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 |
---|---|---|---|---|---|
2008/12/30 | 1,935 | 1,957 | 1,932 | 1,945 | 90,600 |
2008/12/29 | 1,927 | 1,939 | 1,918 | 1,932 | 127,800 |
2008/12/26 | 1,926 | 1,930 | 1,913 | 1,928 | 61,000 |
2008/12/25 | 1,935 | 1,938 | 1,904 | 1,926 | 88,100 |
2008/12/24 | 1,960 | 1,965 | 1,927 | 1,944 | 229,300 |
2008/12/22 | 1,940 | 1,968 | 1,934 | 1,960 | 129,500 |
2008/12/19 | 1,930 | 1,960 | 1,930 | 1,943 | 206,100 |
2008/12/18 | 1,950 | 1,983 | 1,948 | 1,960 | 259,100 |
2008/12/17 | 1,965 | 1,968 | 1,920 | 1,955 | 239,900 |
2008/12/16 | 1,999 | 1,999 | 1,930 | 1,943 | 357,300 |
2008/12/15 | 1,972 | 2,005 | 1,970 | 1,989 | 282,500 |
2008/12/12 | 1,960 | 1,980 | 1,925 | 1,942 | 647,800 |
2008/12/11 | 2,000 | 2,010 | 1,990 | 2,005 | 333,100 |
2008/12/10 | 2,035 | 2,045 | 2,005 | 2,010 | 302,600 |
2008/12/09 | 2,045 | 2,060 | 2,005 | 2,025 | 201,100 |
2008/12/08 | 2,020 | 2,030 | 1,999 | 2,020 | 228,400 |
2008/12/05 | 2,030 | 2,055 | 2,020 | 2,025 | 229,900 |
2008/12/04 | 2,010 | 2,045 | 2,000 | 2,025 | 251,600 |
2008/12/03 | 2,015 | 2,030 | 2,000 | 2,020 | 320,400 |
2008/12/02 | 2,000 | 2,025 | 1,961 | 1,988 | 373,000 |
2008/12/01 | 2,020 | 2,035 | 1,991 | 2,020 | 252,700 |
2008/11/28 | 2,075 | 2,090 | 2,015 | 2,035 | 338,800 |
2008/11/27 | 2,065 | 2,105 | 2,060 | 2,075 | 206,100 |
2008/11/26 | 2,100 | 2,100 | 2,030 | 2,050 | 237,800 |
2008/11/25 | 2,110 | 2,110 | 2,045 | 2,100 | 433,400 |
2008/11/21 | 2,035 | 2,060 | 2,005 | 2,045 | 329,800 |
2008/11/20 | 2,080 | 2,100 | 2,070 | 2,075 | 194,400 |
2008/11/19 | 2,060 | 2,075 | 2,040 | 2,075 | 121,500 |
2008/11/18 | 2,065 | 2,100 | 2,030 | 2,045 | 330,200 |
2008/11/17 | 2,040 | 2,110 | 2,040 | 2,060 | 326,400 |
2008/11/14 | 2,065 | 2,075 | 2,030 | 2,060 | 228,000 |
2008/11/13 | 1,995 | 2,065 | 1,990 | 2,025 | 287,500 |
2008/11/12 | 2,005 | 2,025 | 1,986 | 2,010 | 784,700 |
2008/11/11 | 2,015 | 2,055 | 2,005 | 2,025 | 256,800 |
2008/11/10 | 2,000 | 2,040 | 1,992 | 2,000 | 590,400 |
2008/11/07 | 2,020 | 2,045 | 1,982 | 1,983 | 730,000 |
2008/11/06 | 2,045 | 2,060 | 2,015 | 2,020 | 430,600 |
2008/11/05 | 2,000 | 2,045 | 1,982 | 2,045 | 559,800 |
2008/11/04 | 1,980 | 2,030 | 1,979 | 1,991 | 525,400 |
2008/10/31 | 1,954 | 1,988 | 1,911 | 1,960 | 875,200 |
2008/10/30 | 1,995 | 1,999 | 1,898 | 1,956 | 1,438,000 |
2008/10/29 | 2,130 | 2,210 | 2,085 | 2,195 | 291,800 |
2008/10/28 | 1,984 | 2,060 | 1,924 | 2,030 | 337,300 |
2008/10/27 | 1,990 | 2,045 | 1,932 | 1,932 | 270,600 |
2008/10/24 | 2,150 | 2,150 | 2,000 | 2,000 | 388,300 |
2008/10/23 | 2,060 | 2,130 | 2,010 | 2,130 | 286,700 |
2008/10/22 | 2,125 | 2,195 | 2,115 | 2,125 | 327,300 |
2008/10/21 | 2,300 | 2,305 | 2,190 | 2,240 | 466,900 |
2008/10/20 | 2,245 | 2,270 | 2,165 | 2,260 | 344,400 |
2008/10/17 | 2,165 | 2,205 | 2,135 | 2,205 | 368,900 |
2008/10/16 | 2,135 | 2,215 | 2,080 | 2,160 | 478,600 |
2008/10/15 | 2,060 | 2,240 | 2,020 | 2,215 | 612,000 |
2008/10/14 | 2,120 | 2,190 | 2,040 | 2,060 | 582,900 |
2008/10/10 | 2,240 | 2,240 | 1,880 | 2,065 | 862,100 |
2008/10/09 | 2,310 | 2,315 | 2,195 | 2,280 | 588,100 |
2008/10/08 | 2,220 | 2,305 | 2,210 | 2,270 | 941,200 |
2008/10/07 | 2,230 | 2,265 | 2,200 | 2,220 | 306,000 |
2008/10/06 | 2,300 | 2,310 | 2,270 | 2,295 | 398,400 |
2008/10/03 | 2,300 | 2,325 | 2,265 | 2,300 | 468,300 |
2008/10/02 | 2,210 | 2,300 | 2,210 | 2,290 | 301,400 |
2008/10/01 | 2,305 | 2,330 | 2,200 | 2,225 | 586,600 |
2008/09/30 | 2,330 | 2,385 | 2,295 | 2,385 | 515,500 |
2008/09/29 | 2,395 | 2,460 | 2,340 | 2,355 | 419,800 |
2008/09/26 | 2,375 | 2,400 | 2,300 | 2,345 | 329,000 |
2008/09/25 | 2,290 | 2,330 | 2,190 | 2,295 | 471,200 |
2008/09/24 | 2,245 | 2,275 | 2,235 | 2,250 | 471,400 |
2008/09/22 | 2,290 | 2,295 | 2,220 | 2,245 | 257,500 |
2008/09/19 | 2,250 | 2,255 | 2,230 | 2,235 | 384,300 |
2008/09/18 | 2,275 | 2,275 | 2,200 | 2,250 | 659,600 |
2008/09/17 | 2,330 | 2,350 | 2,310 | 2,345 | 423,800 |
2008/09/16 | 2,370 | 2,370 | 2,305 | 2,320 | 425,200 |
2008/09/12 | 2,485 | 2,505 | 2,450 | 2,490 | 273,300 |
2008/09/11 | 2,500 | 2,510 | 2,465 | 2,490 | 250,000 |
2008/09/10 | 2,490 | 2,525 | 2,490 | 2,515 | 165,900 |
2008/09/09 | 2,515 | 2,525 | 2,495 | 2,500 | 240,900 |
2008/09/08 | 2,510 | 2,555 | 2,510 | 2,520 | 142,600 |
2008/09/05 | 2,510 | 2,520 | 2,490 | 2,510 | 210,500 |
2008/09/04 | 2,550 | 2,555 | 2,515 | 2,540 | 217,600 |
2008/09/03 | 2,515 | 2,545 | 2,505 | 2,545 | 174,000 |
2008/09/02 | 2,515 | 2,525 | 2,480 | 2,500 | 197,900 |
2008/09/01 | 2,545 | 2,545 | 2,500 | 2,520 | 163,100 |
2008/08/29 | 2,535 | 2,570 | 2,510 | 2,535 | 304,400 |
2008/08/28 | 2,480 | 2,510 | 2,475 | 2,495 | 159,200 |
2008/08/27 | 2,515 | 2,525 | 2,495 | 2,500 | 243,900 |
2008/08/26 | 2,565 | 2,565 | 2,515 | 2,545 | 173,000 |
2008/08/25 | 2,535 | 2,565 | 2,535 | 2,550 | 129,900 |
2008/08/22 | 2,500 | 2,510 | 2,495 | 2,510 | 185,800 |
2008/08/21 | 2,520 | 2,530 | 2,495 | 2,505 | 225,200 |
2008/08/20 | 2,490 | 2,545 | 2,460 | 2,520 | 228,900 |
2008/08/19 | 2,490 | 2,505 | 2,465 | 2,490 | 238,100 |
2008/08/18 | 2,460 | 2,545 | 2,460 | 2,530 | 240,600 |
2008/08/15 | 2,435 | 2,480 | 2,435 | 2,460 | 253,000 |
2008/08/14 | 2,435 | 2,475 | 2,425 | 2,460 | 242,700 |
2008/08/13 | 2,480 | 2,480 | 2,420 | 2,465 | 199,200 |
2008/08/12 | 2,460 | 2,480 | 2,440 | 2,460 | 201,800 |
2008/08/11 | 2,525 | 2,535 | 2,465 | 2,470 | 331,000 |
2008/08/08 | 2,485 | 2,545 | 2,480 | 2,525 | 284,400 |
2008/08/07 | 2,520 | 2,520 | 2,455 | 2,485 | 371,900 |
2008/08/06 | 2,495 | 2,545 | 2,495 | 2,540 | 465,400 |
2008/08/05 | 2,460 | 2,550 | 2,425 | 2,485 | 478,400 |
2008/08/04 | 2,520 | 2,555 | 2,420 | 2,460 | 655,700 |
2008/08/01 | 2,385 | 2,385 | 2,320 | 2,360 | 446,100 |
2008/07/31 | 2,400 | 2,430 | 2,360 | 2,385 | 781,900 |
2008/07/30 | 2,380 | 2,525 | 2,380 | 2,515 | 393,000 |
2008/07/29 | 2,335 | 2,345 | 2,320 | 2,345 | 89,600 |
2008/07/28 | 2,350 | 2,380 | 2,350 | 2,355 | 102,600 |
2008/07/25 | 2,355 | 2,365 | 2,335 | 2,345 | 120,200 |
2008/07/24 | 2,330 | 2,355 | 2,325 | 2,355 | 149,200 |
2008/07/23 | 2,330 | 2,340 | 2,295 | 2,320 | 315,600 |
2008/07/22 | 2,345 | 2,345 | 2,305 | 2,330 | 228,300 |
2008/07/18 | 2,360 | 2,380 | 2,340 | 2,340 | 164,700 |
2008/07/17 | 2,345 | 2,370 | 2,340 | 2,360 | 236,900 |
2008/07/16 | 2,315 | 2,365 | 2,310 | 2,340 | 96,700 |
2008/07/15 | 2,355 | 2,365 | 2,320 | 2,320 | 237,800 |
2008/07/14 | 2,390 | 2,430 | 2,390 | 2,395 | 123,600 |
2008/07/11 | 2,420 | 2,445 | 2,395 | 2,410 | 169,400 |
2008/07/10 | 2,450 | 2,470 | 2,430 | 2,450 | 200,100 |
2008/07/09 | 2,505 | 2,520 | 2,440 | 2,445 | 186,100 |
2008/07/08 | 2,500 | 2,530 | 2,465 | 2,470 | 130,800 |
2008/07/07 | 2,470 | 2,500 | 2,445 | 2,485 | 143,800 |
2008/07/04 | 2,485 | 2,485 | 2,420 | 2,450 | 117,100 |
2008/07/03 | 2,530 | 2,530 | 2,470 | 2,485 | 272,000 |
2008/07/02 | 2,550 | 2,550 | 2,460 | 2,510 | 229,200 |
2008/07/01 | 2,475 | 2,505 | 2,445 | 2,480 | 265,500 |
2008/06/30 | 2,445 | 2,480 | 2,430 | 2,475 | 242,100 |
2008/06/27 | 2,415 | 2,485 | 2,400 | 2,485 | 326,800 |
2008/06/26 | 2,435 | 2,445 | 2,370 | 2,430 | 643,100 |
2008/06/25 | 2,465 | 2,490 | 2,450 | 2,490 | 462,600 |
2008/06/24 | 2,540 | 2,560 | 2,525 | 2,535 | 446,700 |
2008/06/23 | 2,530 | 2,630 | 2,520 | 2,610 | 405,200 |
2008/06/20 | 2,570 | 2,570 | 2,520 | 2,525 | 359,100 |
2008/06/19 | 2,605 | 2,605 | 2,520 | 2,530 | 596,400 |
2008/06/18 | 2,660 | 2,670 | 2,620 | 2,625 | 264,900 |
2008/06/17 | 2,735 | 2,760 | 2,650 | 2,650 | 473,800 |
2008/06/16 | 2,670 | 2,730 | 2,665 | 2,710 | 269,500 |
2008/06/13 | 2,660 | 2,690 | 2,625 | 2,660 | 411,200 |
2008/06/12 | 2,665 | 2,705 | 2,660 | 2,690 | 346,600 |
2008/06/11 | 2,645 | 2,690 | 2,625 | 2,655 | 304,800 |
2008/06/10 | 2,670 | 2,670 | 2,620 | 2,640 | 242,300 |
2008/06/09 | 2,610 | 2,680 | 2,595 | 2,670 | 370,700 |
2008/06/06 | 2,625 | 2,630 | 2,585 | 2,595 | 275,200 |
2008/06/05 | 2,600 | 2,650 | 2,595 | 2,620 | 209,200 |
2008/06/04 | 2,550 | 2,610 | 2,550 | 2,595 | 291,900 |
2008/06/03 | 2,550 | 2,555 | 2,505 | 2,510 | 171,900 |
2008/06/02 | 2,525 | 2,585 | 2,525 | 2,575 | 234,500 |
2008/05/30 | 2,565 | 2,595 | 2,515 | 2,525 | 421,700 |
2008/05/29 | 2,455 | 2,510 | 2,455 | 2,500 | 216,700 |
2008/05/28 | 2,495 | 2,520 | 2,470 | 2,470 | 259,600 |
2008/05/27 | 2,480 | 2,510 | 2,480 | 2,490 | 107,000 |
2008/05/26 | 2,520 | 2,520 | 2,470 | 2,480 | 109,600 |
2008/05/23 | 2,490 | 2,535 | 2,475 | 2,520 | 191,900 |
2008/05/22 | 2,525 | 2,525 | 2,470 | 2,485 | 172,100 |
2008/05/21 | 2,485 | 2,540 | 2,465 | 2,525 | 394,500 |
2008/05/20 | 2,450 | 2,510 | 2,430 | 2,445 | 310,100 |
2008/05/19 | 2,480 | 2,490 | 2,450 | 2,450 | 125,000 |
2008/05/16 | 2,515 | 2,525 | 2,475 | 2,480 | 207,700 |
2008/05/15 | 2,485 | 2,525 | 2,480 | 2,515 | 302,500 |
2008/05/14 | 2,430 | 2,480 | 2,425 | 2,475 | 383,800 |
2008/05/13 | 2,375 | 2,400 | 2,370 | 2,380 | 209,900 |
2008/05/12 | 2,330 | 2,370 | 2,320 | 2,365 | 190,100 |
2008/05/09 | 2,365 | 2,385 | 2,325 | 2,335 | 233,500 |
2008/05/08 | 2,360 | 2,370 | 2,330 | 2,330 | 273,900 |
2008/05/07 | 2,385 | 2,385 | 2,345 | 2,355 | 289,800 |
2008/05/02 | 2,375 | 2,390 | 2,340 | 2,370 | 221,100 |
2008/05/01 | 2,340 | 2,370 | 2,335 | 2,345 | 196,500 |
2008/04/30 | 2,340 | 2,380 | 2,340 | 2,345 | 253,600 |
2008/04/28 | 2,420 | 2,425 | 2,370 | 2,380 | 605,000 |
2008/04/25 | 2,450 | 2,505 | 2,435 | 2,460 | 478,600 |
2008/04/24 | 2,420 | 2,510 | 2,420 | 2,505 | 466,000 |
2008/04/23 | 2,420 | 2,450 | 2,385 | 2,450 | 450,500 |
2008/04/22 | 2,350 | 2,450 | 2,335 | 2,445 | 485,100 |
2008/04/21 | 2,355 | 2,370 | 2,305 | 2,365 | 395,700 |
2008/04/18 | 2,365 | 2,365 | 2,295 | 2,310 | 264,600 |
2008/04/17 | 2,390 | 2,395 | 2,305 | 2,325 | 329,600 |
2008/04/16 | 2,395 | 2,395 | 2,330 | 2,335 | 338,100 |
2008/04/15 | 2,395 | 2,400 | 2,375 | 2,390 | 167,900 |
2008/04/14 | 2,405 | 2,440 | 2,345 | 2,415 | 292,100 |
2008/04/11 | 2,445 | 2,460 | 2,425 | 2,460 | 259,500 |
2008/04/10 | 2,415 | 2,435 | 2,390 | 2,405 | 366,500 |
2008/04/09 | 2,510 | 2,510 | 2,455 | 2,495 | 402,800 |
2008/04/08 | 2,465 | 2,540 | 2,445 | 2,470 | 322,000 |
2008/04/07 | 2,475 | 2,495 | 2,430 | 2,485 | 427,000 |
2008/04/04 | 2,465 | 2,465 | 2,430 | 2,435 | 204,500 |
2008/04/03 | 2,470 | 2,480 | 2,430 | 2,465 | 224,200 |
2008/04/02 | 2,495 | 2,495 | 2,445 | 2,455 | 274,400 |
2008/04/01 | 2,480 | 2,495 | 2,410 | 2,425 | 588,300 |
2008/03/31 | 2,390 | 2,435 | 2,305 | 2,400 | 1,091,000 |
2008/03/28 | 2,225 | 2,255 | 2,200 | 2,230 | 384,700 |
2008/03/27 | 2,200 | 2,280 | 2,200 | 2,275 | 323,600 |
2008/03/26 | 2,205 | 2,260 | 2,170 | 2,260 | 469,300 |
2008/03/25 | 2,245 | 2,250 | 2,205 | 2,205 | 262,400 |
2008/03/24 | 2,265 | 2,270 | 2,245 | 2,245 | 151,600 |
2008/03/21 | 2,195 | 2,265 | 2,195 | 2,260 | 341,900 |
2008/03/19 | 2,115 | 2,160 | 2,090 | 2,150 | 378,400 |
2008/03/18 | 2,075 | 2,100 | 2,045 | 2,095 | 551,200 |
2008/03/17 | 2,200 | 2,205 | 2,090 | 2,115 | 396,400 |
2008/03/14 | 2,205 | 2,220 | 2,185 | 2,200 | 417,000 |
2008/03/13 | 2,200 | 2,220 | 2,170 | 2,215 | 416,000 |
2008/03/12 | 2,235 | 2,255 | 2,195 | 2,200 | 464,200 |
2008/03/11 | 2,205 | 2,230 | 2,175 | 2,230 | 528,200 |
2008/03/10 | 2,165 | 2,235 | 2,165 | 2,210 | 512,200 |
2008/03/07 | 2,150 | 2,190 | 2,135 | 2,150 | 667,800 |
2008/03/06 | 2,175 | 2,270 | 2,160 | 2,225 | 537,000 |
2008/03/05 | 2,185 | 2,185 | 2,150 | 2,170 | 473,800 |
2008/03/04 | 2,220 | 2,220 | 2,160 | 2,185 | 453,300 |
2008/03/03 | 2,255 | 2,290 | 2,205 | 2,260 | 295,100 |
2008/02/29 | 2,260 | 2,275 | 2,220 | 2,275 | 186,000 |
2008/02/28 | 2,220 | 2,265 | 2,190 | 2,255 | 226,400 |
2008/02/27 | 2,280 | 2,285 | 2,245 | 2,260 | 244,700 |
2008/02/26 | 2,245 | 2,245 | 2,205 | 2,210 | 274,700 |
2008/02/25 | 2,225 | 2,270 | 2,220 | 2,255 | 364,200 |
2008/02/22 | 2,130 | 2,200 | 2,130 | 2,195 | 266,200 |
2008/02/21 | 2,195 | 2,240 | 2,185 | 2,220 | 687,500 |
2008/02/20 | 2,175 | 2,205 | 2,165 | 2,190 | 543,500 |
2008/02/19 | 2,165 | 2,165 | 2,120 | 2,125 | 572,700 |
2008/02/18 | 2,125 | 2,130 | 2,085 | 2,115 | 351,200 |
2008/02/15 | 2,165 | 2,165 | 2,095 | 2,130 | 513,300 |
2008/02/14 | 2,075 | 2,150 | 2,070 | 2,125 | 492,000 |
2008/02/13 | 2,125 | 2,135 | 2,030 | 2,065 | 535,500 |
2008/02/12 | 2,180 | 2,180 | 2,100 | 2,115 | 506,000 |
2008/02/08 | 2,170 | 2,290 | 2,170 | 2,230 | 500,200 |
2008/02/07 | 2,130 | 2,200 | 2,130 | 2,155 | 227,400 |
2008/02/06 | 2,265 | 2,275 | 2,180 | 2,185 | 222,900 |
2008/02/05 | 2,310 | 2,325 | 2,280 | 2,300 | 147,300 |
2008/02/04 | 2,295 | 2,310 | 2,250 | 2,310 | 174,900 |
2008/02/01 | 2,310 | 2,320 | 2,240 | 2,255 | 167,700 |
2008/01/31 | 2,200 | 2,285 | 2,185 | 2,275 | 225,200 |
2008/01/30 | 2,250 | 2,250 | 2,175 | 2,195 | 186,100 |
2008/01/29 | 2,155 | 2,230 | 2,155 | 2,215 | 318,500 |
2008/01/28 | 2,180 | 2,210 | 2,160 | 2,160 | 218,200 |
2008/01/25 | 2,160 | 2,195 | 2,130 | 2,165 | 342,300 |
2008/01/24 | 2,100 | 2,190 | 2,100 | 2,155 | 342,000 |
2008/01/23 | 2,115 | 2,150 | 2,055 | 2,100 | 376,100 |
2008/01/22 | 2,100 | 2,125 | 2,035 | 2,035 | 353,200 |
2008/01/21 | 2,235 | 2,240 | 2,150 | 2,160 | 248,800 |
2008/01/18 | 2,200 | 2,240 | 2,150 | 2,230 | 399,200 |
2008/01/17 | 2,245 | 2,260 | 2,180 | 2,210 | 367,100 |
2008/01/16 | 2,285 | 2,285 | 2,235 | 2,240 | 237,900 |
2008/01/15 | 2,330 | 2,360 | 2,290 | 2,300 | 303,900 |
2008/01/11 | 2,320 | 2,340 | 2,300 | 2,320 | 175,500 |
2008/01/10 | 2,350 | 2,350 | 2,305 | 2,335 | 167,400 |
2008/01/09 | 2,310 | 2,360 | 2,300 | 2,355 | 184,100 |
2008/01/08 | 2,320 | 2,360 | 2,280 | 2,350 | 407,700 |
2008/01/07 | 2,395 | 2,415 | 2,380 | 2,400 | 202,200 |
2008/01/04 | 2,470 | 2,480 | 2,395 | 2,405 | 176,800 |