1. HOME >
  2. 株価時系列 >
  3. 2579 >
  4. 2020年

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
2020-12-301,6371,6371,6021,609438,7001,609
2020-12-291,6091,6351,6041,634410,8001,634
2020-12-281,6271,6331,6081,615323,4001,615
2020-12-251,6161,6301,6151,626181,7001,626
2020-12-241,6231,6321,6161,626278,0001,626
2020-12-231,6001,6171,5921,617424,7001,617
2020-12-221,6031,6081,5881,598472,5001,598
2020-12-211,6441,6461,5961,617542,8001,617
2020-12-181,6001,6281,5981,626585,3001,626
2020-12-171,6121,6241,6021,617582,0001,617
2020-12-161,6081,6351,6021,613693,1001,613
2020-12-151,6341,6471,6101,613571,9001,613
2020-12-141,6101,6701,6081,635685,8001,635
2020-12-111,6221,6381,6011,607572,2001,607
2020-12-101,6381,6611,6291,640553,9001,640
2020-12-091,6671,6801,6391,641661,1001,641
2020-12-081,7271,7371,6731,677419,4001,677
2020-12-071,7541,7651,7241,729390,2001,729
2020-12-041,6891,7651,6891,739632,2001,739
2020-12-031,6711,7021,6711,692380,5001,692
2020-12-021,6781,6981,6441,675643,2001,675
2020-12-011,6371,6621,6211,656749,3001,656
2020-11-301,6861,6971,6011,6061,064,4001,606
2020-11-271,6691,7041,6621,671598,9001,671
2020-11-261,6801,6851,6501,672521,0001,672
2020-11-251,7661,7671,6961,702518,8001,702
2020-11-241,7871,7871,7401,745529,8001,745
2020-11-201,7371,7611,7271,756692,1001,756
2020-11-191,7281,7391,7061,712607,6001,712
2020-11-181,7401,7801,7181,757873,5001,757
2020-11-171,7101,7131,6831,712727,6001,712
2020-11-161,6561,7081,6471,694795,9001,694
2020-11-131,6471,6571,5701,616788,4001,616
2020-11-121,6981,7001,6271,648652,5001,648
2020-11-111,6841,6911,6201,665885,4001,665
2020-11-101,5781,6471,5701,6451,299,7001,645
2020-11-091,5491,5571,5061,510609,0001,510
2020-11-061,5341,5571,5191,531534,6001,531
2020-11-051,5511,5511,5051,511701,4001,511
2020-11-041,5421,5551,5151,527485,6001,527
2020-11-021,4811,5391,4811,510553,6001,510
2020-10-301,5071,5071,4621,473749,3001,473
2020-10-291,5131,5341,5071,509648,5001,509
2020-10-281,5481,5561,5181,546753,8001,546
2020-10-271,5741,5811,5481,552809,0001,552
2020-10-261,6181,6341,5951,606431,7001,606
2020-10-231,6361,6451,6141,614420,7001,614
2020-10-221,6601,6651,6351,639394,4001,639
2020-10-211,6411,6911,6411,678367,3001,678
2020-10-201,7001,7001,6361,641559,7001,641
2020-10-191,7251,7261,7041,708331,0001,708
2020-10-161,7261,7371,7091,709304,6001,709
2020-10-151,7531,7661,7431,750285,5001,750
2020-10-141,7691,7691,7521,759275,8001,759
2020-10-131,7591,7781,7521,778377,3001,778
2020-10-121,7401,7571,7361,749255,1001,749
2020-10-091,7841,7851,7431,756359,3001,756
2020-10-081,7691,7801,7501,769569,9001,769
2020-10-071,7201,7511,7031,744550,6001,744
2020-10-061,7851,7931,7301,738891,0001,738
2020-10-051,7501,7901,7401,785530,1001,785
2020-10-021,7781,7911,7011,712675,8001,712
2020-09-301,7691,7981,7591,759567,6001,759
2020-09-291,8001,8001,7571,777480,4001,777
2020-09-281,7611,8071,7561,807778,2001,807
2020-09-251,7371,7571,7311,747568,5001,747
2020-09-241,7551,7641,7351,736351,3001,736
2020-09-231,7501,7661,7301,761596,3001,761
2020-09-181,7931,7931,7611,765627,6001,765
2020-09-171,7791,7871,7541,768496,0001,768
2020-09-161,7751,7991,7621,791399,4001,791
2020-09-151,8201,8231,7711,782518,5001,782
2020-09-141,8061,8411,7961,820526,2001,820
2020-09-111,7661,7941,7511,793679,7001,793
2020-09-101,7401,7751,7311,770477,2001,770
2020-09-091,7291,7581,7241,749577,3001,749
2020-09-081,7541,7691,7511,769360,5001,769
2020-09-071,7551,7791,7491,749602,1001,749
2020-09-041,7511,7631,7351,758545,5001,758
2020-09-031,7681,7881,7521,768459,1001,768
2020-09-021,7661,7721,7201,737672,4001,737
2020-09-011,7591,7911,7481,788637,5001,788
2020-08-311,7331,7981,7281,7681,232,0001,768
2020-08-281,6981,7411,6781,700967,6001,700
2020-08-271,7231,7271,6971,706393,6001,706
2020-08-261,7291,7341,7051,719727,5001,719
2020-08-251,7541,7571,7321,735687,4001,735
2020-08-241,7391,7511,7081,731613,8001,731
2020-08-211,7231,7621,7211,739967,3001,739
2020-08-201,7001,7231,6971,708530,7001,708
2020-08-191,7001,7261,6941,721995,2001,721
2020-08-181,6991,7201,6851,701934,8001,701
2020-08-171,7291,7351,7081,708808,4001,708
2020-08-141,7001,7551,7001,7441,139,9001,744
2020-08-131,7231,7461,6791,7321,636,1001,732
2020-08-121,6091,6771,5881,6561,243,8001,656
2020-08-111,5941,6051,5671,5871,674,7001,587
2020-08-071,5891,6121,5771,588601,1001,588
2020-08-061,6331,6371,5661,574966,7001,574
2020-08-051,6371,6651,6061,6631,079,6001,663
2020-08-041,5851,6541,5821,6501,061,3001,650
2020-08-031,5751,5951,5641,595835,1001,595
2020-07-311,6201,6251,5721,5751,120,0001,575
2020-07-301,6721,6851,6281,6291,910,1001,629
2020-07-291,7221,7221,6701,675856,8001,675
2020-07-281,7761,7831,7151,726630,6001,726
2020-07-271,7581,7581,7141,749781,7001,749
2020-07-221,8001,8051,7651,768967,6001,768
2020-07-211,8311,8371,8021,808900,3001,808
2020-07-201,8971,8971,8511,871528,6001,871
2020-07-171,8971,9161,8811,899527,6001,899
2020-07-161,9601,9721,9221,937531,2001,937
2020-07-151,9201,9421,9051,927624,8001,927
2020-07-141,9151,9241,8871,895447,5001,895
2020-07-131,8771,9201,8671,920672,8001,920
2020-07-101,8751,8751,8371,837671,6001,837
2020-07-091,9101,9161,8721,877806,8001,877
2020-07-081,9191,9491,9081,924826,9001,924
2020-07-071,9301,9431,9081,926507,4001,926
2020-07-061,8901,9441,8791,944450,4001,944
2020-07-031,9171,9201,8721,886414,0001,886
2020-07-021,9191,9401,9011,917581,2001,917
2020-07-011,9501,9571,8981,910686,6001,910
2020-06-301,9851,9981,9511,954680,8001,954
2020-06-291,9641,9661,9251,937780,2001,937
2020-06-262,0222,0261,9952,011604,0002,011
2020-06-251,9932,0191,9782,016460,4002,016
2020-06-242,0772,0841,9922,026655,6002,026
2020-06-232,0922,1032,0652,085422,5002,085
2020-06-222,1092,1092,0512,069799,9002,069
2020-06-192,1722,1752,1112,111927,4002,111
2020-06-182,1522,1652,1242,151374,5002,151
2020-06-172,1592,1682,1262,147421,7002,147
2020-06-162,0672,1752,0602,159875,4002,159
2020-06-152,1152,1342,0672,067720,1002,067
2020-06-122,1692,1772,1132,119896,0002,119
2020-06-112,2642,2962,2302,230540,2002,230
2020-06-102,2862,3022,2612,274448,2002,274
2020-06-092,3532,3672,2712,299733,7002,299
2020-06-082,2802,3532,2752,334767,3002,334
2020-06-052,2182,2432,2042,233533,1002,233
2020-06-042,2452,2512,1842,235464,3002,235
2020-06-032,2472,2562,2092,231548,2002,231
2020-06-022,1802,2372,1632,226691,8002,226
2020-06-012,1232,1722,1212,157633,4002,157
2020-05-292,1242,1612,1122,1401,082,4002,140
2020-05-282,1502,1682,0752,142906,5002,142
2020-05-272,0412,1162,0282,1161,063,6002,116
2020-05-261,9612,0391,9562,034718,0002,034
2020-05-251,8861,9461,8861,944519,6001,944
2020-05-221,9161,9271,8721,878508,9001,878
2020-05-211,9501,9501,9031,905579,4001,905
2020-05-201,9121,9411,8831,930732,2001,930
2020-05-191,9341,9861,9341,971680,7001,971
2020-05-181,8791,9141,8741,894475,4001,894
2020-05-151,9201,9231,8331,865829,0001,865
2020-05-142,0002,0391,8791,8831,072,4001,883
2020-05-132,0162,0301,9942,012459,9002,012
2020-05-122,0712,0822,0252,040461,2002,040
2020-05-111,9912,0831,9772,061674,5002,061
2020-05-081,9751,9951,9561,964844,9001,964
2020-05-071,9061,9591,8981,955534,4001,955
2020-05-011,9361,9551,9001,946571,9001,946
2020-04-302,0002,0171,9371,945933,2001,945
2020-04-281,9741,9801,9481,965582,3001,965
2020-04-271,9862,0071,9741,994484,3001,994
2020-04-241,9972,0011,9671,989645,2001,989
2020-04-231,9572,0131,9522,002562,8002,002
2020-04-221,9741,9771,9301,942421,2001,942
2020-04-212,0032,0171,9711,989430,9001,989
2020-04-201,9992,0391,9972,037344,6002,037
2020-04-172,0862,0871,9952,037596,5002,037
2020-04-162,0522,0672,0272,047710,8002,047
2020-04-152,0652,1362,0652,135614,8002,135
2020-04-142,0192,0582,0062,045613,0002,045
2020-04-131,9791,9871,9351,939447,8001,939
2020-04-102,0192,0201,9592,009408,3002,009
2020-04-092,0292,0531,9582,008681,1002,008
2020-04-082,0202,0611,9822,056949,1002,056
2020-04-072,0072,0621,9822,041903,5002,041
2020-04-062,0172,0251,9652,000745,1002,000
2020-04-032,0722,1502,0442,057559,9002,057
2020-04-022,0912,1422,0712,071666,5002,071
2020-04-012,1832,2022,0952,120845,4002,120
2020-03-312,3002,3282,2112,219776,5002,219
2020-03-302,2322,3002,1842,288754,7002,288
2020-03-272,3172,3492,1942,2821,055,8002,282
2020-03-262,1592,2862,1022,267854,8002,267
2020-03-252,1342,2322,1102,2001,029,0002,200
2020-03-242,2282,2542,0382,059948,4002,059
2020-03-232,0812,1592,0452,1451,438,9002,145
2020-03-192,0252,2412,0172,1251,801,9002,125
2020-03-181,8392,0901,8352,0121,379,4002,012
2020-03-171,7271,8291,6881,8211,218,3001,821
2020-03-161,8281,8481,7521,764714,4001,764
2020-03-131,7821,8491,7181,8091,390,5001,809
2020-03-122,0082,0171,9071,9381,405,8001,938
2020-03-112,0442,1072,0192,0921,281,8002,092
2020-03-102,0632,0781,9852,0451,256,7002,045
2020-03-092,2422,2462,0852,1081,202,1002,108
2020-03-062,3882,4002,3162,325923,6002,325
2020-03-052,4982,5012,4162,4281,021,3002,428
2020-03-042,4502,5102,4162,4681,086,0002,468
2020-03-032,6192,6252,4762,4951,025,5002,495
2020-03-022,4402,6012,4202,5891,066,4002,589
2020-02-282,5102,5322,4632,4851,128,8002,485
2020-02-272,6792,6892,5922,597701,3002,597
2020-02-262,7302,7352,6722,720685,7002,720
2020-02-252,8202,8412,7572,762745,6002,762
2020-02-212,9312,9492,9172,920358,1002,920
2020-02-202,9522,9752,9332,937327,2002,937
2020-02-192,9572,9702,9272,951335,3002,951
2020-02-183,0103,0152,9472,955568,7002,955
2020-02-173,0353,0703,0053,055297,2003,055
2020-02-142,9983,0652,9793,045741,6003,045
2020-02-132,9562,9992,9282,998777,4002,998
2020-02-122,9843,0052,9702,973777,2002,973
2020-02-102,9833,0002,9562,984418,7002,984
2020-02-073,0253,0302,9973,010365,2003,010
2020-02-063,0253,0553,0103,020483,2003,020
2020-02-052,9643,0102,9613,010381,7003,010
2020-02-042,9112,9532,8982,952356,1002,952
2020-02-032,8682,9232,8482,912425,7002,912
2020-01-312,8822,9152,8662,893764,5002,893
2020-01-302,8432,8552,8252,840448,3002,840
2020-01-292,8412,8562,8232,856483,4002,856
2020-01-282,7912,8422,7702,834445,1002,834
2020-01-272,7982,8182,7732,808380,9002,808
2020-01-242,7952,8182,7902,804327,1002,804
2020-01-232,7862,8172,7802,817401,2002,817
2020-01-222,7692,8032,7382,796465,0002,796
2020-01-212,8302,8332,7692,773483,3002,773
2020-01-202,8642,8822,8412,845333,4002,845
2020-01-172,8672,8692,8192,822458,8002,822
2020-01-162,8302,8532,8042,835427,5002,835
2020-01-152,8792,8802,8222,835392,9002,835
2020-01-142,8542,8822,8412,881470,6002,881
2020-01-102,8162,8552,8162,851338,3002,851
2020-01-092,7952,8302,7802,824396,9002,824
2020-01-082,7952,8112,7452,779581,2002,779
2020-01-072,7902,8412,7872,838399,8002,838
2020-01-062,7702,7822,7582,770561,9002,770

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