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 |
---|---|---|---|---|---|
2006/12/29 | 2,650 | 2,755 | 2,645 | 2,755 | 218,700 |
2006/12/28 | 2,620 | 2,660 | 2,610 | 2,635 | 152,000 |
2006/12/27 | 2,555 | 2,635 | 2,545 | 2,620 | 181,200 |
2006/12/26 | 2,565 | 2,580 | 2,535 | 2,580 | 126,600 |
2006/12/25 | 2,540 | 2,595 | 2,540 | 2,580 | 179,700 |
2006/12/22 | 2,605 | 2,605 | 2,570 | 2,580 | 183,600 |
2006/12/21 | 2,605 | 2,610 | 2,590 | 2,605 | 176,900 |
2006/12/20 | 2,565 | 2,590 | 2,555 | 2,590 | 229,400 |
2006/12/19 | 2,570 | 2,575 | 2,560 | 2,565 | 118,700 |
2006/12/18 | 2,570 | 2,580 | 2,555 | 2,560 | 233,900 |
2006/12/15 | 2,545 | 2,585 | 2,540 | 2,560 | 337,100 |
2006/12/14 | 2,550 | 2,550 | 2,505 | 2,540 | 156,100 |
2006/12/13 | 2,530 | 2,565 | 2,515 | 2,565 | 278,800 |
2006/12/12 | 2,505 | 2,545 | 2,490 | 2,530 | 222,200 |
2006/12/11 | 2,530 | 2,555 | 2,485 | 2,495 | 199,400 |
2006/12/08 | 2,550 | 2,565 | 2,520 | 2,520 | 263,600 |
2006/12/07 | 2,505 | 2,525 | 2,495 | 2,525 | 171,600 |
2006/12/06 | 2,500 | 2,510 | 2,495 | 2,495 | 448,200 |
2006/12/05 | 2,485 | 2,495 | 2,460 | 2,495 | 401,000 |
2006/12/04 | 2,495 | 2,505 | 2,450 | 2,495 | 342,900 |
2006/12/01 | 2,495 | 2,540 | 2,470 | 2,495 | 453,900 |
2006/11/30 | 2,390 | 2,465 | 2,380 | 2,450 | 472,000 |
2006/11/29 | 2,365 | 2,395 | 2,350 | 2,380 | 490,700 |
2006/11/28 | 2,355 | 2,355 | 2,330 | 2,345 | 210,000 |
2006/11/27 | 2,300 | 2,360 | 2,300 | 2,355 | 282,400 |
2006/11/24 | 2,330 | 2,340 | 2,320 | 2,330 | 151,100 |
2006/11/22 | 2,320 | 2,335 | 2,300 | 2,335 | 172,000 |
2006/11/21 | 2,325 | 2,335 | 2,305 | 2,315 | 288,800 |
2006/11/20 | 2,355 | 2,355 | 2,320 | 2,320 | 273,600 |
2006/11/17 | 2,325 | 2,365 | 2,300 | 2,350 | 171,600 |
2006/11/16 | 2,350 | 2,350 | 2,330 | 2,335 | 190,500 |
2006/11/15 | 2,325 | 2,345 | 2,315 | 2,345 | 188,400 |
2006/11/14 | 2,315 | 2,325 | 2,305 | 2,320 | 201,600 |
2006/11/13 | 2,300 | 2,320 | 2,300 | 2,310 | 289,400 |
2006/11/10 | 2,320 | 2,325 | 2,300 | 2,305 | 402,100 |
2006/11/09 | 2,305 | 2,315 | 2,300 | 2,310 | 435,100 |
2006/11/08 | 2,305 | 2,310 | 2,295 | 2,305 | 445,600 |
2006/11/07 | 2,275 | 2,310 | 2,270 | 2,305 | 280,100 |
2006/11/06 | 2,225 | 2,255 | 2,220 | 2,255 | 356,800 |
2006/11/02 | 2,210 | 2,225 | 2,205 | 2,225 | 134,200 |
2006/11/01 | 2,195 | 2,225 | 2,175 | 2,205 | 279,800 |
2006/10/31 | 2,195 | 2,195 | 2,180 | 2,185 | 151,200 |
2006/10/30 | 2,175 | 2,190 | 2,165 | 2,175 | 227,600 |
2006/10/27 | 2,200 | 2,205 | 2,170 | 2,175 | 208,400 |
2006/10/26 | 2,205 | 2,215 | 2,160 | 2,175 | 299,600 |
2006/10/25 | 2,225 | 2,235 | 2,200 | 2,200 | 475,400 |
2006/10/24 | 2,235 | 2,235 | 2,220 | 2,225 | 249,600 |
2006/10/23 | 2,240 | 2,245 | 2,215 | 2,215 | 238,700 |
2006/10/20 | 2,255 | 2,255 | 2,215 | 2,215 | 202,500 |
2006/10/19 | 2,240 | 2,255 | 2,225 | 2,235 | 292,100 |
2006/10/18 | 2,235 | 2,250 | 2,220 | 2,240 | 191,100 |
2006/10/17 | 2,240 | 2,250 | 2,210 | 2,210 | 210,400 |
2006/10/16 | 2,250 | 2,260 | 2,225 | 2,255 | 218,900 |
2006/10/13 | 2,195 | 2,250 | 2,190 | 2,230 | 380,300 |
2006/10/12 | 2,195 | 2,195 | 2,165 | 2,175 | 287,200 |
2006/10/11 | 2,250 | 2,250 | 2,180 | 2,185 | 211,000 |
2006/10/10 | 2,240 | 2,240 | 2,190 | 2,200 | 285,300 |
2006/10/06 | 2,255 | 2,265 | 2,240 | 2,255 | 201,500 |
2006/10/05 | 2,310 | 2,310 | 2,230 | 2,250 | 294,800 |
2006/10/04 | 2,345 | 2,345 | 2,250 | 2,270 | 301,900 |
2006/10/03 | 2,350 | 2,370 | 2,325 | 2,340 | 275,700 |
2006/10/02 | 2,335 | 2,340 | 2,290 | 2,335 | 416,400 |
2006/09/29 | 2,350 | 2,360 | 2,335 | 2,360 | 97,500 |
2006/09/28 | 2,365 | 2,380 | 2,350 | 2,365 | 93,600 |
2006/09/27 | 2,355 | 2,400 | 2,320 | 2,365 | 213,200 |
2006/09/26 | 2,315 | 2,335 | 2,295 | 2,310 | 144,200 |
2006/09/25 | 2,315 | 2,325 | 2,155 | 2,275 | 277,300 |
2006/09/22 | 2,330 | 2,345 | 2,290 | 2,300 | 173,400 |
2006/09/21 | 2,320 | 2,340 | 2,295 | 2,325 | 215,500 |
2006/09/20 | 2,360 | 2,380 | 2,325 | 2,355 | 239,200 |
2006/09/19 | 2,435 | 2,455 | 2,400 | 2,400 | 313,700 |
2006/09/15 | 2,400 | 2,425 | 2,380 | 2,410 | 267,200 |
2006/09/14 | 2,370 | 2,395 | 2,370 | 2,395 | 234,300 |
2006/09/13 | 2,355 | 2,385 | 2,345 | 2,370 | 436,000 |
2006/09/12 | 2,305 | 2,365 | 2,290 | 2,350 | 478,100 |
2006/09/11 | 2,305 | 2,320 | 2,265 | 2,280 | 478,100 |
2006/09/08 | 2,280 | 2,330 | 2,250 | 2,305 | 620,900 |
2006/09/07 | 2,365 | 2,370 | 2,260 | 2,280 | 708,900 |
2006/09/06 | 2,250 | 2,260 | 2,235 | 2,245 | 422,900 |
2006/09/05 | 2,290 | 2,290 | 2,230 | 2,255 | 235,800 |
2006/09/04 | 2,315 | 2,325 | 2,280 | 2,290 | 201,200 |
2006/09/01 | 2,295 | 2,320 | 2,285 | 2,310 | 226,600 |
2006/08/31 | 2,160 | 2,285 | 2,145 | 2,285 | 554,100 |
2006/08/30 | 2,155 | 2,180 | 2,140 | 2,175 | 403,700 |
2006/08/29 | 2,180 | 2,200 | 2,165 | 2,180 | 142,200 |
2006/08/28 | 2,215 | 2,220 | 2,165 | 2,175 | 140,700 |
2006/08/25 | 2,225 | 2,230 | 2,195 | 2,210 | 146,700 |
2006/08/24 | 2,250 | 2,250 | 2,175 | 2,210 | 202,600 |
2006/08/23 | 2,260 | 2,270 | 2,250 | 2,250 | 256,200 |
2006/08/22 | 2,190 | 2,295 | 2,190 | 2,255 | 322,000 |
2006/08/21 | 2,175 | 2,180 | 2,155 | 2,160 | 90,100 |
2006/08/18 | 2,155 | 2,170 | 2,150 | 2,170 | 152,300 |
2006/08/17 | 2,170 | 2,170 | 2,135 | 2,140 | 157,300 |
2006/08/16 | 2,155 | 2,155 | 2,140 | 2,145 | 196,400 |
2006/08/15 | 2,175 | 2,185 | 2,120 | 2,150 | 503,900 |
2006/08/14 | 2,145 | 2,170 | 2,135 | 2,170 | 108,600 |
2006/08/11 | 2,150 | 2,180 | 2,125 | 2,150 | 213,200 |
2006/08/10 | 2,150 | 2,190 | 2,120 | 2,145 | 330,800 |
2006/08/09 | 2,140 | 2,150 | 2,110 | 2,150 | 302,800 |
2006/08/08 | 2,125 | 2,160 | 2,085 | 2,160 | 207,800 |
2006/08/07 | 2,195 | 2,195 | 2,060 | 2,075 | 536,800 |
2006/08/04 | 2,210 | 2,235 | 2,190 | 2,205 | 244,200 |
2006/08/03 | 2,240 | 2,250 | 2,175 | 2,175 | 304,600 |
2006/08/02 | 2,230 | 2,270 | 2,180 | 2,265 | 334,500 |
2006/08/01 | 2,175 | 2,205 | 2,145 | 2,190 | 341,600 |
2006/07/31 | 1,970 | 2,170 | 1,970 | 2,135 | 740,000 |
2006/07/28 | 2,330 | 2,370 | 2,300 | 2,370 | 256,600 |
2006/07/27 | 2,310 | 2,310 | 2,250 | 2,290 | 226,300 |
2006/07/26 | 2,300 | 2,330 | 2,285 | 2,330 | 121,500 |
2006/07/25 | 2,285 | 2,315 | 2,275 | 2,300 | 114,200 |
2006/07/24 | 2,290 | 2,295 | 2,240 | 2,285 | 103,700 |
2006/07/21 | 2,320 | 2,320 | 2,270 | 2,290 | 98,200 |
2006/07/20 | 2,340 | 2,345 | 2,280 | 2,325 | 252,100 |
2006/07/19 | 2,325 | 2,330 | 2,265 | 2,270 | 319,300 |
2006/07/18 | 2,270 | 2,270 | 2,230 | 2,245 | 160,700 |
2006/07/14 | 2,280 | 2,280 | 2,230 | 2,275 | 172,600 |
2006/07/13 | 2,260 | 2,295 | 2,205 | 2,245 | 535,400 |
2006/07/12 | 2,395 | 2,395 | 2,285 | 2,320 | 358,500 |
2006/07/11 | 2,465 | 2,465 | 2,385 | 2,410 | 333,200 |
2006/07/10 | 2,390 | 2,465 | 2,385 | 2,460 | 420,600 |
2006/07/07 | 2,390 | 2,395 | 2,375 | 2,385 | 268,000 |
2006/07/06 | 2,400 | 2,400 | 2,355 | 2,375 | 230,500 |
2006/07/05 | 2,390 | 2,415 | 2,375 | 2,395 | 249,100 |
2006/07/04 | 2,410 | 2,410 | 2,365 | 2,380 | 257,800 |
2006/07/03 | 2,430 | 2,435 | 2,365 | 2,380 | 257,300 |
2006/06/30 | 2,370 | 2,425 | 2,350 | 2,425 | 613,600 |
2006/06/29 | 2,340 | 2,380 | 2,325 | 2,330 | 306,900 |
2006/06/28 | 2,365 | 2,365 | 2,335 | 2,335 | 260,100 |
2006/06/27 | 2,365 | 2,370 | 2,330 | 2,345 | 190,500 |
2006/06/26 | 2,400 | 2,405 | 2,380 | 2,400 | 440,600 |
2006/06/23 | 2,405 | 2,405 | 2,390 | 2,400 | 233,500 |
2006/06/22 | 2,400 | 2,415 | 2,390 | 2,400 | 474,600 |
2006/06/21 | 2,410 | 2,415 | 2,385 | 2,395 | 150,200 |
2006/06/20 | 2,425 | 2,425 | 2,390 | 2,400 | 260,300 |
2006/06/19 | 2,450 | 2,460 | 2,395 | 2,405 | 351,300 |
2006/06/16 | 2,435 | 2,440 | 2,405 | 2,430 | 165,300 |
2006/06/15 | 2,400 | 2,420 | 2,375 | 2,395 | 260,200 |
2006/06/14 | 2,380 | 2,435 | 2,350 | 2,395 | 256,600 |
2006/06/13 | 2,485 | 2,500 | 2,380 | 2,380 | 356,500 |
2006/06/12 | 2,450 | 2,495 | 2,420 | 2,480 | 193,100 |
2006/06/09 | 2,500 | 2,500 | 2,430 | 2,440 | 292,300 |
2006/06/08 | 2,510 | 2,530 | 2,420 | 2,425 | 242,600 |
2006/06/07 | 2,520 | 2,555 | 2,500 | 2,510 | 273,800 |
2006/06/06 | 2,590 | 2,590 | 2,555 | 2,555 | 236,300 |
2006/06/05 | 2,615 | 2,615 | 2,540 | 2,560 | 199,300 |
2006/06/02 | 2,645 | 2,645 | 2,540 | 2,590 | 182,300 |
2006/06/01 | 2,680 | 2,685 | 2,620 | 2,625 | 112,800 |
2006/05/31 | 2,615 | 2,645 | 2,590 | 2,620 | 180,700 |
2006/05/30 | 2,690 | 2,710 | 2,635 | 2,655 | 111,900 |
2006/05/29 | 2,700 | 2,700 | 2,665 | 2,680 | 73,700 |
2006/05/26 | 2,700 | 2,700 | 2,685 | 2,700 | 57,200 |
2006/05/25 | 2,705 | 2,710 | 2,680 | 2,700 | 144,100 |
2006/05/24 | 2,740 | 2,740 | 2,705 | 2,735 | 115,000 |
2006/05/23 | 2,760 | 2,775 | 2,720 | 2,725 | 170,500 |
2006/05/22 | 2,770 | 2,785 | 2,740 | 2,760 | 133,600 |
2006/05/19 | 2,760 | 2,770 | 2,710 | 2,745 | 87,800 |
2006/05/18 | 2,720 | 2,750 | 2,700 | 2,725 | 117,400 |
2006/05/17 | 2,795 | 2,800 | 2,765 | 2,780 | 198,100 |
2006/05/16 | 2,805 | 2,830 | 2,805 | 2,815 | 147,600 |
2006/05/15 | 2,830 | 2,850 | 2,820 | 2,830 | 153,700 |
2006/05/12 | 2,855 | 2,855 | 2,805 | 2,820 | 79,500 |
2006/05/11 | 2,870 | 2,890 | 2,845 | 2,850 | 194,000 |
2006/05/10 | 2,840 | 2,860 | 2,820 | 2,845 | 330,900 |
2006/05/09 | 2,820 | 2,835 | 2,815 | 2,820 | 226,600 |
2006/05/08 | 2,825 | 2,840 | 2,810 | 2,810 | 1,082,200 |
2006/05/02 | 2,800 | 2,825 | 2,800 | 2,815 | 133,300 |
2006/05/01 | 2,810 | 2,830 | 2,795 | 2,805 | 71,400 |
2006/04/28 | 2,790 | 2,820 | 2,785 | 2,810 | 143,300 |
2006/04/27 | 2,830 | 2,830 | 2,790 | 2,805 | 229,200 |
2006/04/26 | 2,790 | 2,830 | 2,790 | 2,830 | 95,200 |
2006/04/25 | 2,780 | 2,820 | 2,780 | 2,815 | 266,300 |
2006/04/24 | 2,825 | 2,825 | 2,770 | 2,800 | 241,800 |
2006/04/21 | 2,830 | 2,830 | 2,805 | 2,825 | 123,700 |
2006/04/20 | 2,780 | 2,810 | 2,705 | 2,805 | 853,000 |
2006/04/19 | 2,815 | 2,815 | 2,790 | 2,790 | 149,000 |
2006/04/18 | 2,800 | 2,835 | 2,785 | 2,815 | 157,100 |
2006/04/17 | 2,840 | 2,840 | 2,810 | 2,810 | 69,700 |
2006/04/14 | 2,850 | 2,850 | 2,835 | 2,835 | 64,100 |
2006/04/13 | 2,850 | 2,865 | 2,825 | 2,850 | 136,700 |
2006/04/12 | 2,850 | 2,865 | 2,840 | 2,840 | 149,500 |
2006/04/11 | 2,865 | 2,865 | 2,835 | 2,845 | 117,900 |
2006/04/10 | 2,860 | 2,870 | 2,835 | 2,855 | 139,800 |
2006/04/07 | 2,865 | 2,885 | 2,860 | 2,865 | 180,800 |
2006/04/06 | 2,830 | 2,870 | 2,830 | 2,850 | 284,800 |
2006/04/05 | 2,820 | 2,830 | 2,805 | 2,805 | 172,800 |
2006/04/04 | 2,825 | 2,835 | 2,810 | 2,815 | 280,400 |
2006/04/03 | 2,820 | 2,850 | 2,805 | 2,825 | 234,900 |
2006/03/31 | 2,800 | 2,815 | 2,785 | 2,795 | 155,200 |
2006/03/30 | 2,800 | 2,820 | 2,780 | 2,785 | 201,300 |
2006/03/29 | 2,750 | 2,780 | 2,745 | 2,770 | 220,700 |
2006/03/28 | 2,760 | 2,780 | 2,745 | 2,750 | 208,200 |
2006/03/27 | 2,750 | 2,775 | 2,745 | 2,760 | 118,700 |
2006/03/24 | 2,730 | 2,765 | 2,725 | 2,740 | 103,100 |
2006/03/23 | 2,750 | 2,765 | 2,735 | 2,735 | 102,700 |
2006/03/22 | 2,785 | 2,795 | 2,760 | 2,775 | 72,200 |
2006/03/20 | 2,790 | 2,795 | 2,770 | 2,785 | 70,600 |
2006/03/17 | 2,790 | 2,795 | 2,720 | 2,770 | 143,400 |
2006/03/16 | 2,795 | 2,795 | 2,735 | 2,780 | 115,100 |
2006/03/15 | 2,835 | 2,840 | 2,805 | 2,815 | 93,900 |
2006/03/14 | 2,800 | 2,825 | 2,775 | 2,795 | 98,400 |
2006/03/13 | 2,800 | 2,830 | 2,780 | 2,810 | 95,300 |
2006/03/10 | 2,780 | 2,835 | 2,770 | 2,790 | 266,400 |
2006/03/09 | 2,800 | 2,800 | 2,760 | 2,785 | 165,600 |
2006/03/08 | 2,800 | 2,845 | 2,785 | 2,835 | 223,000 |
2006/03/07 | 2,800 | 2,820 | 2,760 | 2,800 | 140,000 |
2006/03/06 | 2,700 | 2,795 | 2,695 | 2,795 | 138,900 |
2006/03/03 | 2,770 | 2,770 | 2,710 | 2,735 | 83,100 |
2006/03/02 | 2,780 | 2,790 | 2,705 | 2,765 | 186,100 |
2006/03/01 | 2,700 | 2,745 | 2,660 | 2,705 | 185,800 |
2006/02/28 | 2,665 | 2,780 | 2,665 | 2,780 | 152,800 |
2006/02/27 | 2,710 | 2,730 | 2,660 | 2,660 | 191,300 |
2006/02/24 | 2,750 | 2,755 | 2,685 | 2,740 | 323,900 |
2006/02/23 | 2,580 | 2,800 | 2,580 | 2,780 | 435,700 |
2006/02/22 | 2,615 | 2,615 | 2,535 | 2,540 | 117,300 |
2006/02/21 | 2,585 | 2,610 | 2,575 | 2,610 | 75,600 |
2006/02/20 | 2,570 | 2,600 | 2,560 | 2,575 | 79,300 |
2006/02/17 | 2,575 | 2,620 | 2,570 | 2,580 | 137,100 |
2006/02/16 | 2,600 | 2,610 | 2,580 | 2,595 | 106,500 |
2006/02/15 | 2,625 | 2,640 | 2,610 | 2,625 | 96,300 |
2006/02/14 | 2,615 | 2,635 | 2,605 | 2,620 | 111,900 |
2006/02/13 | 2,610 | 2,620 | 2,600 | 2,605 | 126,200 |
2006/02/10 | 2,610 | 2,630 | 2,600 | 2,625 | 121,600 |
2006/02/09 | 2,610 | 2,640 | 2,605 | 2,615 | 168,000 |
2006/02/08 | 2,630 | 2,630 | 2,600 | 2,605 | 150,500 |
2006/02/07 | 2,640 | 2,640 | 2,610 | 2,625 | 58,400 |
2006/02/06 | 2,615 | 2,630 | 2,605 | 2,630 | 68,700 |
2006/02/03 | 2,630 | 2,630 | 2,600 | 2,610 | 162,400 |
2006/02/02 | 2,635 | 2,640 | 2,615 | 2,630 | 145,200 |
2006/02/01 | 2,610 | 2,620 | 2,595 | 2,605 | 149,300 |
2006/01/31 | 2,600 | 2,620 | 2,595 | 2,600 | 122,600 |
2006/01/30 | 2,575 | 2,575 | 2,550 | 2,570 | 163,000 |
2006/01/27 | 2,535 | 2,565 | 2,530 | 2,535 | 81,700 |
2006/01/26 | 2,505 | 2,535 | 2,505 | 2,530 | 73,800 |
2006/01/25 | 2,550 | 2,555 | 2,500 | 2,500 | 122,800 |
2006/01/24 | 2,560 | 2,585 | 2,540 | 2,545 | 110,200 |
2006/01/23 | 2,555 | 2,610 | 2,555 | 2,570 | 149,000 |
2006/01/20 | 2,595 | 2,605 | 2,555 | 2,560 | 80,800 |
2006/01/19 | 2,550 | 2,590 | 2,530 | 2,560 | 189,400 |
2006/01/18 | 2,550 | 2,595 | 2,510 | 2,570 | 226,000 |
2006/01/17 | 2,630 | 2,640 | 2,530 | 2,550 | 261,800 |
2006/01/16 | 2,640 | 2,645 | 2,605 | 2,625 | 136,200 |
2006/01/13 | 2,640 | 2,640 | 2,590 | 2,620 | 232,900 |
2006/01/12 | 2,650 | 2,655 | 2,630 | 2,635 | 108,200 |
2006/01/11 | 2,690 | 2,695 | 2,620 | 2,650 | 182,400 |
2006/01/10 | 2,750 | 2,750 | 2,685 | 2,690 | 131,200 |
2006/01/06 | 2,750 | 2,780 | 2,750 | 2,755 | 85,900 |
2006/01/05 | 2,790 | 2,800 | 2,760 | 2,780 | 86,000 |
2006/01/04 | 2,715 | 2,805 | 2,715 | 2,785 | 51,600 |