08-24	1,739	1,751	1,708	1,731	613,800	1,731
2020-08-21	1,723	1,762	1,721	1,739	967,300	1,739
2020-08-20	1,700	1,723	1,697	1,708	530,700	1,708
2020-08-19	1,700	1,726	1,694	1,721	995,200	1,721
2020-08-18	1,699	1,720	1,685	1,701	934,800	1,701
2020-08-17	1,729	1,735	1,708	1,708	808,400	1,708
2020-08-14	1,700	1,755	1,700	1,744	1,139,900	1,744
2020-08-13	1,723	1,746	1,679	1,732	1,636,100	1,732
2020-08-12	1,609	1,677	1,588	1,656	1,243,800	1,656
2020-08-11	1,594	1,605	1,567	1,587	1,674,700	1,587
2020-08-07	1,589	1,612	1,577	1,588	601,100	1,588
2020-08-06	1,633	1,637	1,566	1,574	966,700	1,574
2020-08-05	1,637	1,665	1,606	1,663	1,079,600	1,663
2020-08-04	1,585	1,654	1,582	1,650	1,061,300	1,650
2020-08-03	1,575	1,595	1,564	1,595	835,100	1,595
2020-07-31	1,620	1,625	1,572	1,575	1,120,000	1,575
2020-07-30	1,672	1,685	1,628	1,629	1,910,100	1,629
2020-07-29	1,722	1,722	1,670	1,675	856,800	1,675
2020-07-28	1,776	1,783	1,715	1,726	630,600	1,726
2020-07-27	1,758	1,758	1,714	1,749	781,700	1,749
2020-07-22	1,800	1,805	1,765	1,768	967,600	1,768
2020-07-21	1,831	1,837	1,802	1,808	900,300	1,808
2020-07-20	1,897	1,897	1,851	1,871	528,600	1,871
2020-07-17	1,897	1,916	1,881	1,899	527,600	1,899
2020-07-16	1,960	1,972	1,922	1,937	531,200	1,937
2020-07-15	1,920	1,942	1,905	1,927	624,800	1,927
2020-07-14	1,915	1,924	1,887	1,895	447,500	1,895
2020-07-13	1,877	1,920	1,867	1,920	672,800	1,920
2020-07-10	1,875	1,875	1,837	1,837	671,600	1,837
2020-07-09	1,910	1,916	1,872	1,877	806,800	1,877
2020-07-08	1,919	1,949	1,908	1,924	826,900	1,924
2020-07-07	1,930	1,943	1,908	1,926	507,400	1,926
2020-07-06	1,890	1,944	1,879	1,944	450,400	1,944
2020-07-03	1,917	1,920	1,872	1,886	414,000	1,886
2020-07-02	1,919	1,940	1,901	1,917	581,200	1,917
2020-07-01	1,950	1,957	1,898	1,910	686,600	1,910
2020-06-30	1,985	1,998	1,951	1,954	680,800	1,954
2020-06-29	1,964	1,966	1,925	1,937	780,200	1,937
2020-06-26	2,022	2,026	1,995	2,011	604,000	2,011
2020-06-25	1,993	2,019	1,978	2,016	460,400	2,016
2020-06-24	2,077	2,084	1,992	2,026	655,600	2,026
2020-06-23	2,092	2,103	2,065	2,085	422,500	2,085
2020-06-22	2,109	2,109	2,051	2,069	799,900	2,069
2020-06-19	2,172	2,175	2,111	2,111	927,400	2,111
2020-06-18	2,152	2,165	2,124	2,151	374,500	2,151
2020-06-17	2,159	2,168	2,126	2,147	421,700	2,147
2020-06-16	2,067	2,175	2,060	2,159	875,400	2,159
2020-06-15	2,115	2,134	2,067	2,067	720,100	2,067
2020-06-12	2,169	2,177	2,113	2,119	896,000	2,119
2020-06-11	2,264	2,296	2,230	2,230	540,200	2,230
2020-06-10	2,286	2,302	2,261	2,274	448,200	2,274
2020-06-09	2,353	2,367	2,271	2,299	733,700	2,299
2020-06-08	2,280	2,353	2,275	2,334	767,300	2,334
2020-06-05	2,218	2,243	2,204	2,233	533,100	2,233
2020-06-04	2,245	2,251	2,184	2,235	464,300	2,235
2020-06-03	2,247	2,256	2,209	2,231	548,200	2,231
2020-06-02	2,180	2,237	2,163	2,226	691,800	2,226
2020-06-01	2,123	2,172	2,121	2,157	633,400	2,157
2020-05-29	2,124	2,161	2,112	2,140	1,082,400	2,140
2020-05-28	2,150	2,168	2,075	2,142	906,500	2,142
2020-05-27	2,041	2,116	2,028	2,116	1,063,600	2,116
2020-05-26	1,961	2,039	1,956	2,034	718,000	2,034
2020-05-25	1,886	1,946	1,886	1,944	519,600	1,944
2020-05-22	1,916	1,927	1,872	1,878	508,900	1,878
2020-05-21	1,950	1,950	1,903	1,905	579,400	1,905
2020-05-20	1,912	1,941	1,883	1,930	732,200	1,930
2020-05-19	1,934	1,986	1,934	1,971	680,700	1,971
2020-05-18	1,879	1,914	1,874	1,894	475,400	1,894
2020-05-15	1,920	1,923	1,833	1,865	829,000	1,865
2020-05-14	2,000	2,039	1,879	1,883	1,072,400	1,883
2020-05-13	2,016	2,030	1,994	2,012	459,900	2,012
2020-05-12	2,071	2,082	2,025	2,040	461,200	2,040
2020-05-11	1,991	2,083	1,977	2,061	674,500	2,061
2020-05-08	1,975	1,995	1,956	1,964	844,900	1,964
2020-05-07	1,906	1,959	1,898	1,955	534,400	1,955
2020-05-01	1,936	1,955	1,900	1,946	571,900	1,946
2020-04-30	2,000	2,017	1,937	1,945	933,200	1,945
2020-04-28	1,974	1,980	1,948	1,965	582,300	1,965
2020-04-27	1,986	2,007	1,974	1,994	484,300	1,994
2020-04-24	1,997	2,001	1,967	1,989	645,200	1,989
2020-04-23	1,957	2,013	1,952	2,002	562,800	2,002
2020-04-22	1,974	1,977	1,930	1,942	421,200	1,942
2020-04-21	2,003	2,017	1,971	1,989	430,900	1,989
2020-04-20	1,999	2,039	1,997	2,037	344,600	2,037
2020-04-17	2,086	2,087	1,995	2,037	596,500	2,037
2020-04-16	2,052	2,067	2,027	2,047	710,800	2,047
2020-04-15	2,065	2,136	2,065	2,135	614,800	2,135
2020-04-14	2,019	2,058	2,006	2,045	613,000	2,045
2020-04-13	1,979	1,987	1,935	1,939	447,800	1,939
2020-04-10	2,019	2,020	1,959	2,009	408,300	2,009
2020-04-09	2,029	2,053	1,958	2,008	681,100	2,008
2020-04-08	2,020	2,061	1,982	2,056	949,100	2,056
2020-04-07	2,007	2,062	1,982	2,041	903,500	2,041
2020-04-06	2,017	2,025	1,965	2,000	745,100	2,000
2020-04-03	2,072	2,150	2,044	2,057	559,900	2,057
2020-04-02	2,091	2,142	2,071	2,071	666,500	2,071
2020-04-01	2,183	2,202	2,095	2,120	845,400	2,120
2020-03-31	2,300	2,328	2,211	2,219	776,500	2,219
2020-03-30	2,232	2,300	2,184	2,288	754,700	2,288
2020-03-27	2,317	2,349	2,194	2,282	1,055,800	2,282
2020-03-26	2,159	2,286	2,102	2,267	854,800	2,267
2020-03-25	2,134	2,232	2,110	2,200	1,029,000	2,200
2020-03-24	2,228	2,254	2,038	2,059	948,400	2,059
2020-03-23	2,081	2,159	2,045	2,145	1,438,900	2,145
2020-03-19	2,025	2,241	2,017	2,125	1,801,900	2,125
2020-03-18	1,839	2,090	1,835	2,012	1,379,400	2,012
2020-03-17	1,727	1,829	1,688	1,821	1,218,300	1,821
2020-03-16	1,828	1,848	1,752	1,764	714,400	1,764
2020-03-13	1,782	1,849	1,718	1,809	1,390,500	1,809
2020-03-12	2,008	2,017	1,907	1,938	1,405,800	1,938
2020-03-11	2,044	2,107	2,019	2,092	1,281,800	2,092
2020-03-10	2,063	2,078	1,985	2,045	1,256,700	2,045
2020-03-09	2,242	2,246	2,085	2,108	1,202,100	2,108
2020-03-06	2,388	2,400	2,316	2,325	923,600	2,325
2020-03-05	2,498	2,501	2,416	2,428	1,021,300	2,428
2020-03-04	2,450	2,510	2,416	2,468	1,086,000	2,468
2020-03-03	2,619	2,625	2,476	2,495	1,025,500	2,495
2020-03-02	2,440	2,601	2,420	2,589	1,066,400	2,589
2020-02-28	2,510	2,532	2,463	2,485	1,128,800	2,485
2020-02-27	2,679	2,689	2,592	2,597	701,300	2,597
2020-02-26	2,730	2,735	2,672	2,720	685,700	2,720
2020-02-25	2,820	2,841	2,757	2,762	745,600	2,762
2020-02-21	2,931	2,949	2,917	2,920	358,100	2,920
2020-02-20	2,952	2,975	2,933	2,937	327,200	2,937
2020-02-19	2,957	2,970	2,927	2,951	335,300	2,951
2020-02-18	3,010	3,015	2,947	2,955	568,700	2,955
2020-02-17	3,035	3,070	3,005	3,055	297,200	3,055
2020-02-14	2,998	3,065	2,979	3,045	741,600	3,045
2020-02-13	2,956	2,999	2,928	2,998	777,400	2,998
2020-02-12	2,984	3,005	2,970	2,973	777,200	2,973
2020-02-10	2,983	3,000	2,956	2,984	418,700	2,984
2020-02-07	3,025	3,030	2,997	3,010	365,200	3,010
2020-02-06	3,025	3,055	3,010	3,020	483,200	3,020
2020-02-05	2,964	3,010	2,961	3,010	381,700	3,010
2020-02-04	2,911	2,953	2,898	2,952	356,100	2,952
2020-02-03	2,868	2,923	2,848	2,912	425,700	2,912
2020-01-31	2,882	2,915	2,866	2,893	764,500	2,893
2020-01-30	2,843	2,855	2,825	2,840	448,300	2,840
2020-01-29	2,841	2,856	2,823	2,856	483,400	2,856
2020-01-28	2,791	2,842	2,770	2,834	445,100	2,834
2020-01-27	2,798	2,818	2,773	2,808	380,900	2,808
2020-01-24	2,795	2,818	2,790	2,804	327,100	2,804
2020-01-23	2,786	2,817	2,780	2,817	401,200	2,817
2020-01-22	2,769	2,803	2,738	2,796	465,000	2,796
2020-01-21	2,830	2,833	2,769	2,773	483,300	2,773
2020-01-20	2,864	2,882	2,841	2,845	333,400	2,845
2020-01-17	2,867	2,869	2,819	2,822	458,800	2,822
2020-01-16	2,830	2,853	2,804	2,835	427,500	2,835
2020-01-15	2,879	2,880	2,822	2,835	392,900	2,835
2020-01-14	2,854	2,882	2,841	2,881	470,600	2,881
2020-01-10	2,816	2,855	2,816	2,851	338,300	2,851
2020-01-09	2,795	2,830	2,780	2,824	396,900	2,824
2020-01-08	2,795	2,811	2,745	2,779	581,200	2,779
2020-01-07	2,790	2,841	2,787	2,838	399,800	2,838
2020-01-06	2,770	2,782	2,758	2,770	561,900	2,770

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 [2020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 [2020年度]