コカ・コーラ ボトラーズジャパンホールディングス(2579)の株価時系列情報
コカ・コーラ ボトラーズジャパンホールディングス(2579)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 2,350 | 2,355 | 2,340 | 2,355 | 45,100 |
2001/12/27 | 2,370 | 2,375 | 2,355 | 2,360 | 73,800 |
2001/12/26 | 2,395 | 2,395 | 2,350 | 2,350 | 60,100 |
2001/12/25 | 2,400 | 2,400 | 2,350 | 2,350 | 88,100 |
2001/12/21 | 2,405 | 2,420 | 2,395 | 2,400 | 129,300 |
2001/12/20 | 2,405 | 2,445 | 2,395 | 2,445 | 60,100 |
2001/12/19 | 2,405 | 2,420 | 2,385 | 2,415 | 73,200 |
2001/12/18 | 2,450 | 2,450 | 2,355 | 2,400 | 70,800 |
2001/12/17 | 2,500 | 2,500 | 2,400 | 2,410 | 35,800 |
2001/12/14 | 2,450 | 2,515 | 2,435 | 2,515 | 149,500 |
2001/12/13 | 2,530 | 2,530 | 2,455 | 2,465 | 80,900 |
2001/12/12 | 2,505 | 2,550 | 2,485 | 2,505 | 57,200 |
2001/12/11 | 2,535 | 2,535 | 2,415 | 2,425 | 58,800 |
2001/12/10 | 2,525 | 2,535 | 2,460 | 2,500 | 77,900 |
2001/12/07 | 2,550 | 2,600 | 2,515 | 2,530 | 64,600 |
2001/12/06 | 2,620 | 2,620 | 2,550 | 2,565 | 45,400 |
2001/12/05 | 2,595 | 2,615 | 2,550 | 2,615 | 61,000 |
2001/12/04 | 2,545 | 2,600 | 2,515 | 2,600 | 51,100 |
2001/12/03 | 2,550 | 2,555 | 2,505 | 2,545 | 133,600 |
2001/11/30 | 2,550 | 2,560 | 2,455 | 2,455 | 203,000 |
2001/11/29 | 2,600 | 2,600 | 2,550 | 2,590 | 101,000 |
2001/11/28 | 2,670 | 2,670 | 2,580 | 2,600 | 68,000 |
2001/11/27 | 2,675 | 2,675 | 2,625 | 2,650 | 23,800 |
2001/11/26 | 2,665 | 2,680 | 2,660 | 2,680 | 51,000 |
2001/11/22 | 2,650 | 2,650 | 2,600 | 2,645 | 88,300 |
2001/11/21 | 2,635 | 2,655 | 2,595 | 2,650 | 71,300 |
2001/11/20 | 2,645 | 2,650 | 2,610 | 2,610 | 68,100 |
2001/11/19 | 2,650 | 2,650 | 2,625 | 2,650 | 74,800 |
2001/11/16 | 2,620 | 2,645 | 2,615 | 2,645 | 108,700 |
2001/11/15 | 2,600 | 2,625 | 2,600 | 2,615 | 43,300 |
2001/11/14 | 2,600 | 2,630 | 2,600 | 2,600 | 75,200 |
2001/11/13 | 2,650 | 2,660 | 2,630 | 2,640 | 110,300 |
2001/11/12 | 2,635 | 2,655 | 2,630 | 2,655 | 104,800 |
2001/11/09 | 2,610 | 2,635 | 2,600 | 2,620 | 118,700 |
2001/11/08 | 2,530 | 2,595 | 2,525 | 2,595 | 67,300 |
2001/11/07 | 2,500 | 2,500 | 2,470 | 2,485 | 127,800 |
2001/11/06 | 2,500 | 2,550 | 2,490 | 2,520 | 102,900 |
2001/11/05 | 2,550 | 2,550 | 2,500 | 2,520 | 76,500 |
2001/11/02 | 2,520 | 2,570 | 2,510 | 2,540 | 62,400 |
2001/11/01 | 2,600 | 2,600 | 2,505 | 2,510 | 68,800 |
2001/10/31 | 2,615 | 2,630 | 2,570 | 2,570 | 73,100 |
2001/10/30 | 2,575 | 2,645 | 2,575 | 2,645 | 36,100 |
2001/10/29 | 2,610 | 2,630 | 2,590 | 2,615 | 44,600 |
2001/10/26 | 2,650 | 2,650 | 2,605 | 2,650 | 60,700 |
2001/10/25 | 2,635 | 2,645 | 2,595 | 2,645 | 57,500 |
2001/10/24 | 2,630 | 2,630 | 2,580 | 2,625 | 63,600 |
2001/10/23 | 2,545 | 2,600 | 2,525 | 2,600 | 54,700 |
2001/10/22 | 2,525 | 2,545 | 2,510 | 2,525 | 34,300 |
2001/10/19 | 2,505 | 2,530 | 2,455 | 2,525 | 64,800 |
2001/10/18 | 2,450 | 2,465 | 2,430 | 2,455 | 69,700 |
2001/10/17 | 2,545 | 2,545 | 2,485 | 2,500 | 76,400 |
2001/10/16 | 2,520 | 2,560 | 2,520 | 2,525 | 61,800 |
2001/10/15 | 2,560 | 2,565 | 2,505 | 2,520 | 53,600 |
2001/10/12 | 2,500 | 2,590 | 2,495 | 2,570 | 83,500 |
2001/10/11 | 2,600 | 2,635 | 2,550 | 2,580 | 69,700 |
2001/10/10 | 2,600 | 2,605 | 2,575 | 2,575 | 33,100 |
2001/10/09 | 2,600 | 2,610 | 2,580 | 2,600 | 41,500 |
2001/10/05 | 2,640 | 2,640 | 2,600 | 2,605 | 66,500 |
2001/10/04 | 2,630 | 2,670 | 2,615 | 2,670 | 63,200 |
2001/10/03 | 2,560 | 2,650 | 2,550 | 2,650 | 94,400 |
2001/10/02 | 2,550 | 2,565 | 2,505 | 2,540 | 50,300 |
2001/10/01 | 2,465 | 2,560 | 2,465 | 2,555 | 90,800 |
2001/09/28 | 2,390 | 2,505 | 2,360 | 2,505 | 235,700 |
2001/09/27 | 2,225 | 2,360 | 2,225 | 2,360 | 80,200 |
2001/09/26 | 2,310 | 2,325 | 2,275 | 2,305 | 47,100 |
2001/09/25 | 2,390 | 2,390 | 2,300 | 2,350 | 103,800 |
2001/09/21 | 2,340 | 2,340 | 2,225 | 2,305 | 132,200 |
2001/09/20 | 2,300 | 2,400 | 2,220 | 2,400 | 106,100 |
2001/09/19 | 2,200 | 2,300 | 2,200 | 2,290 | 49,400 |
2001/09/18 | 2,175 | 2,260 | 2,175 | 2,230 | 65,900 |
2001/09/17 | 2,210 | 2,215 | 2,135 | 2,180 | 103,600 |
2001/09/14 | 2,180 | 2,300 | 2,180 | 2,200 | 251,400 |
2001/09/13 | 2,400 | 2,440 | 2,365 | 2,380 | 65,900 |
2001/09/12 | 2,360 | 2,560 | 2,360 | 2,525 | 28,300 |
2001/09/11 | 2,590 | 2,590 | 2,520 | 2,560 | 28,500 |
2001/09/10 | 2,530 | 2,560 | 2,510 | 2,560 | 27,900 |
2001/09/07 | 2,510 | 2,570 | 2,495 | 2,565 | 64,400 |
2001/09/06 | 2,600 | 2,680 | 2,540 | 2,620 | 63,400 |
2001/09/05 | 2,535 | 2,625 | 2,510 | 2,625 | 48,400 |
2001/09/04 | 2,605 | 2,625 | 2,555 | 2,625 | 41,900 |
2001/09/03 | 2,665 | 2,680 | 2,615 | 2,630 | 53,600 |
2001/08/31 | 2,605 | 2,660 | 2,605 | 2,660 | 36,200 |
2001/08/30 | 2,640 | 2,655 | 2,620 | 2,645 | 18,200 |
2001/08/29 | 2,660 | 2,675 | 2,650 | 2,650 | 17,500 |
2001/08/28 | 2,745 | 2,745 | 2,665 | 2,700 | 54,400 |
2001/08/27 | 2,700 | 2,720 | 2,690 | 2,690 | 20,000 |
2001/08/24 | 2,685 | 2,690 | 2,615 | 2,690 | 51,500 |
2001/08/23 | 2,635 | 2,695 | 2,635 | 2,685 | 27,500 |
2001/08/22 | 2,640 | 2,640 | 2,625 | 2,635 | 25,400 |
2001/08/21 | 2,670 | 2,670 | 2,630 | 2,640 | 21,500 |
2001/08/20 | 2,700 | 2,720 | 2,670 | 2,670 | 23,300 |
2001/08/17 | 2,725 | 2,745 | 2,725 | 2,730 | 30,000 |
2001/08/16 | 2,690 | 2,745 | 2,690 | 2,725 | 17,600 |
2001/08/15 | 2,725 | 2,740 | 2,710 | 2,730 | 25,200 |
2001/08/14 | 2,720 | 2,730 | 2,705 | 2,725 | 67,100 |
2001/08/13 | 2,700 | 2,710 | 2,690 | 2,700 | 24,500 |
2001/08/10 | 2,720 | 2,720 | 2,695 | 2,720 | 31,700 |
2001/08/09 | 2,690 | 2,755 | 2,690 | 2,720 | 39,300 |
2001/08/08 | 2,700 | 2,750 | 2,700 | 2,750 | 17,700 |
2001/08/07 | 2,695 | 2,770 | 2,670 | 2,770 | 46,400 |
2001/08/06 | 2,680 | 2,700 | 2,650 | 2,700 | 35,200 |
2001/08/03 | 2,650 | 2,700 | 2,650 | 2,670 | 26,600 |
2001/08/02 | 2,680 | 2,695 | 2,675 | 2,695 | 97,100 |
2001/08/01 | 2,680 | 2,685 | 2,650 | 2,685 | 68,400 |
2001/07/31 | 2,655 | 2,690 | 2,630 | 2,680 | 79,900 |
2001/07/30 | 2,680 | 2,680 | 2,610 | 2,660 | 29,100 |
2001/07/27 | 2,550 | 2,650 | 2,550 | 2,640 | 55,600 |
2001/07/26 | 2,545 | 2,550 | 2,500 | 2,550 | 43,900 |
2001/07/25 | 2,510 | 2,540 | 2,500 | 2,505 | 12,300 |
2001/07/24 | 2,550 | 2,560 | 2,525 | 2,550 | 40,500 |
2001/07/23 | 2,550 | 2,570 | 2,515 | 2,550 | 85,500 |
2001/07/19 | 2,500 | 2,500 | 2,480 | 2,495 | 46,400 |
2001/07/18 | 2,550 | 2,560 | 2,500 | 2,500 | 145,100 |
2001/07/17 | 2,550 | 2,570 | 2,540 | 2,555 | 78,700 |
2001/07/16 | 2,525 | 2,565 | 2,525 | 2,545 | 60,200 |
2001/07/13 | 2,535 | 2,540 | 2,505 | 2,525 | 87,600 |
2001/07/12 | 2,520 | 2,520 | 2,480 | 2,520 | 71,200 |
2001/07/11 | 2,505 | 2,520 | 2,485 | 2,500 | 90,500 |
2001/07/10 | 2,515 | 2,520 | 2,495 | 2,515 | 117,500 |
2001/07/09 | 2,485 | 2,500 | 2,465 | 2,500 | 38,400 |
2001/07/06 | 2,460 | 2,505 | 2,460 | 2,485 | 38,200 |
2001/07/05 | 2,475 | 2,500 | 2,400 | 2,500 | 46,100 |
2001/07/04 | 2,520 | 2,520 | 2,425 | 2,465 | 79,400 |
2001/07/03 | 2,495 | 2,540 | 2,475 | 2,540 | 57,200 |
2001/07/02 | 2,530 | 2,540 | 2,485 | 2,510 | 53,100 |
2001/06/29 | 2,480 | 2,570 | 2,480 | 2,570 | 91,800 |
2001/06/28 | 2,515 | 2,540 | 2,465 | 2,505 | 64,100 |
2001/06/27 | 2,555 | 2,555 | 2,480 | 2,500 | 53,700 |
2001/06/26 | 2,545 | 2,565 | 2,535 | 2,550 | 44,700 |
2001/06/25 | 2,590 | 2,590 | 2,540 | 2,560 | 77,300 |
2001/06/22 | 2,590 | 2,595 | 2,515 | 2,555 | 116,300 |
2001/06/21 | 2,525 | 2,595 | 2,525 | 2,590 | 71,100 |
2001/06/20 | 2,535 | 2,540 | 2,505 | 2,525 | 100,600 |
2001/06/19 | 2,535 | 2,585 | 2,525 | 2,530 | 102,800 |
2001/06/18 | 2,550 | 2,560 | 2,520 | 2,535 | 98,000 |
2001/06/15 | 2,600 | 2,615 | 2,545 | 2,570 | 83,900 |
2001/06/14 | 2,700 | 2,700 | 2,630 | 2,630 | 71,300 |
2001/06/13 | 2,705 | 2,745 | 2,690 | 2,705 | 155,100 |
2001/06/12 | 2,800 | 2,800 | 2,700 | 2,705 | 77,300 |
2001/06/11 | 2,820 | 2,820 | 2,795 | 2,805 | 44,100 |
2001/06/08 | 2,800 | 2,825 | 2,800 | 2,805 | 166,600 |
2001/06/07 | 2,800 | 2,835 | 2,800 | 2,800 | 45,900 |
2001/06/06 | 2,820 | 2,840 | 2,800 | 2,805 | 100,900 |
2001/06/05 | 2,815 | 2,850 | 2,810 | 2,830 | 25,500 |
2001/06/04 | 2,895 | 2,895 | 2,815 | 2,850 | 39,600 |
2001/06/01 | 2,825 | 2,840 | 2,800 | 2,815 | 76,300 |
2001/05/31 | 2,800 | 2,840 | 2,800 | 2,800 | 56,200 |
2001/05/30 | 2,870 | 2,875 | 2,835 | 2,850 | 70,200 |
2001/05/29 | 2,890 | 2,900 | 2,890 | 2,900 | 29,500 |
2001/05/28 | 2,880 | 2,900 | 2,880 | 2,890 | 48,700 |
2001/05/25 | 2,900 | 2,900 | 2,860 | 2,880 | 81,800 |
2001/05/24 | 2,855 | 2,900 | 2,850 | 2,900 | 86,300 |
2001/05/23 | 2,850 | 2,890 | 2,850 | 2,855 | 38,800 |
2001/05/22 | 2,850 | 2,875 | 2,830 | 2,870 | 119,200 |
2001/05/21 | 2,840 | 2,905 | 2,815 | 2,895 | 144,500 |
2001/05/18 | 2,780 | 2,840 | 2,760 | 2,815 | 81,300 |
2001/05/17 | 2,750 | 2,780 | 2,740 | 2,780 | 137,600 |
2001/05/16 | 2,780 | 2,785 | 2,750 | 2,750 | 52,300 |
2001/05/15 | 2,750 | 2,785 | 2,745 | 2,785 | 64,200 |
2001/05/14 | 2,730 | 2,750 | 2,730 | 2,740 | 32,900 |
2001/05/11 | 2,740 | 2,750 | 2,720 | 2,730 | 28,300 |
2001/05/10 | 2,750 | 2,750 | 2,735 | 2,745 | 49,700 |
2001/05/09 | 2,760 | 2,760 | 2,735 | 2,750 | 66,500 |
2001/05/08 | 2,760 | 2,765 | 2,750 | 2,760 | 69,700 |
2001/05/07 | 2,750 | 2,780 | 2,750 | 2,770 | 50,900 |
2001/05/02 | 2,790 | 2,795 | 2,750 | 2,780 | 78,500 |
2001/05/01 | 2,785 | 2,785 | 2,735 | 2,785 | 80,900 |
2001/04/27 | 2,655 | 2,685 | 2,645 | 2,665 | 94,500 |
2001/04/26 | 2,635 | 2,660 | 2,635 | 2,660 | 105,600 |
2001/04/25 | 2,620 | 2,645 | 2,615 | 2,635 | 214,600 |
2001/04/24 | 2,610 | 2,620 | 2,595 | 2,620 | 156,400 |
2001/04/23 | 2,605 | 2,610 | 2,590 | 2,595 | 167,200 |
2001/04/20 | 2,575 | 2,605 | 2,575 | 2,605 | 94,400 |
2001/04/19 | 2,595 | 2,600 | 2,530 | 2,570 | 76,600 |
2001/04/18 | 2,580 | 2,580 | 2,550 | 2,580 | 47,700 |
2001/04/17 | 2,570 | 2,575 | 2,545 | 2,550 | 54,400 |
2001/04/16 | 2,580 | 2,600 | 2,565 | 2,570 | 20,800 |
2001/04/13 | 2,550 | 2,565 | 2,550 | 2,550 | 84,300 |
2001/04/12 | 2,565 | 2,590 | 2,540 | 2,550 | 73,100 |
2001/04/11 | 2,620 | 2,620 | 2,500 | 2,525 | 68,100 |
2001/04/10 | 2,670 | 2,670 | 2,580 | 2,590 | 66,500 |
2001/04/09 | 2,700 | 2,705 | 2,635 | 2,635 | 70,200 |
2001/04/06 | 2,735 | 2,735 | 2,635 | 2,670 | 38,300 |
2001/04/05 | 2,720 | 2,720 | 2,695 | 2,695 | 45,600 |
2001/04/04 | 2,705 | 2,750 | 2,700 | 2,720 | 31,700 |
2001/04/03 | 2,745 | 2,780 | 2,710 | 2,735 | 44,500 |
2001/04/02 | 2,680 | 2,765 | 2,600 | 2,705 | 92,500 |
2001/03/30 | 2,655 | 2,700 | 2,640 | 2,680 | 59,300 |
2001/03/29 | 2,615 | 2,645 | 2,605 | 2,615 | 42,600 |
2001/03/28 | 2,600 | 2,680 | 2,590 | 2,680 | 54,500 |
2001/03/27 | 2,550 | 2,630 | 2,550 | 2,610 | 70,800 |
2001/03/26 | 2,450 | 2,520 | 2,450 | 2,520 | 60,700 |
2001/03/23 | 2,405 | 2,445 | 2,400 | 2,445 | 14,000 |
2001/03/22 | 2,500 | 2,500 | 2,350 | 2,445 | 42,600 |
2001/03/21 | 2,390 | 2,505 | 2,360 | 2,505 | 52,200 |
2001/03/19 | 2,350 | 2,400 | 2,350 | 2,390 | 22,900 |
2001/03/16 | 2,410 | 2,410 | 2,280 | 2,340 | 43,000 |
2001/03/15 | 2,350 | 2,370 | 2,280 | 2,370 | 56,500 |
2001/03/14 | 2,310 | 2,320 | 2,300 | 2,320 | 37,900 |
2001/03/13 | 2,350 | 2,350 | 2,300 | 2,310 | 82,600 |
2001/03/12 | 2,350 | 2,370 | 2,310 | 2,320 | 48,600 |
2001/03/09 | 2,385 | 2,400 | 2,345 | 2,370 | 102,100 |
2001/03/08 | 2,310 | 2,350 | 2,310 | 2,345 | 40,200 |
2001/03/07 | 2,350 | 2,360 | 2,305 | 2,310 | 83,900 |
2001/03/06 | 2,345 | 2,475 | 2,340 | 2,430 | 57,600 |
2001/03/05 | 2,390 | 2,395 | 2,345 | 2,345 | 51,100 |
2001/03/02 | 2,460 | 2,460 | 2,370 | 2,370 | 152,500 |
2001/03/01 | 2,405 | 2,420 | 2,370 | 2,380 | 64,700 |
2001/02/28 | 2,495 | 2,500 | 2,450 | 2,450 | 60,300 |
2001/02/27 | 2,550 | 2,550 | 2,485 | 2,485 | 36,500 |
2001/02/26 | 2,530 | 2,530 | 2,475 | 2,485 | 95,300 |
2001/02/23 | 2,515 | 2,550 | 2,515 | 2,550 | 33,200 |
2001/02/22 | 2,500 | 2,565 | 2,480 | 2,515 | 39,600 |
2001/02/21 | 2,470 | 2,500 | 2,465 | 2,495 | 55,500 |
2001/02/20 | 2,510 | 2,510 | 2,475 | 2,475 | 38,800 |
2001/02/19 | 2,510 | 2,515 | 2,500 | 2,515 | 24,200 |
2001/02/16 | 2,560 | 2,570 | 2,520 | 2,520 | 26,900 |
2001/02/15 | 2,635 | 2,635 | 2,550 | 2,560 | 30,100 |
2001/02/14 | 2,615 | 2,615 | 2,580 | 2,595 | 28,200 |
2001/02/13 | 2,635 | 2,635 | 2,600 | 2,600 | 26,800 |
2001/02/09 | 2,550 | 2,585 | 2,545 | 2,585 | 27,500 |
2001/02/08 | 2,520 | 2,550 | 2,515 | 2,545 | 32,300 |
2001/02/07 | 2,520 | 2,550 | 2,520 | 2,530 | 16,200 |
2001/02/06 | 2,545 | 2,545 | 2,510 | 2,510 | 25,400 |
2001/02/05 | 2,545 | 2,550 | 2,490 | 2,495 | 46,000 |
2001/02/02 | 2,550 | 2,570 | 2,545 | 2,550 | 42,700 |
2001/02/01 | 2,590 | 2,600 | 2,565 | 2,570 | 32,900 |
2001/01/31 | 2,600 | 2,600 | 2,570 | 2,600 | 39,600 |
2001/01/30 | 2,605 | 2,615 | 2,600 | 2,600 | 32,300 |
2001/01/29 | 2,620 | 2,630 | 2,605 | 2,605 | 17,000 |
2001/01/26 | 2,615 | 2,645 | 2,605 | 2,645 | 31,700 |
2001/01/25 | 2,630 | 2,645 | 2,600 | 2,640 | 50,700 |
2001/01/24 | 2,700 | 2,710 | 2,695 | 2,700 | 73,800 |
2001/01/23 | 2,700 | 2,705 | 2,695 | 2,695 | 51,500 |
2001/01/22 | 2,670 | 2,685 | 2,645 | 2,685 | 39,100 |
2001/01/19 | 2,675 | 2,700 | 2,660 | 2,670 | 55,700 |
2001/01/18 | 2,650 | 2,680 | 2,600 | 2,675 | 55,500 |
2001/01/17 | 2,700 | 2,700 | 2,650 | 2,670 | 43,300 |
2001/01/16 | 2,730 | 2,730 | 2,655 | 2,680 | 25,700 |
2001/01/15 | 2,730 | 2,730 | 2,670 | 2,670 | 22,500 |
2001/01/12 | 2,665 | 2,730 | 2,665 | 2,700 | 44,400 |
2001/01/11 | 2,735 | 2,745 | 2,620 | 2,665 | 58,600 |
2001/01/10 | 2,740 | 2,780 | 2,720 | 2,755 | 60,800 |
2001/01/09 | 2,730 | 2,735 | 2,720 | 2,735 | 71,100 |
2001/01/05 | 2,730 | 2,730 | 2,695 | 2,730 | 33,000 |
2001/01/04 | 2,700 | 2,700 | 2,610 | 2,620 | 9,900 |