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 |
---|---|---|---|---|---|
2005/12/30 | 2,840 | 2,860 | 2,755 | 2,755 | 91,000 |
2005/12/29 | 2,900 | 2,900 | 2,835 | 2,860 | 48,600 |
2005/12/28 | 2,805 | 2,900 | 2,780 | 2,895 | 87,600 |
2005/12/27 | 2,740 | 2,890 | 2,740 | 2,845 | 219,600 |
2005/12/26 | 2,950 | 2,950 | 2,910 | 2,920 | 119,300 |
2005/12/22 | 2,990 | 2,990 | 2,955 | 2,970 | 287,600 |
2005/12/21 | 2,965 | 3,040 | 2,955 | 2,985 | 523,600 |
2005/12/20 | 2,720 | 2,770 | 2,715 | 2,770 | 138,600 |
2005/12/19 | 2,710 | 2,710 | 2,680 | 2,710 | 51,500 |
2005/12/16 | 2,700 | 2,710 | 2,685 | 2,705 | 65,800 |
2005/12/15 | 2,700 | 2,780 | 2,680 | 2,720 | 219,700 |
2005/12/14 | 2,690 | 2,700 | 2,670 | 2,675 | 109,000 |
2005/12/13 | 2,665 | 2,690 | 2,655 | 2,685 | 132,300 |
2005/12/12 | 2,670 | 2,700 | 2,665 | 2,665 | 65,800 |
2005/12/09 | 2,695 | 2,695 | 2,650 | 2,670 | 212,300 |
2005/12/08 | 2,690 | 2,700 | 2,675 | 2,690 | 144,600 |
2005/12/07 | 2,665 | 2,695 | 2,655 | 2,685 | 97,200 |
2005/12/06 | 2,670 | 2,675 | 2,645 | 2,660 | 99,600 |
2005/12/05 | 2,640 | 2,670 | 2,630 | 2,670 | 111,100 |
2005/12/02 | 2,625 | 2,640 | 2,620 | 2,640 | 99,700 |
2005/12/01 | 2,630 | 2,640 | 2,620 | 2,625 | 108,600 |
2005/11/30 | 2,615 | 2,625 | 2,600 | 2,615 | 124,300 |
2005/11/29 | 2,640 | 2,645 | 2,600 | 2,615 | 50,200 |
2005/11/28 | 2,630 | 2,645 | 2,615 | 2,640 | 72,500 |
2005/11/25 | 2,610 | 2,620 | 2,585 | 2,600 | 87,800 |
2005/11/24 | 2,670 | 2,670 | 2,620 | 2,630 | 71,600 |
2005/11/22 | 2,665 | 2,675 | 2,635 | 2,655 | 117,200 |
2005/11/21 | 2,690 | 2,690 | 2,625 | 2,645 | 117,400 |
2005/11/18 | 2,600 | 2,690 | 2,585 | 2,690 | 144,900 |
2005/11/17 | 2,570 | 2,600 | 2,570 | 2,600 | 57,900 |
2005/11/16 | 2,575 | 2,605 | 2,565 | 2,605 | 71,000 |
2005/11/15 | 2,560 | 2,585 | 2,550 | 2,560 | 174,100 |
2005/11/14 | 2,585 | 2,620 | 2,575 | 2,585 | 131,100 |
2005/11/11 | 2,625 | 2,630 | 2,610 | 2,615 | 95,400 |
2005/11/10 | 2,605 | 2,625 | 2,575 | 2,615 | 152,400 |
2005/11/09 | 2,610 | 2,610 | 2,575 | 2,580 | 87,400 |
2005/11/08 | 2,575 | 2,610 | 2,570 | 2,605 | 190,400 |
2005/11/07 | 2,575 | 2,585 | 2,555 | 2,565 | 252,500 |
2005/11/04 | 2,555 | 2,585 | 2,555 | 2,570 | 181,800 |
2005/11/02 | 2,585 | 2,585 | 2,555 | 2,555 | 100,600 |
2005/11/01 | 2,540 | 2,575 | 2,540 | 2,570 | 120,600 |
2005/10/31 | 2,560 | 2,595 | 2,560 | 2,580 | 56,200 |
2005/10/28 | 2,575 | 2,575 | 2,540 | 2,565 | 240,100 |
2005/10/27 | 2,650 | 2,650 | 2,560 | 2,570 | 197,900 |
2005/10/26 | 2,590 | 2,630 | 2,590 | 2,630 | 140,700 |
2005/10/25 | 2,550 | 2,615 | 2,550 | 2,580 | 112,800 |
2005/10/24 | 2,565 | 2,565 | 2,520 | 2,550 | 67,800 |
2005/10/21 | 2,565 | 2,570 | 2,525 | 2,545 | 89,200 |
2005/10/20 | 2,560 | 2,565 | 2,550 | 2,555 | 55,800 |
2005/10/19 | 2,545 | 2,550 | 2,540 | 2,550 | 89,800 |
2005/10/18 | 2,555 | 2,555 | 2,540 | 2,540 | 59,300 |
2005/10/17 | 2,565 | 2,575 | 2,545 | 2,560 | 55,000 |
2005/10/14 | 2,550 | 2,565 | 2,530 | 2,550 | 73,400 |
2005/10/13 | 2,560 | 2,560 | 2,530 | 2,555 | 84,700 |
2005/10/12 | 2,540 | 2,565 | 2,535 | 2,540 | 133,500 |
2005/10/11 | 2,520 | 2,530 | 2,505 | 2,530 | 116,700 |
2005/10/07 | 2,525 | 2,535 | 2,495 | 2,515 | 147,600 |
2005/10/06 | 2,535 | 2,555 | 2,525 | 2,530 | 95,700 |
2005/10/05 | 2,550 | 2,570 | 2,530 | 2,560 | 94,200 |
2005/10/04 | 2,545 | 2,580 | 2,530 | 2,580 | 79,200 |
2005/10/03 | 2,575 | 2,575 | 2,540 | 2,540 | 107,100 |
2005/09/30 | 2,540 | 2,565 | 2,535 | 2,540 | 115,400 |
2005/09/29 | 2,565 | 2,565 | 2,530 | 2,560 | 79,900 |
2005/09/28 | 2,525 | 2,550 | 2,525 | 2,550 | 60,800 |
2005/09/27 | 2,545 | 2,550 | 2,520 | 2,545 | 50,600 |
2005/09/26 | 2,525 | 2,545 | 2,515 | 2,545 | 107,000 |
2005/09/22 | 2,530 | 2,530 | 2,505 | 2,520 | 44,000 |
2005/09/21 | 2,545 | 2,545 | 2,520 | 2,525 | 55,800 |
2005/09/20 | 2,520 | 2,535 | 2,510 | 2,535 | 35,500 |
2005/09/16 | 2,510 | 2,530 | 2,500 | 2,520 | 52,700 |
2005/09/15 | 2,505 | 2,530 | 2,495 | 2,510 | 77,500 |
2005/09/14 | 2,500 | 2,510 | 2,490 | 2,505 | 61,700 |
2005/09/13 | 2,510 | 2,510 | 2,495 | 2,495 | 109,500 |
2005/09/12 | 2,505 | 2,540 | 2,480 | 2,505 | 82,900 |
2005/09/09 | 2,500 | 2,515 | 2,480 | 2,505 | 339,900 |
2005/09/08 | 2,475 | 2,485 | 2,465 | 2,485 | 83,100 |
2005/09/07 | 2,490 | 2,500 | 2,480 | 2,485 | 69,800 |
2005/09/06 | 2,500 | 2,505 | 2,490 | 2,500 | 127,200 |
2005/09/05 | 2,480 | 2,510 | 2,480 | 2,505 | 171,000 |
2005/09/02 | 2,510 | 2,515 | 2,500 | 2,515 | 123,900 |
2005/09/01 | 2,515 | 2,520 | 2,505 | 2,510 | 58,500 |
2005/08/31 | 2,500 | 2,510 | 2,470 | 2,510 | 47,700 |
2005/08/30 | 2,505 | 2,525 | 2,495 | 2,500 | 114,500 |
2005/08/29 | 2,490 | 2,510 | 2,480 | 2,500 | 70,400 |
2005/08/26 | 2,480 | 2,485 | 2,475 | 2,485 | 57,100 |
2005/08/25 | 2,470 | 2,480 | 2,460 | 2,475 | 69,000 |
2005/08/24 | 2,445 | 2,475 | 2,445 | 2,465 | 68,900 |
2005/08/23 | 2,445 | 2,455 | 2,435 | 2,435 | 80,500 |
2005/08/22 | 2,440 | 2,445 | 2,430 | 2,435 | 50,800 |
2005/08/19 | 2,425 | 2,430 | 2,420 | 2,425 | 60,200 |
2005/08/18 | 2,425 | 2,425 | 2,405 | 2,410 | 47,900 |
2005/08/17 | 2,430 | 2,430 | 2,410 | 2,410 | 66,700 |
2005/08/16 | 2,420 | 2,420 | 2,400 | 2,415 | 36,000 |
2005/08/15 | 2,410 | 2,420 | 2,400 | 2,415 | 63,900 |
2005/08/12 | 2,445 | 2,445 | 2,420 | 2,425 | 46,600 |
2005/08/11 | 2,435 | 2,450 | 2,430 | 2,450 | 49,900 |
2005/08/10 | 2,415 | 2,445 | 2,410 | 2,430 | 58,400 |
2005/08/09 | 2,400 | 2,420 | 2,395 | 2,410 | 82,400 |
2005/08/08 | 2,395 | 2,410 | 2,355 | 2,405 | 117,200 |
2005/08/05 | 2,390 | 2,405 | 2,335 | 2,390 | 155,700 |
2005/08/04 | 2,405 | 2,410 | 2,390 | 2,410 | 68,900 |
2005/08/03 | 2,400 | 2,410 | 2,385 | 2,405 | 86,000 |
2005/08/02 | 2,420 | 2,420 | 2,385 | 2,405 | 75,800 |
2005/08/01 | 2,420 | 2,430 | 2,415 | 2,415 | 47,900 |
2005/07/29 | 2,430 | 2,435 | 2,420 | 2,425 | 41,300 |
2005/07/28 | 2,450 | 2,450 | 2,435 | 2,435 | 24,400 |
2005/07/27 | 2,435 | 2,450 | 2,420 | 2,450 | 47,000 |
2005/07/26 | 2,435 | 2,445 | 2,435 | 2,440 | 84,300 |
2005/07/25 | 2,440 | 2,445 | 2,420 | 2,435 | 37,200 |
2005/07/22 | 2,425 | 2,425 | 2,410 | 2,415 | 45,800 |
2005/07/21 | 2,430 | 2,445 | 2,420 | 2,420 | 41,300 |
2005/07/20 | 2,410 | 2,425 | 2,410 | 2,415 | 47,500 |
2005/07/19 | 2,435 | 2,435 | 2,410 | 2,415 | 44,400 |
2005/07/15 | 2,440 | 2,450 | 2,435 | 2,440 | 26,400 |
2005/07/14 | 2,445 | 2,460 | 2,445 | 2,450 | 41,800 |
2005/07/13 | 2,440 | 2,445 | 2,430 | 2,440 | 31,800 |
2005/07/12 | 2,455 | 2,460 | 2,440 | 2,440 | 41,200 |
2005/07/11 | 2,435 | 2,455 | 2,435 | 2,450 | 35,100 |
2005/07/08 | 2,450 | 2,470 | 2,430 | 2,430 | 70,100 |
2005/07/07 | 2,450 | 2,460 | 2,425 | 2,430 | 110,400 |
2005/07/06 | 2,465 | 2,490 | 2,460 | 2,460 | 72,300 |
2005/07/05 | 2,480 | 2,480 | 2,465 | 2,475 | 38,900 |
2005/07/04 | 2,475 | 2,480 | 2,455 | 2,480 | 60,000 |
2005/07/01 | 2,480 | 2,490 | 2,465 | 2,480 | 100,100 |
2005/06/30 | 2,430 | 2,495 | 2,430 | 2,495 | 252,200 |
2005/06/29 | 2,420 | 2,430 | 2,410 | 2,425 | 148,600 |
2005/06/28 | 2,410 | 2,420 | 2,400 | 2,420 | 64,900 |
2005/06/27 | 2,410 | 2,415 | 2,395 | 2,415 | 87,000 |
2005/06/24 | 2,420 | 2,435 | 2,415 | 2,435 | 163,600 |
2005/06/23 | 2,430 | 2,430 | 2,415 | 2,415 | 66,700 |
2005/06/22 | 2,410 | 2,430 | 2,410 | 2,430 | 70,400 |
2005/06/21 | 2,430 | 2,430 | 2,415 | 2,415 | 101,300 |
2005/06/20 | 2,410 | 2,415 | 2,405 | 2,415 | 71,800 |
2005/06/17 | 2,400 | 2,410 | 2,395 | 2,400 | 132,900 |
2005/06/16 | 2,405 | 2,410 | 2,400 | 2,405 | 75,400 |
2005/06/15 | 2,395 | 2,405 | 2,390 | 2,400 | 112,000 |
2005/06/14 | 2,380 | 2,390 | 2,380 | 2,385 | 102,700 |
2005/06/13 | 2,375 | 2,385 | 2,370 | 2,375 | 54,000 |
2005/06/10 | 2,365 | 2,375 | 2,365 | 2,370 | 121,500 |
2005/06/09 | 2,380 | 2,380 | 2,360 | 2,360 | 42,200 |
2005/06/08 | 2,365 | 2,375 | 2,365 | 2,370 | 48,900 |
2005/06/07 | 2,365 | 2,365 | 2,360 | 2,365 | 77,000 |
2005/06/06 | 2,380 | 2,380 | 2,355 | 2,365 | 77,800 |
2005/06/03 | 2,390 | 2,390 | 2,375 | 2,380 | 87,000 |
2005/06/02 | 2,420 | 2,420 | 2,385 | 2,395 | 139,600 |
2005/06/01 | 2,440 | 2,440 | 2,405 | 2,415 | 108,700 |
2005/05/31 | 2,425 | 2,435 | 2,415 | 2,435 | 108,900 |
2005/05/30 | 2,390 | 2,410 | 2,390 | 2,410 | 82,200 |
2005/05/27 | 2,380 | 2,385 | 2,370 | 2,375 | 64,900 |
2005/05/26 | 2,365 | 2,380 | 2,360 | 2,365 | 97,000 |
2005/05/25 | 2,365 | 2,370 | 2,360 | 2,365 | 92,600 |
2005/05/24 | 2,365 | 2,370 | 2,355 | 2,360 | 70,500 |
2005/05/23 | 2,340 | 2,355 | 2,335 | 2,345 | 105,400 |
2005/05/20 | 2,370 | 2,370 | 2,330 | 2,330 | 71,500 |
2005/05/19 | 2,335 | 2,345 | 2,325 | 2,345 | 47,700 |
2005/05/18 | 2,325 | 2,335 | 2,320 | 2,330 | 94,800 |
2005/05/17 | 2,325 | 2,345 | 2,320 | 2,345 | 142,900 |
2005/05/16 | 2,345 | 2,355 | 2,320 | 2,325 | 128,900 |
2005/05/13 | 2,335 | 2,350 | 2,320 | 2,345 | 111,700 |
2005/05/12 | 2,355 | 2,355 | 2,315 | 2,335 | 306,400 |
2005/05/11 | 2,360 | 2,370 | 2,350 | 2,360 | 260,600 |
2005/05/10 | 2,415 | 2,415 | 2,390 | 2,395 | 258,200 |
2005/05/09 | 2,410 | 2,425 | 2,390 | 2,410 | 189,000 |
2005/05/06 | 2,410 | 2,420 | 2,400 | 2,410 | 117,900 |
2005/05/02 | 2,420 | 2,420 | 2,395 | 2,405 | 104,700 |
2005/04/28 | 2,420 | 2,430 | 2,400 | 2,420 | 100,600 |
2005/04/27 | 2,400 | 2,410 | 2,400 | 2,410 | 99,700 |
2005/04/26 | 2,405 | 2,420 | 2,405 | 2,420 | 138,100 |
2005/04/25 | 2,420 | 2,430 | 2,395 | 2,415 | 176,600 |
2005/04/22 | 2,440 | 2,440 | 2,410 | 2,430 | 152,900 |
2005/04/21 | 2,460 | 2,460 | 2,390 | 2,400 | 287,800 |
2005/04/20 | 2,480 | 2,480 | 2,445 | 2,455 | 158,200 |
2005/04/19 | 2,490 | 2,490 | 2,440 | 2,445 | 137,400 |
2005/04/18 | 2,560 | 2,560 | 2,435 | 2,485 | 140,600 |
2005/04/15 | 2,565 | 2,580 | 2,555 | 2,565 | 160,200 |
2005/04/14 | 2,575 | 2,585 | 2,555 | 2,580 | 92,500 |
2005/04/13 | 2,575 | 2,605 | 2,575 | 2,600 | 64,600 |
2005/04/12 | 2,590 | 2,620 | 2,575 | 2,575 | 89,100 |
2005/04/11 | 2,600 | 2,610 | 2,590 | 2,595 | 89,600 |
2005/04/08 | 2,565 | 2,595 | 2,565 | 2,580 | 99,500 |
2005/04/07 | 2,590 | 2,600 | 2,570 | 2,575 | 50,000 |
2005/04/06 | 2,570 | 2,600 | 2,570 | 2,600 | 82,900 |
2005/04/05 | 2,555 | 2,600 | 2,555 | 2,590 | 109,800 |
2005/04/04 | 2,555 | 2,560 | 2,545 | 2,550 | 67,000 |
2005/04/01 | 2,525 | 2,575 | 2,520 | 2,565 | 88,900 |
2005/03/31 | 2,530 | 2,530 | 2,505 | 2,520 | 166,900 |
2005/03/30 | 2,530 | 2,540 | 2,505 | 2,505 | 111,800 |
2005/03/29 | 2,575 | 2,585 | 2,505 | 2,525 | 102,300 |
2005/03/28 | 2,545 | 2,625 | 2,545 | 2,615 | 124,800 |
2005/03/25 | 2,560 | 2,560 | 2,525 | 2,545 | 59,300 |
2005/03/24 | 2,565 | 2,565 | 2,540 | 2,540 | 101,900 |
2005/03/23 | 2,575 | 2,575 | 2,535 | 2,560 | 81,900 |
2005/03/22 | 2,575 | 2,590 | 2,570 | 2,575 | 110,700 |
2005/03/18 | 2,580 | 2,595 | 2,575 | 2,590 | 81,500 |
2005/03/17 | 2,580 | 2,600 | 2,575 | 2,575 | 55,200 |
2005/03/16 | 2,580 | 2,600 | 2,565 | 2,600 | 139,900 |
2005/03/15 | 2,575 | 2,580 | 2,555 | 2,555 | 105,200 |
2005/03/14 | 2,585 | 2,585 | 2,570 | 2,575 | 113,300 |
2005/03/11 | 2,570 | 2,590 | 2,520 | 2,585 | 502,500 |
2005/03/10 | 2,505 | 2,540 | 2,505 | 2,530 | 75,200 |
2005/03/09 | 2,505 | 2,520 | 2,500 | 2,505 | 94,500 |
2005/03/08 | 2,530 | 2,540 | 2,520 | 2,525 | 148,300 |
2005/03/07 | 2,500 | 2,530 | 2,500 | 2,530 | 171,600 |
2005/03/04 | 2,485 | 2,510 | 2,475 | 2,495 | 309,400 |
2005/03/03 | 2,460 | 2,495 | 2,455 | 2,485 | 199,200 |
2005/03/02 | 2,465 | 2,470 | 2,445 | 2,465 | 114,800 |
2005/03/01 | 2,420 | 2,475 | 2,415 | 2,475 | 187,200 |
2005/02/28 | 2,435 | 2,445 | 2,430 | 2,440 | 114,100 |
2005/02/25 | 2,410 | 2,450 | 2,405 | 2,440 | 114,000 |
2005/02/24 | 2,400 | 2,410 | 2,395 | 2,410 | 68,400 |
2005/02/23 | 2,400 | 2,405 | 2,395 | 2,400 | 115,900 |
2005/02/22 | 2,400 | 2,410 | 2,395 | 2,405 | 83,500 |
2005/02/21 | 2,415 | 2,420 | 2,400 | 2,400 | 76,200 |
2005/02/18 | 2,400 | 2,415 | 2,395 | 2,400 | 136,600 |
2005/02/17 | 2,400 | 2,415 | 2,395 | 2,400 | 105,400 |
2005/02/16 | 2,395 | 2,410 | 2,395 | 2,400 | 134,100 |
2005/02/15 | 2,400 | 2,420 | 2,390 | 2,400 | 114,000 |
2005/02/14 | 2,420 | 2,420 | 2,400 | 2,400 | 89,400 |
2005/02/10 | 2,400 | 2,415 | 2,400 | 2,410 | 47,600 |
2005/02/09 | 2,400 | 2,415 | 2,395 | 2,400 | 63,600 |
2005/02/08 | 2,420 | 2,450 | 2,385 | 2,400 | 139,900 |
2005/02/07 | 2,405 | 2,435 | 2,405 | 2,415 | 107,700 |
2005/02/04 | 2,430 | 2,465 | 2,420 | 2,435 | 104,000 |
2005/02/03 | 2,475 | 2,475 | 2,430 | 2,430 | 103,000 |
2005/02/02 | 2,470 | 2,480 | 2,455 | 2,475 | 104,700 |
2005/02/01 | 2,470 | 2,475 | 2,460 | 2,470 | 86,000 |
2005/01/31 | 2,475 | 2,475 | 2,460 | 2,465 | 108,500 |
2005/01/28 | 2,510 | 2,510 | 2,460 | 2,475 | 127,300 |
2005/01/27 | 2,550 | 2,550 | 2,510 | 2,515 | 95,400 |
2005/01/26 | 2,555 | 2,555 | 2,540 | 2,545 | 25,900 |
2005/01/25 | 2,550 | 2,555 | 2,535 | 2,555 | 76,100 |
2005/01/24 | 2,540 | 2,555 | 2,535 | 2,535 | 32,600 |
2005/01/21 | 2,555 | 2,575 | 2,530 | 2,535 | 131,200 |
2005/01/20 | 2,520 | 2,540 | 2,505 | 2,510 | 40,000 |
2005/01/19 | 2,540 | 2,555 | 2,520 | 2,520 | 55,800 |
2005/01/18 | 2,555 | 2,570 | 2,530 | 2,535 | 100,900 |
2005/01/17 | 2,570 | 2,580 | 2,555 | 2,555 | 25,500 |
2005/01/14 | 2,565 | 2,580 | 2,565 | 2,565 | 79,700 |
2005/01/13 | 2,600 | 2,600 | 2,565 | 2,565 | 108,800 |
2005/01/12 | 2,570 | 2,610 | 2,570 | 2,595 | 123,000 |
2005/01/11 | 2,575 | 2,575 | 2,550 | 2,565 | 140,600 |
2005/01/07 | 2,580 | 2,580 | 2,550 | 2,580 | 64,500 |
2005/01/06 | 2,565 | 2,600 | 2,550 | 2,585 | 82,600 |
2005/01/05 | 2,600 | 2,620 | 2,590 | 2,600 | 81,500 |
2005/01/04 | 2,600 | 2,620 | 2,590 | 2,600 | 19,400 |