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 |
---|---|---|---|---|---|
2013/12/30 | 2,220 | 2,229 | 2,214 | 2,227 | 201,400 |
2013/12/27 | 2,220 | 2,222 | 2,204 | 2,220 | 259,900 |
2013/12/26 | 2,187 | 2,228 | 2,185 | 2,222 | 301,900 |
2013/12/25 | 2,208 | 2,232 | 2,208 | 2,231 | 555,200 |
2013/12/24 | 2,212 | 2,225 | 2,206 | 2,212 | 308,400 |
2013/12/20 | 2,203 | 2,219 | 2,199 | 2,212 | 289,100 |
2013/12/19 | 2,208 | 2,209 | 2,194 | 2,199 | 294,200 |
2013/12/18 | 2,190 | 2,197 | 2,184 | 2,196 | 382,500 |
2013/12/17 | 2,207 | 2,213 | 2,187 | 2,200 | 322,600 |
2013/12/16 | 2,220 | 2,234 | 2,203 | 2,206 | 299,600 |
2013/12/13 | 2,195 | 2,234 | 2,195 | 2,218 | 427,900 |
2013/12/12 | 2,200 | 2,220 | 2,196 | 2,215 | 241,000 |
2013/12/11 | 2,214 | 2,219 | 2,195 | 2,201 | 231,900 |
2013/12/10 | 2,238 | 2,238 | 2,211 | 2,226 | 247,900 |
2013/12/09 | 2,224 | 2,230 | 2,194 | 2,225 | 396,900 |
2013/12/06 | 2,209 | 2,220 | 2,205 | 2,211 | 281,000 |
2013/12/05 | 2,214 | 2,238 | 2,212 | 2,220 | 290,400 |
2013/12/04 | 2,287 | 2,287 | 2,240 | 2,240 | 314,000 |
2013/12/03 | 2,273 | 2,313 | 2,261 | 2,301 | 331,700 |
2013/12/02 | 2,275 | 2,277 | 2,253 | 2,254 | 195,800 |
2013/11/29 | 2,273 | 2,278 | 2,251 | 2,267 | 228,900 |
2013/11/28 | 2,282 | 2,284 | 2,258 | 2,269 | 155,400 |
2013/11/27 | 2,278 | 2,287 | 2,260 | 2,272 | 329,400 |
2013/11/26 | 2,299 | 2,329 | 2,284 | 2,284 | 507,800 |
2013/11/25 | 2,270 | 2,298 | 2,270 | 2,297 | 408,700 |
2013/11/22 | 2,256 | 2,267 | 2,202 | 2,257 | 586,600 |
2013/11/21 | 2,247 | 2,257 | 2,231 | 2,256 | 278,800 |
2013/11/20 | 2,244 | 2,247 | 2,219 | 2,226 | 223,900 |
2013/11/19 | 2,239 | 2,247 | 2,230 | 2,232 | 259,000 |
2013/11/18 | 2,228 | 2,244 | 2,220 | 2,238 | 191,800 |
2013/11/15 | 2,190 | 2,232 | 2,185 | 2,223 | 336,900 |
2013/11/14 | 2,169 | 2,179 | 2,142 | 2,161 | 498,100 |
2013/11/13 | 2,205 | 2,207 | 2,173 | 2,191 | 362,500 |
2013/11/12 | 2,219 | 2,229 | 2,203 | 2,227 | 216,500 |
2013/11/11 | 2,233 | 2,247 | 2,193 | 2,219 | 310,400 |
2013/11/08 | 2,178 | 2,209 | 2,132 | 2,201 | 392,500 |
2013/11/07 | 2,234 | 2,246 | 2,191 | 2,213 | 559,700 |
2013/11/06 | 2,241 | 2,290 | 2,207 | 2,258 | 850,700 |
2013/11/05 | 2,178 | 2,298 | 2,169 | 2,283 | 1,917,000 |
2013/11/01 | 2,005 | 2,005 | 1,982 | 1,988 | 228,100 |
2013/10/31 | 1,987 | 2,005 | 1,980 | 1,991 | 239,900 |
2013/10/30 | 2,002 | 2,015 | 1,987 | 1,987 | 277,400 |
2013/10/29 | 1,982 | 1,990 | 1,968 | 1,977 | 226,600 |
2013/10/28 | 1,971 | 1,999 | 1,965 | 1,993 | 207,800 |
2013/10/25 | 2,000 | 2,012 | 1,953 | 1,959 | 308,700 |
2013/10/24 | 1,980 | 2,014 | 1,978 | 2,013 | 227,300 |
2013/10/23 | 1,996 | 2,025 | 1,980 | 1,980 | 303,000 |
2013/10/22 | 1,999 | 2,002 | 1,981 | 1,995 | 155,400 |
2013/10/21 | 1,988 | 2,000 | 1,986 | 1,998 | 146,900 |
2013/10/18 | 1,976 | 1,997 | 1,970 | 1,988 | 267,000 |
2013/10/17 | 1,963 | 1,976 | 1,954 | 1,966 | 211,700 |
2013/10/16 | 1,968 | 1,970 | 1,941 | 1,949 | 226,200 |
2013/10/15 | 1,956 | 1,983 | 1,956 | 1,972 | 249,300 |
2013/10/11 | 1,957 | 1,970 | 1,940 | 1,949 | 282,600 |
2013/10/10 | 1,895 | 1,950 | 1,895 | 1,950 | 371,800 |
2013/10/09 | 1,898 | 1,898 | 1,871 | 1,888 | 468,900 |
2013/10/08 | 1,910 | 1,911 | 1,890 | 1,897 | 345,000 |
2013/10/07 | 1,909 | 1,946 | 1,909 | 1,917 | 428,900 |
2013/10/04 | 1,928 | 1,940 | 1,906 | 1,909 | 375,800 |
2013/10/03 | 1,945 | 1,954 | 1,920 | 1,927 | 401,600 |
2013/10/02 | 1,963 | 1,963 | 1,924 | 1,936 | 429,000 |
2013/10/01 | 1,960 | 1,961 | 1,940 | 1,947 | 336,900 |
2013/09/30 | 1,966 | 1,977 | 1,946 | 1,961 | 253,400 |
2013/09/27 | 1,980 | 1,983 | 1,960 | 1,972 | 239,000 |
2013/09/26 | 1,962 | 1,980 | 1,940 | 1,980 | 244,400 |
2013/09/25 | 1,965 | 1,972 | 1,931 | 1,965 | 411,900 |
2013/09/24 | 1,956 | 1,982 | 1,952 | 1,965 | 426,500 |
2013/09/20 | 1,998 | 2,012 | 1,946 | 1,963 | 802,600 |
2013/09/19 | 2,025 | 2,027 | 1,997 | 2,022 | 418,000 |
2013/09/18 | 2,043 | 2,043 | 1,995 | 2,002 | 414,300 |
2013/09/17 | 2,071 | 2,071 | 2,020 | 2,026 | 293,900 |
2013/09/13 | 2,080 | 2,099 | 2,043 | 2,070 | 307,800 |
2013/09/12 | 2,056 | 2,082 | 2,056 | 2,073 | 185,600 |
2013/09/11 | 2,062 | 2,084 | 2,045 | 2,050 | 214,700 |
2013/09/10 | 2,050 | 2,061 | 2,041 | 2,051 | 213,600 |
2013/09/09 | 2,040 | 2,059 | 2,025 | 2,048 | 251,400 |
2013/09/06 | 2,043 | 2,047 | 1,975 | 1,987 | 425,500 |
2013/09/05 | 2,022 | 2,034 | 2,009 | 2,022 | 353,000 |
2013/09/04 | 2,015 | 2,020 | 1,994 | 2,019 | 167,600 |
2013/09/03 | 1,998 | 2,019 | 1,994 | 2,015 | 172,700 |
2013/09/02 | 1,964 | 1,998 | 1,963 | 1,989 | 161,500 |
2013/08/30 | 1,986 | 2,000 | 1,946 | 1,952 | 418,700 |
2013/08/29 | 1,982 | 1,995 | 1,962 | 1,985 | 333,500 |
2013/08/28 | 2,013 | 2,013 | 1,972 | 1,981 | 336,500 |
2013/08/27 | 2,035 | 2,042 | 2,014 | 2,031 | 192,800 |
2013/08/26 | 2,036 | 2,055 | 2,026 | 2,041 | 222,900 |
2013/08/23 | 2,044 | 2,054 | 2,010 | 2,035 | 335,300 |
2013/08/22 | 1,974 | 2,045 | 1,969 | 2,031 | 589,300 |
2013/08/21 | 1,999 | 2,007 | 1,972 | 1,997 | 327,300 |
2013/08/20 | 2,027 | 2,031 | 1,999 | 2,000 | 303,500 |
2013/08/19 | 2,027 | 2,046 | 2,007 | 2,038 | 280,700 |
2013/08/16 | 2,031 | 2,059 | 2,013 | 2,027 | 502,500 |
2013/08/15 | 2,067 | 2,085 | 2,051 | 2,059 | 451,300 |
2013/08/14 | 2,062 | 2,099 | 2,058 | 2,089 | 342,600 |
2013/08/13 | 2,057 | 2,063 | 2,035 | 2,058 | 262,800 |
2013/08/12 | 2,031 | 2,061 | 2,021 | 2,041 | 313,400 |
2013/08/09 | 2,028 | 2,048 | 2,004 | 2,037 | 681,000 |
2013/08/08 | 2,074 | 2,119 | 2,023 | 2,028 | 689,500 |
2013/08/07 | 2,059 | 2,071 | 2,027 | 2,039 | 601,800 |
2013/08/06 | 2,024 | 2,078 | 2,005 | 2,076 | 723,700 |
2013/08/05 | 2,004 | 2,029 | 1,984 | 2,018 | 464,400 |
2013/08/02 | 1,995 | 2,005 | 1,970 | 2,005 | 638,600 |
2013/08/01 | 1,900 | 1,983 | 1,898 | 1,983 | 769,300 |
2013/07/31 | 1,900 | 1,919 | 1,886 | 1,904 | 585,900 |
2013/07/30 | 1,862 | 1,921 | 1,860 | 1,910 | 976,800 |
2013/07/29 | 1,879 | 1,900 | 1,849 | 1,854 | 785,000 |
2013/07/26 | 1,850 | 1,870 | 1,825 | 1,842 | 486,400 |
2013/07/25 | 1,877 | 1,885 | 1,855 | 1,863 | 437,600 |
2013/07/24 | 1,885 | 1,923 | 1,884 | 1,897 | 533,500 |
2013/07/23 | 1,842 | 1,874 | 1,837 | 1,868 | 444,200 |
2013/07/22 | 1,838 | 1,847 | 1,821 | 1,834 | 197,700 |
2013/07/19 | 1,852 | 1,859 | 1,813 | 1,819 | 577,300 |
2013/07/18 | 1,845 | 1,868 | 1,844 | 1,858 | 255,600 |
2013/07/17 | 1,846 | 1,859 | 1,833 | 1,848 | 314,200 |
2013/07/16 | 1,865 | 1,870 | 1,849 | 1,864 | 226,200 |
2013/07/12 | 1,845 | 1,863 | 1,845 | 1,857 | 347,900 |
2013/07/11 | 1,829 | 1,858 | 1,823 | 1,838 | 391,800 |
2013/07/10 | 1,830 | 1,833 | 1,804 | 1,822 | 338,700 |
2013/07/09 | 1,789 | 1,828 | 1,783 | 1,823 | 462,100 |
2013/07/08 | 1,795 | 1,800 | 1,770 | 1,774 | 343,300 |
2013/07/05 | 1,797 | 1,810 | 1,773 | 1,789 | 273,500 |
2013/07/04 | 1,777 | 1,800 | 1,764 | 1,797 | 268,900 |
2013/07/03 | 1,806 | 1,807 | 1,768 | 1,788 | 315,800 |
2013/07/02 | 1,799 | 1,810 | 1,789 | 1,806 | 486,200 |
2013/07/01 | 1,765 | 1,797 | 1,763 | 1,794 | 367,700 |
2013/06/28 | 1,736 | 1,767 | 1,717 | 1,760 | 436,400 |
2013/06/27 | 1,690 | 1,720 | 1,676 | 1,716 | 585,800 |
2013/06/26 | 1,745 | 1,745 | 1,676 | 1,686 | 530,400 |
2013/06/25 | 1,762 | 1,786 | 1,746 | 1,770 | 1,054,700 |
2013/06/24 | 1,780 | 1,787 | 1,755 | 1,760 | 370,400 |
2013/06/21 | 1,707 | 1,789 | 1,692 | 1,780 | 633,800 |
2013/06/20 | 1,741 | 1,750 | 1,708 | 1,727 | 224,600 |
2013/06/19 | 1,759 | 1,764 | 1,723 | 1,740 | 266,700 |
2013/06/18 | 1,730 | 1,744 | 1,714 | 1,722 | 210,100 |
2013/06/17 | 1,654 | 1,713 | 1,652 | 1,711 | 184,500 |
2013/06/14 | 1,666 | 1,682 | 1,647 | 1,648 | 310,200 |
2013/06/13 | 1,692 | 1,692 | 1,630 | 1,631 | 253,100 |
2013/06/12 | 1,700 | 1,720 | 1,671 | 1,712 | 199,700 |
2013/06/11 | 1,755 | 1,770 | 1,711 | 1,720 | 202,200 |
2013/06/10 | 1,681 | 1,742 | 1,676 | 1,742 | 271,100 |
2013/06/07 | 1,656 | 1,677 | 1,620 | 1,650 | 296,300 |
2013/06/06 | 1,712 | 1,729 | 1,679 | 1,684 | 392,900 |
2013/06/05 | 1,780 | 1,800 | 1,736 | 1,736 | 347,400 |
2013/06/04 | 1,745 | 1,780 | 1,735 | 1,776 | 369,200 |
2013/06/03 | 1,766 | 1,790 | 1,739 | 1,739 | 344,800 |
2013/05/31 | 1,781 | 1,815 | 1,779 | 1,800 | 488,400 |
2013/05/30 | 1,805 | 1,818 | 1,747 | 1,759 | 532,100 |
2013/05/29 | 1,821 | 1,844 | 1,809 | 1,820 | 261,800 |
2013/05/28 | 1,766 | 1,823 | 1,762 | 1,795 | 436,900 |
2013/05/27 | 1,860 | 1,860 | 1,783 | 1,791 | 367,200 |
2013/05/24 | 1,840 | 1,894 | 1,816 | 1,872 | 563,300 |
2013/05/23 | 1,950 | 1,957 | 1,838 | 1,842 | 623,700 |
2013/05/22 | 1,988 | 1,989 | 1,949 | 1,950 | 369,900 |
2013/05/21 | 1,989 | 1,995 | 1,961 | 1,988 | 307,300 |
2013/05/20 | 1,969 | 1,992 | 1,967 | 1,988 | 324,900 |
2013/05/17 | 1,950 | 1,968 | 1,939 | 1,947 | 416,800 |
2013/05/16 | 1,947 | 1,964 | 1,921 | 1,942 | 573,900 |
2013/05/15 | 1,929 | 1,945 | 1,906 | 1,945 | 422,400 |
2013/05/14 | 1,878 | 1,922 | 1,878 | 1,912 | 470,800 |
2013/05/13 | 1,896 | 1,909 | 1,876 | 1,878 | 530,800 |
2013/05/10 | 1,919 | 1,929 | 1,885 | 1,893 | 495,300 |
2013/05/09 | 1,902 | 1,918 | 1,888 | 1,888 | 406,000 |
2013/05/08 | 1,900 | 1,919 | 1,892 | 1,900 | 485,800 |
2013/05/07 | 1,827 | 1,894 | 1,827 | 1,890 | 654,900 |
2013/05/02 | 1,783 | 1,818 | 1,739 | 1,796 | 695,800 |
2013/05/01 | 1,820 | 1,820 | 1,771 | 1,783 | 491,500 |
2013/04/30 | 1,806 | 1,844 | 1,796 | 1,813 | 437,000 |
2013/04/26 | 1,792 | 1,799 | 1,762 | 1,766 | 401,600 |
2013/04/25 | 1,799 | 1,800 | 1,769 | 1,784 | 602,000 |
2013/04/24 | 1,714 | 1,767 | 1,714 | 1,767 | 534,400 |
2013/04/23 | 1,672 | 1,707 | 1,671 | 1,707 | 368,400 |
2013/04/22 | 1,648 | 1,674 | 1,641 | 1,666 | 201,200 |
2013/04/19 | 1,630 | 1,642 | 1,615 | 1,635 | 168,200 |
2013/04/18 | 1,640 | 1,643 | 1,616 | 1,624 | 289,700 |
2013/04/17 | 1,650 | 1,656 | 1,637 | 1,651 | 211,600 |
2013/04/16 | 1,645 | 1,659 | 1,607 | 1,632 | 357,800 |
2013/04/15 | 1,636 | 1,664 | 1,635 | 1,659 | 187,000 |
2013/04/12 | 1,652 | 1,664 | 1,642 | 1,645 | 239,500 |
2013/04/11 | 1,674 | 1,694 | 1,645 | 1,652 | 321,500 |
2013/04/10 | 1,645 | 1,680 | 1,644 | 1,667 | 398,400 |
2013/04/09 | 1,628 | 1,650 | 1,614 | 1,650 | 409,000 |
2013/04/08 | 1,620 | 1,659 | 1,605 | 1,650 | 340,900 |
2013/04/05 | 1,626 | 1,644 | 1,597 | 1,606 | 395,800 |
2013/04/04 | 1,550 | 1,600 | 1,521 | 1,599 | 346,000 |
2013/04/03 | 1,530 | 1,579 | 1,516 | 1,564 | 337,700 |
2013/04/02 | 1,570 | 1,572 | 1,515 | 1,538 | 305,600 |
2013/04/01 | 1,644 | 1,644 | 1,575 | 1,579 | 340,800 |
2013/03/29 | 1,647 | 1,665 | 1,616 | 1,643 | 278,700 |
2013/03/28 | 1,617 | 1,644 | 1,612 | 1,638 | 281,700 |
2013/03/27 | 1,579 | 1,616 | 1,571 | 1,612 | 263,600 |
2013/03/26 | 1,560 | 1,583 | 1,560 | 1,578 | 178,600 |
2013/03/25 | 1,570 | 1,579 | 1,561 | 1,562 | 250,200 |
2013/03/22 | 1,581 | 1,590 | 1,558 | 1,561 | 349,500 |
2013/03/21 | 1,592 | 1,598 | 1,577 | 1,589 | 252,200 |
2013/03/19 | 1,564 | 1,593 | 1,562 | 1,592 | 283,500 |
2013/03/18 | 1,580 | 1,581 | 1,550 | 1,552 | 247,200 |
2013/03/15 | 1,576 | 1,600 | 1,564 | 1,600 | 552,100 |
2013/03/14 | 1,594 | 1,595 | 1,575 | 1,582 | 163,700 |
2013/03/13 | 1,580 | 1,594 | 1,577 | 1,586 | 178,900 |
2013/03/12 | 1,611 | 1,611 | 1,584 | 1,584 | 229,900 |
2013/03/11 | 1,612 | 1,620 | 1,600 | 1,617 | 195,500 |
2013/03/08 | 1,599 | 1,605 | 1,588 | 1,604 | 376,900 |
2013/03/07 | 1,574 | 1,598 | 1,574 | 1,592 | 326,000 |
2013/03/06 | 1,569 | 1,584 | 1,551 | 1,566 | 356,900 |
2013/03/05 | 1,591 | 1,593 | 1,568 | 1,569 | 355,400 |
2013/03/04 | 1,579 | 1,597 | 1,570 | 1,586 | 246,300 |
2013/03/01 | 1,586 | 1,586 | 1,566 | 1,580 | 480,900 |
2013/02/28 | 1,580 | 1,600 | 1,569 | 1,587 | 483,000 |
2013/02/27 | 1,579 | 1,583 | 1,563 | 1,566 | 365,400 |
2013/02/26 | 1,566 | 1,576 | 1,553 | 1,572 | 370,700 |
2013/02/25 | 1,550 | 1,595 | 1,544 | 1,566 | 473,000 |
2013/02/22 | 1,525 | 1,538 | 1,507 | 1,518 | 377,600 |
2013/02/21 | 1,532 | 1,545 | 1,523 | 1,527 | 234,200 |
2013/02/20 | 1,523 | 1,532 | 1,511 | 1,529 | 309,100 |
2013/02/19 | 1,511 | 1,534 | 1,510 | 1,523 | 281,600 |
2013/02/18 | 1,500 | 1,523 | 1,500 | 1,522 | 288,000 |
2013/02/15 | 1,507 | 1,515 | 1,482 | 1,490 | 395,800 |
2013/02/14 | 1,503 | 1,519 | 1,494 | 1,507 | 637,000 |
2013/02/13 | 1,521 | 1,523 | 1,487 | 1,499 | 821,800 |
2013/02/12 | 1,552 | 1,571 | 1,538 | 1,538 | 661,100 |
2013/02/08 | 1,527 | 1,566 | 1,518 | 1,540 | 767,400 |
2013/02/07 | 1,485 | 1,520 | 1,476 | 1,517 | 608,700 |
2013/02/06 | 1,465 | 1,508 | 1,465 | 1,500 | 734,700 |
2013/02/05 | 1,447 | 1,452 | 1,437 | 1,446 | 555,600 |
2013/02/04 | 1,440 | 1,459 | 1,436 | 1,455 | 418,500 |
2013/02/01 | 1,447 | 1,450 | 1,439 | 1,440 | 311,100 |
2013/01/31 | 1,437 | 1,444 | 1,428 | 1,443 | 701,800 |
2013/01/30 | 1,421 | 1,447 | 1,419 | 1,436 | 593,100 |
2013/01/29 | 1,396 | 1,423 | 1,395 | 1,409 | 611,000 |
2013/01/28 | 1,399 | 1,412 | 1,391 | 1,395 | 400,900 |
2013/01/25 | 1,385 | 1,396 | 1,374 | 1,395 | 527,400 |
2013/01/24 | 1,375 | 1,384 | 1,370 | 1,380 | 288,200 |
2013/01/23 | 1,371 | 1,393 | 1,365 | 1,388 | 376,500 |
2013/01/22 | 1,390 | 1,396 | 1,364 | 1,381 | 235,000 |
2013/01/21 | 1,393 | 1,393 | 1,381 | 1,387 | 176,000 |
2013/01/18 | 1,395 | 1,399 | 1,386 | 1,396 | 493,400 |
2013/01/17 | 1,365 | 1,386 | 1,359 | 1,381 | 608,200 |
2013/01/16 | 1,351 | 1,361 | 1,343 | 1,358 | 508,000 |
2013/01/15 | 1,362 | 1,363 | 1,354 | 1,358 | 335,000 |
2013/01/11 | 1,363 | 1,363 | 1,352 | 1,359 | 245,700 |
2013/01/10 | 1,343 | 1,363 | 1,337 | 1,362 | 224,100 |
2013/01/09 | 1,341 | 1,352 | 1,329 | 1,347 | 310,400 |
2013/01/08 | 1,356 | 1,363 | 1,345 | 1,348 | 398,400 |
2013/01/07 | 1,361 | 1,369 | 1,356 | 1,366 | 295,200 |
2013/01/04 | 1,350 | 1,361 | 1,347 | 1,361 | 489,200 |