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 |
---|---|---|---|---|---|
2003/12/30 | 2,120 | 2,125 | 2,100 | 2,100 | 25,500 |
2003/12/29 | 2,090 | 2,120 | 2,070 | 2,090 | 34,300 |
2003/12/26 | 2,085 | 2,090 | 2,070 | 2,090 | 43,600 |
2003/12/25 | 2,070 | 2,105 | 2,060 | 2,090 | 74,300 |
2003/12/24 | 2,105 | 2,190 | 2,105 | 2,165 | 157,900 |
2003/12/22 | 2,100 | 2,155 | 2,100 | 2,145 | 100,400 |
2003/12/19 | 2,070 | 2,115 | 2,070 | 2,105 | 140,800 |
2003/12/18 | 2,060 | 2,070 | 2,035 | 2,035 | 113,800 |
2003/12/17 | 2,055 | 2,065 | 2,050 | 2,055 | 46,100 |
2003/12/16 | 2,070 | 2,080 | 2,055 | 2,065 | 66,400 |
2003/12/15 | 2,065 | 2,095 | 2,065 | 2,080 | 93,500 |
2003/12/12 | 2,070 | 2,080 | 2,040 | 2,060 | 271,400 |
2003/12/11 | 1,985 | 1,997 | 1,963 | 1,997 | 56,800 |
2003/12/10 | 1,950 | 1,987 | 1,947 | 1,959 | 229,400 |
2003/12/09 | 1,947 | 1,947 | 1,936 | 1,945 | 115,500 |
2003/12/08 | 1,940 | 1,943 | 1,933 | 1,941 | 158,000 |
2003/12/05 | 1,940 | 1,945 | 1,933 | 1,937 | 87,000 |
2003/12/04 | 1,937 | 1,941 | 1,934 | 1,937 | 91,400 |
2003/12/03 | 1,948 | 1,948 | 1,936 | 1,937 | 77,600 |
2003/12/02 | 1,945 | 1,949 | 1,933 | 1,941 | 100,500 |
2003/12/01 | 1,920 | 1,937 | 1,902 | 1,926 | 127,300 |
2003/11/28 | 1,950 | 1,956 | 1,940 | 1,947 | 279,800 |
2003/11/27 | 1,952 | 1,956 | 1,950 | 1,950 | 151,400 |
2003/11/26 | 1,950 | 1,970 | 1,950 | 1,951 | 161,000 |
2003/11/25 | 1,930 | 1,947 | 1,901 | 1,924 | 111,800 |
2003/11/21 | 1,947 | 1,948 | 1,926 | 1,938 | 95,300 |
2003/11/20 | 1,935 | 1,956 | 1,906 | 1,947 | 61,500 |
2003/11/19 | 1,905 | 1,987 | 1,905 | 1,954 | 78,300 |
2003/11/18 | 1,955 | 1,962 | 1,912 | 1,925 | 88,600 |
2003/11/17 | 1,985 | 1,995 | 1,952 | 1,954 | 57,100 |
2003/11/14 | 2,040 | 2,040 | 2,005 | 2,010 | 33,800 |
2003/11/13 | 2,020 | 2,045 | 2,000 | 2,040 | 38,400 |
2003/11/12 | 2,025 | 2,045 | 1,968 | 1,990 | 106,000 |
2003/11/11 | 2,030 | 2,050 | 2,015 | 2,035 | 46,100 |
2003/11/10 | 2,060 | 2,070 | 2,045 | 2,060 | 38,000 |
2003/11/07 | 2,025 | 2,065 | 2,020 | 2,065 | 76,400 |
2003/11/06 | 2,050 | 2,095 | 2,015 | 2,015 | 186,700 |
2003/11/05 | 2,050 | 2,065 | 2,040 | 2,040 | 51,700 |
2003/11/04 | 2,080 | 2,080 | 2,030 | 2,065 | 117,000 |
2003/10/31 | 2,045 | 2,060 | 2,020 | 2,035 | 59,800 |
2003/10/30 | 2,020 | 2,070 | 2,020 | 2,045 | 40,700 |
2003/10/29 | 2,015 | 2,060 | 2,015 | 2,030 | 33,300 |
2003/10/28 | 2,020 | 2,045 | 2,005 | 2,015 | 44,100 |
2003/10/27 | 2,040 | 2,040 | 2,010 | 2,010 | 34,200 |
2003/10/24 | 2,040 | 2,050 | 2,000 | 2,010 | 39,000 |
2003/10/23 | 2,070 | 2,075 | 2,010 | 2,010 | 126,000 |
2003/10/22 | 2,050 | 2,075 | 2,040 | 2,070 | 111,300 |
2003/10/21 | 2,055 | 2,060 | 2,020 | 2,030 | 65,100 |
2003/10/20 | 2,045 | 2,045 | 2,005 | 2,015 | 76,400 |
2003/10/17 | 2,010 | 2,040 | 2,000 | 2,005 | 113,900 |
2003/10/16 | 2,005 | 2,030 | 1,993 | 1,993 | 172,100 |
2003/10/15 | 2,000 | 2,095 | 1,999 | 2,030 | 429,400 |
2003/10/14 | 1,999 | 2,000 | 1,994 | 2,000 | 141,700 |
2003/10/10 | 2,000 | 2,015 | 1,986 | 1,990 | 194,700 |
2003/10/09 | 1,998 | 2,000 | 1,996 | 2,000 | 164,800 |
2003/10/08 | 1,991 | 2,000 | 1,991 | 1,999 | 91,800 |
2003/10/07 | 1,991 | 1,999 | 1,991 | 1,997 | 94,100 |
2003/10/06 | 1,999 | 2,000 | 1,995 | 2,000 | 286,200 |
2003/10/03 | 1,996 | 1,999 | 1,977 | 1,995 | 119,000 |
2003/10/02 | 1,982 | 2,000 | 1,982 | 2,000 | 234,300 |
2003/10/01 | 2,000 | 2,000 | 1,975 | 1,986 | 78,200 |
2003/09/30 | 1,990 | 2,000 | 1,976 | 2,000 | 157,000 |
2003/09/29 | 1,997 | 1,997 | 1,965 | 1,965 | 36,400 |
2003/09/26 | 2,000 | 2,000 | 1,996 | 1,996 | 179,400 |
2003/09/25 | 2,000 | 2,000 | 1,996 | 2,000 | 182,200 |
2003/09/24 | 2,000 | 2,000 | 1,992 | 2,000 | 287,100 |
2003/09/22 | 2,000 | 2,000 | 1,991 | 2,000 | 252,500 |
2003/09/19 | 1,986 | 2,000 | 1,984 | 2,000 | 239,900 |
2003/09/18 | 1,980 | 1,993 | 1,957 | 1,986 | 138,300 |
2003/09/17 | 1,977 | 1,980 | 1,945 | 1,964 | 141,700 |
2003/09/16 | 1,977 | 1,989 | 1,946 | 1,961 | 133,200 |
2003/09/12 | 1,920 | 1,979 | 1,919 | 1,957 | 226,400 |
2003/09/11 | 1,990 | 1,998 | 1,951 | 1,951 | 66,900 |
2003/09/10 | 1,997 | 2,000 | 1,979 | 2,000 | 105,200 |
2003/09/09 | 1,998 | 2,000 | 1,978 | 1,978 | 224,300 |
2003/09/08 | 1,989 | 1,999 | 1,984 | 1,994 | 151,200 |
2003/09/05 | 1,900 | 1,976 | 1,896 | 1,960 | 155,600 |
2003/09/04 | 1,900 | 1,928 | 1,865 | 1,866 | 148,400 |
2003/09/03 | 1,880 | 1,921 | 1,880 | 1,898 | 146,900 |
2003/09/02 | 1,900 | 1,903 | 1,873 | 1,879 | 136,000 |
2003/09/01 | 1,929 | 1,929 | 1,907 | 1,916 | 74,600 |
2003/08/29 | 1,909 | 1,910 | 1,895 | 1,909 | 120,900 |
2003/08/28 | 1,850 | 1,894 | 1,850 | 1,892 | 97,200 |
2003/08/27 | 1,870 | 1,878 | 1,850 | 1,851 | 61,500 |
2003/08/26 | 1,850 | 1,863 | 1,850 | 1,850 | 35,100 |
2003/08/25 | 1,846 | 1,856 | 1,835 | 1,835 | 76,500 |
2003/08/22 | 1,871 | 1,872 | 1,844 | 1,847 | 93,700 |
2003/08/21 | 1,870 | 1,889 | 1,842 | 1,865 | 166,200 |
2003/08/20 | 1,880 | 1,894 | 1,857 | 1,868 | 82,900 |
2003/08/19 | 1,918 | 1,923 | 1,878 | 1,894 | 98,600 |
2003/08/18 | 1,937 | 1,937 | 1,915 | 1,918 | 29,000 |
2003/08/15 | 1,920 | 1,929 | 1,916 | 1,920 | 88,200 |
2003/08/14 | 1,949 | 1,949 | 1,910 | 1,920 | 38,300 |
2003/08/13 | 1,890 | 1,960 | 1,890 | 1,948 | 92,000 |
2003/08/12 | 1,913 | 1,939 | 1,885 | 1,885 | 77,000 |
2003/08/11 | 1,965 | 1,965 | 1,909 | 1,912 | 51,900 |
2003/08/08 | 1,921 | 1,960 | 1,892 | 1,910 | 142,100 |
2003/08/07 | 1,920 | 1,920 | 1,891 | 1,891 | 125,500 |
2003/08/06 | 1,850 | 1,903 | 1,849 | 1,886 | 75,900 |
2003/08/05 | 1,886 | 1,886 | 1,829 | 1,846 | 59,400 |
2003/08/04 | 1,898 | 1,904 | 1,885 | 1,890 | 62,600 |
2003/08/01 | 1,935 | 1,936 | 1,880 | 1,883 | 134,000 |
2003/07/31 | 1,960 | 1,960 | 1,920 | 1,949 | 56,900 |
2003/07/30 | 1,988 | 1,988 | 1,953 | 1,959 | 62,300 |
2003/07/29 | 2,000 | 2,000 | 1,970 | 1,981 | 53,500 |
2003/07/28 | 1,970 | 1,994 | 1,943 | 1,985 | 59,700 |
2003/07/25 | 1,988 | 1,988 | 1,920 | 1,962 | 83,500 |
2003/07/24 | 2,000 | 2,000 | 1,980 | 1,988 | 74,700 |
2003/07/23 | 2,095 | 2,095 | 1,991 | 2,000 | 123,500 |
2003/07/22 | 2,060 | 2,100 | 2,040 | 2,050 | 61,600 |
2003/07/18 | 2,115 | 2,150 | 2,085 | 2,085 | 39,400 |
2003/07/17 | 2,135 | 2,150 | 2,110 | 2,115 | 25,200 |
2003/07/16 | 2,170 | 2,170 | 2,095 | 2,095 | 58,100 |
2003/07/15 | 2,155 | 2,185 | 2,080 | 2,110 | 53,200 |
2003/07/14 | 2,215 | 2,215 | 2,115 | 2,125 | 67,100 |
2003/07/11 | 2,250 | 2,250 | 2,195 | 2,220 | 80,900 |
2003/07/10 | 2,220 | 2,250 | 2,205 | 2,250 | 65,600 |
2003/07/09 | 2,200 | 2,205 | 2,170 | 2,200 | 126,600 |
2003/07/08 | 2,165 | 2,180 | 2,120 | 2,180 | 67,200 |
2003/07/07 | 2,165 | 2,170 | 2,115 | 2,115 | 53,400 |
2003/07/04 | 2,150 | 2,160 | 2,105 | 2,145 | 79,200 |
2003/07/03 | 2,145 | 2,300 | 2,050 | 2,110 | 126,900 |
2003/07/02 | 2,040 | 2,110 | 2,005 | 2,025 | 107,100 |
2003/07/01 | 1,990 | 2,020 | 1,980 | 2,000 | 72,100 |
2003/06/30 | 2,030 | 2,040 | 1,980 | 1,988 | 89,300 |
2003/06/27 | 2,085 | 2,095 | 2,020 | 2,070 | 55,700 |
2003/06/26 | 2,090 | 2,090 | 2,065 | 2,085 | 33,900 |
2003/06/25 | 2,055 | 2,095 | 2,050 | 2,085 | 50,200 |
2003/06/24 | 2,100 | 2,115 | 2,065 | 2,065 | 84,100 |
2003/06/23 | 2,095 | 2,105 | 2,065 | 2,095 | 60,900 |
2003/06/20 | 2,040 | 2,095 | 2,025 | 2,095 | 82,700 |
2003/06/19 | 2,070 | 2,070 | 1,950 | 1,993 | 148,600 |
2003/06/18 | 2,150 | 2,150 | 2,050 | 2,080 | 141,300 |
2003/06/17 | 2,115 | 2,125 | 2,105 | 2,120 | 62,100 |
2003/06/16 | 2,115 | 2,125 | 2,100 | 2,115 | 37,200 |
2003/06/13 | 2,150 | 2,165 | 2,090 | 2,110 | 173,200 |
2003/06/12 | 2,115 | 2,135 | 2,095 | 2,095 | 40,000 |
2003/06/11 | 2,145 | 2,150 | 2,115 | 2,115 | 37,700 |
2003/06/10 | 2,115 | 2,150 | 2,115 | 2,145 | 42,900 |
2003/06/09 | 2,090 | 2,155 | 2,090 | 2,155 | 31,700 |
2003/06/06 | 2,095 | 2,150 | 2,085 | 2,130 | 58,800 |
2003/06/05 | 2,095 | 2,095 | 2,070 | 2,080 | 43,200 |
2003/06/04 | 2,080 | 2,090 | 2,060 | 2,070 | 43,200 |
2003/06/03 | 2,025 | 2,095 | 2,025 | 2,090 | 60,100 |
2003/06/02 | 2,030 | 2,070 | 2,030 | 2,045 | 27,000 |
2003/05/30 | 2,040 | 2,080 | 2,030 | 2,030 | 86,000 |
2003/05/29 | 2,025 | 2,035 | 1,992 | 2,035 | 50,500 |
2003/05/28 | 2,020 | 2,050 | 1,965 | 1,965 | 72,400 |
2003/05/27 | 2,005 | 2,010 | 1,960 | 2,010 | 78,600 |
2003/05/26 | 1,944 | 2,015 | 1,944 | 2,000 | 49,200 |
2003/05/23 | 2,000 | 2,010 | 1,974 | 1,974 | 82,900 |
2003/05/22 | 1,980 | 1,995 | 1,961 | 1,990 | 87,200 |
2003/05/21 | 1,989 | 1,995 | 1,925 | 1,950 | 79,900 |
2003/05/20 | 1,934 | 1,982 | 1,911 | 1,979 | 95,000 |
2003/05/19 | 1,900 | 1,930 | 1,877 | 1,925 | 83,400 |
2003/05/16 | 1,895 | 1,910 | 1,895 | 1,903 | 58,900 |
2003/05/15 | 1,903 | 1,903 | 1,887 | 1,894 | 74,400 |
2003/05/14 | 1,908 | 1,920 | 1,903 | 1,903 | 44,800 |
2003/05/13 | 1,919 | 1,927 | 1,903 | 1,908 | 47,400 |
2003/05/12 | 1,919 | 1,919 | 1,900 | 1,903 | 32,800 |
2003/05/09 | 1,880 | 1,910 | 1,880 | 1,908 | 92,900 |
2003/05/08 | 1,885 | 1,899 | 1,885 | 1,886 | 74,000 |
2003/05/07 | 1,901 | 1,911 | 1,884 | 1,886 | 52,800 |
2003/05/06 | 1,925 | 1,937 | 1,900 | 1,900 | 86,800 |
2003/05/02 | 1,928 | 1,930 | 1,906 | 1,906 | 76,000 |
2003/05/01 | 1,980 | 1,980 | 1,950 | 1,958 | 34,700 |
2003/04/30 | 1,949 | 1,989 | 1,949 | 1,986 | 88,200 |
2003/04/28 | 1,890 | 1,920 | 1,890 | 1,905 | 28,500 |
2003/04/25 | 1,946 | 1,946 | 1,883 | 1,883 | 81,800 |
2003/04/24 | 1,953 | 1,968 | 1,950 | 1,950 | 59,200 |
2003/04/23 | 1,952 | 1,979 | 1,950 | 1,964 | 67,900 |
2003/04/22 | 2,000 | 2,005 | 1,950 | 1,979 | 80,400 |
2003/04/21 | 2,010 | 2,015 | 1,990 | 1,999 | 83,300 |
2003/04/18 | 1,996 | 2,015 | 1,980 | 1,980 | 48,200 |
2003/04/17 | 2,000 | 2,000 | 1,986 | 1,996 | 32,400 |
2003/04/16 | 2,010 | 2,025 | 1,992 | 2,010 | 75,500 |
2003/04/15 | 1,948 | 2,000 | 1,932 | 1,988 | 77,300 |
2003/04/14 | 1,950 | 1,959 | 1,902 | 1,902 | 50,100 |
2003/04/11 | 1,939 | 1,980 | 1,920 | 1,950 | 41,300 |
2003/04/10 | 1,987 | 1,996 | 1,918 | 1,939 | 42,000 |
2003/04/09 | 2,020 | 2,020 | 1,962 | 1,995 | 70,800 |
2003/04/08 | 2,035 | 2,055 | 2,020 | 2,025 | 53,200 |
2003/04/07 | 2,060 | 2,065 | 2,030 | 2,055 | 61,500 |
2003/04/04 | 2,050 | 2,050 | 2,025 | 2,030 | 55,200 |
2003/04/03 | 2,020 | 2,040 | 1,998 | 2,020 | 111,400 |
2003/04/02 | 2,000 | 2,000 | 1,981 | 2,000 | 77,100 |
2003/04/01 | 1,946 | 2,050 | 1,946 | 2,000 | 65,700 |
2003/03/31 | 2,005 | 2,030 | 1,946 | 1,946 | 66,800 |
2003/03/28 | 2,065 | 2,070 | 2,045 | 2,045 | 98,600 |
2003/03/27 | 1,934 | 2,060 | 1,934 | 2,060 | 139,400 |
2003/03/26 | 1,946 | 1,984 | 1,946 | 1,984 | 52,300 |
2003/03/25 | 1,930 | 1,950 | 1,900 | 1,945 | 78,400 |
2003/03/24 | 1,911 | 1,940 | 1,850 | 1,900 | 146,000 |
2003/03/20 | 1,909 | 1,914 | 1,902 | 1,910 | 103,300 |
2003/03/19 | 1,933 | 1,933 | 1,882 | 1,909 | 55,500 |
2003/03/18 | 1,913 | 1,948 | 1,900 | 1,932 | 96,800 |
2003/03/17 | 1,910 | 1,911 | 1,840 | 1,853 | 68,300 |
2003/03/14 | 1,957 | 1,957 | 1,850 | 1,880 | 227,400 |
2003/03/13 | 1,762 | 1,830 | 1,762 | 1,807 | 44,000 |
2003/03/12 | 1,725 | 1,763 | 1,720 | 1,752 | 51,800 |
2003/03/11 | 1,719 | 1,811 | 1,719 | 1,730 | 61,600 |
2003/03/10 | 1,731 | 1,790 | 1,716 | 1,763 | 61,000 |
2003/03/07 | 1,875 | 1,894 | 1,850 | 1,850 | 43,600 |
2003/03/06 | 1,870 | 1,903 | 1,870 | 1,880 | 36,000 |
2003/03/05 | 1,867 | 1,895 | 1,867 | 1,877 | 29,000 |
2003/03/04 | 1,871 | 1,949 | 1,871 | 1,897 | 70,500 |
2003/03/03 | 1,852 | 1,953 | 1,852 | 1,953 | 30,600 |
2003/02/28 | 1,916 | 1,942 | 1,900 | 1,942 | 72,600 |
2003/02/27 | 1,878 | 1,915 | 1,863 | 1,915 | 44,100 |
2003/02/26 | 1,826 | 1,898 | 1,826 | 1,880 | 44,600 |
2003/02/25 | 1,870 | 1,870 | 1,801 | 1,829 | 37,200 |
2003/02/24 | 1,900 | 1,905 | 1,870 | 1,870 | 29,200 |
2003/02/21 | 1,908 | 1,913 | 1,859 | 1,880 | 60,300 |
2003/02/20 | 1,851 | 1,911 | 1,847 | 1,908 | 89,800 |
2003/02/19 | 1,835 | 1,871 | 1,835 | 1,846 | 77,100 |
2003/02/18 | 1,803 | 1,846 | 1,803 | 1,830 | 68,800 |
2003/02/17 | 1,796 | 1,810 | 1,796 | 1,803 | 32,800 |
2003/02/14 | 1,798 | 1,800 | 1,767 | 1,795 | 56,800 |
2003/02/13 | 1,793 | 1,800 | 1,784 | 1,800 | 52,600 |
2003/02/12 | 1,764 | 1,792 | 1,762 | 1,791 | 81,900 |
2003/02/10 | 1,762 | 1,764 | 1,742 | 1,759 | 26,700 |
2003/02/07 | 1,757 | 1,767 | 1,745 | 1,765 | 68,200 |
2003/02/06 | 1,770 | 1,770 | 1,731 | 1,752 | 40,900 |
2003/02/05 | 1,751 | 1,779 | 1,746 | 1,759 | 49,200 |
2003/02/04 | 1,730 | 1,750 | 1,730 | 1,746 | 55,700 |
2003/02/03 | 1,715 | 1,731 | 1,715 | 1,730 | 58,900 |
2003/01/31 | 1,765 | 1,765 | 1,721 | 1,721 | 86,800 |
2003/01/30 | 1,744 | 1,772 | 1,744 | 1,752 | 68,200 |
2003/01/29 | 1,760 | 1,760 | 1,742 | 1,743 | 49,300 |
2003/01/28 | 1,770 | 1,784 | 1,767 | 1,768 | 49,100 |
2003/01/27 | 1,775 | 1,780 | 1,762 | 1,773 | 51,400 |
2003/01/24 | 1,792 | 1,795 | 1,774 | 1,775 | 60,100 |
2003/01/23 | 1,750 | 1,775 | 1,747 | 1,762 | 45,800 |
2003/01/22 | 1,760 | 1,765 | 1,741 | 1,754 | 47,800 |
2003/01/21 | 1,748 | 1,770 | 1,742 | 1,760 | 44,300 |
2003/01/20 | 1,720 | 1,755 | 1,720 | 1,750 | 37,100 |
2003/01/17 | 1,764 | 1,780 | 1,760 | 1,763 | 29,600 |
2003/01/16 | 1,752 | 1,770 | 1,752 | 1,764 | 29,700 |
2003/01/15 | 1,785 | 1,785 | 1,766 | 1,782 | 57,100 |
2003/01/14 | 1,769 | 1,774 | 1,745 | 1,759 | 22,500 |
2003/01/10 | 1,733 | 1,750 | 1,716 | 1,744 | 57,500 |
2003/01/09 | 1,760 | 1,774 | 1,755 | 1,763 | 40,300 |
2003/01/08 | 1,835 | 1,835 | 1,774 | 1,774 | 46,700 |
2003/01/07 | 1,849 | 1,849 | 1,800 | 1,828 | 45,400 |
2003/01/06 | 1,785 | 1,815 | 1,784 | 1,815 | 17,600 |