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 |
---|---|---|---|---|---|
2015/12/30 | 2,464 | 2,472 | 2,426 | 2,457 | 248,200 |
2015/12/29 | 2,430 | 2,450 | 2,401 | 2,450 | 368,200 |
2015/12/28 | 2,472 | 2,488 | 2,417 | 2,440 | 577,900 |
2015/12/25 | 2,500 | 2,544 | 2,490 | 2,515 | 662,700 |
2015/12/24 | 2,592 | 2,592 | 2,537 | 2,537 | 418,400 |
2015/12/22 | 2,571 | 2,596 | 2,544 | 2,580 | 295,100 |
2015/12/21 | 2,573 | 2,580 | 2,528 | 2,574 | 409,600 |
2015/12/18 | 2,598 | 2,636 | 2,572 | 2,572 | 618,200 |
2015/12/17 | 2,556 | 2,598 | 2,546 | 2,588 | 253,500 |
2015/12/16 | 2,500 | 2,527 | 2,475 | 2,526 | 260,200 |
2015/12/15 | 2,500 | 2,519 | 2,457 | 2,460 | 302,500 |
2015/12/14 | 2,472 | 2,503 | 2,459 | 2,501 | 234,600 |
2015/12/11 | 2,491 | 2,528 | 2,491 | 2,506 | 307,300 |
2015/12/10 | 2,500 | 2,515 | 2,486 | 2,507 | 269,400 |
2015/12/09 | 2,562 | 2,570 | 2,517 | 2,528 | 294,900 |
2015/12/08 | 2,560 | 2,584 | 2,550 | 2,558 | 226,000 |
2015/12/07 | 2,540 | 2,569 | 2,535 | 2,557 | 229,500 |
2015/12/04 | 2,523 | 2,540 | 2,509 | 2,530 | 279,500 |
2015/12/03 | 2,549 | 2,578 | 2,543 | 2,559 | 343,400 |
2015/12/02 | 2,510 | 2,536 | 2,487 | 2,524 | 240,700 |
2015/12/01 | 2,488 | 2,509 | 2,474 | 2,509 | 192,700 |
2015/11/30 | 2,518 | 2,527 | 2,490 | 2,491 | 311,000 |
2015/11/27 | 2,544 | 2,545 | 2,514 | 2,522 | 201,100 |
2015/11/26 | 2,502 | 2,547 | 2,491 | 2,533 | 311,400 |
2015/11/25 | 2,507 | 2,524 | 2,485 | 2,504 | 309,500 |
2015/11/24 | 2,500 | 2,507 | 2,465 | 2,507 | 484,500 |
2015/11/20 | 2,486 | 2,518 | 2,486 | 2,503 | 232,900 |
2015/11/19 | 2,483 | 2,513 | 2,468 | 2,486 | 207,700 |
2015/11/18 | 2,463 | 2,483 | 2,451 | 2,460 | 186,400 |
2015/11/17 | 2,465 | 2,474 | 2,437 | 2,443 | 394,400 |
2015/11/16 | 2,428 | 2,454 | 2,423 | 2,443 | 257,700 |
2015/11/13 | 2,449 | 2,470 | 2,439 | 2,457 | 232,600 |
2015/11/12 | 2,457 | 2,488 | 2,454 | 2,465 | 354,400 |
2015/11/11 | 2,425 | 2,461 | 2,420 | 2,454 | 344,100 |
2015/11/10 | 2,423 | 2,438 | 2,412 | 2,418 | 336,500 |
2015/11/09 | 2,450 | 2,467 | 2,431 | 2,437 | 326,700 |
2015/11/06 | 2,427 | 2,448 | 2,406 | 2,444 | 254,600 |
2015/11/05 | 2,426 | 2,452 | 2,414 | 2,436 | 399,400 |
2015/11/04 | 2,455 | 2,471 | 2,418 | 2,421 | 474,100 |
2015/11/02 | 2,426 | 2,449 | 2,417 | 2,434 | 356,200 |
2015/10/30 | 2,401 | 2,467 | 2,401 | 2,455 | 421,500 |
2015/10/29 | 2,468 | 2,469 | 2,387 | 2,401 | 594,300 |
2015/10/28 | 2,460 | 2,490 | 2,405 | 2,474 | 1,227,100 |
2015/10/27 | 2,328 | 2,382 | 2,301 | 2,331 | 687,900 |
2015/10/26 | 2,348 | 2,355 | 2,321 | 2,327 | 301,800 |
2015/10/23 | 2,302 | 2,341 | 2,296 | 2,322 | 314,000 |
2015/10/22 | 2,233 | 2,284 | 2,225 | 2,263 | 346,000 |
2015/10/21 | 2,229 | 2,269 | 2,216 | 2,260 | 306,100 |
2015/10/20 | 2,238 | 2,256 | 2,213 | 2,223 | 508,400 |
2015/10/19 | 2,220 | 2,242 | 2,207 | 2,231 | 476,900 |
2015/10/16 | 2,202 | 2,224 | 2,194 | 2,216 | 564,700 |
2015/10/15 | 2,212 | 2,224 | 2,177 | 2,209 | 604,700 |
2015/10/14 | 2,245 | 2,266 | 2,210 | 2,212 | 650,400 |
2015/10/13 | 2,236 | 2,260 | 2,209 | 2,253 | 636,100 |
2015/10/09 | 2,233 | 2,266 | 2,209 | 2,266 | 541,700 |
2015/10/08 | 2,304 | 2,304 | 2,223 | 2,223 | 479,500 |
2015/10/07 | 2,358 | 2,358 | 2,309 | 2,326 | 398,000 |
2015/10/06 | 2,358 | 2,365 | 2,327 | 2,337 | 269,500 |
2015/10/05 | 2,283 | 2,318 | 2,257 | 2,317 | 188,300 |
2015/10/02 | 2,281 | 2,297 | 2,241 | 2,254 | 356,300 |
2015/10/01 | 2,325 | 2,325 | 2,260 | 2,294 | 393,800 |
2015/09/30 | 2,249 | 2,333 | 2,246 | 2,325 | 369,700 |
2015/09/29 | 2,238 | 2,246 | 2,205 | 2,226 | 406,100 |
2015/09/28 | 2,271 | 2,299 | 2,244 | 2,272 | 295,300 |
2015/09/25 | 2,225 | 2,258 | 2,203 | 2,257 | 270,400 |
2015/09/24 | 2,195 | 2,251 | 2,195 | 2,204 | 313,700 |
2015/09/18 | 2,252 | 2,274 | 2,224 | 2,235 | 424,900 |
2015/09/17 | 2,265 | 2,285 | 2,240 | 2,278 | 287,700 |
2015/09/16 | 2,233 | 2,239 | 2,202 | 2,231 | 328,100 |
2015/09/15 | 2,210 | 2,268 | 2,210 | 2,216 | 288,300 |
2015/09/14 | 2,201 | 2,234 | 2,174 | 2,191 | 322,500 |
2015/09/11 | 2,211 | 2,249 | 2,207 | 2,218 | 590,900 |
2015/09/10 | 2,196 | 2,203 | 2,159 | 2,191 | 595,500 |
2015/09/09 | 2,231 | 2,252 | 2,196 | 2,250 | 394,600 |
2015/09/08 | 2,226 | 2,244 | 2,174 | 2,181 | 373,700 |
2015/09/07 | 2,224 | 2,250 | 2,203 | 2,232 | 301,500 |
2015/09/04 | 2,323 | 2,323 | 2,233 | 2,244 | 522,800 |
2015/09/03 | 2,330 | 2,373 | 2,315 | 2,319 | 252,000 |
2015/09/02 | 2,292 | 2,358 | 2,273 | 2,295 | 871,900 |
2015/09/01 | 2,459 | 2,476 | 2,337 | 2,339 | 588,900 |
2015/08/31 | 2,417 | 2,495 | 2,409 | 2,495 | 589,500 |
2015/08/28 | 2,404 | 2,427 | 2,370 | 2,413 | 362,500 |
2015/08/27 | 2,342 | 2,397 | 2,322 | 2,350 | 367,700 |
2015/08/26 | 2,302 | 2,315 | 2,262 | 2,299 | 644,800 |
2015/08/25 | 2,308 | 2,389 | 2,268 | 2,316 | 785,500 |
2015/08/24 | 2,406 | 2,445 | 2,361 | 2,384 | 642,100 |
2015/08/21 | 2,458 | 2,473 | 2,431 | 2,456 | 480,000 |
2015/08/20 | 2,539 | 2,574 | 2,498 | 2,500 | 382,600 |
2015/08/19 | 2,570 | 2,570 | 2,532 | 2,536 | 310,700 |
2015/08/18 | 2,584 | 2,598 | 2,571 | 2,585 | 199,200 |
2015/08/17 | 2,587 | 2,599 | 2,557 | 2,582 | 280,800 |
2015/08/14 | 2,568 | 2,598 | 2,547 | 2,580 | 317,100 |
2015/08/13 | 2,519 | 2,575 | 2,504 | 2,564 | 312,700 |
2015/08/12 | 2,571 | 2,571 | 2,527 | 2,534 | 306,800 |
2015/08/11 | 2,606 | 2,627 | 2,546 | 2,581 | 457,400 |
2015/08/10 | 2,558 | 2,616 | 2,555 | 2,606 | 532,200 |
2015/08/07 | 2,592 | 2,595 | 2,531 | 2,558 | 729,600 |
2015/08/06 | 2,600 | 2,633 | 2,586 | 2,588 | 709,200 |
2015/08/05 | 2,616 | 2,647 | 2,584 | 2,595 | 623,600 |
2015/08/04 | 2,553 | 2,634 | 2,552 | 2,616 | 954,000 |
2015/08/03 | 2,499 | 2,628 | 2,497 | 2,603 | 1,082,600 |
2015/07/31 | 2,457 | 2,530 | 2,456 | 2,499 | 1,129,300 |
2015/07/30 | 2,301 | 2,460 | 2,300 | 2,451 | 1,638,700 |
2015/07/29 | 2,275 | 2,290 | 2,255 | 2,281 | 400,200 |
2015/07/28 | 2,251 | 2,273 | 2,217 | 2,262 | 456,200 |
2015/07/27 | 2,257 | 2,273 | 2,244 | 2,250 | 349,500 |
2015/07/24 | 2,236 | 2,281 | 2,230 | 2,267 | 819,000 |
2015/07/23 | 2,202 | 2,233 | 2,202 | 2,229 | 256,700 |
2015/07/22 | 2,194 | 2,228 | 2,181 | 2,212 | 725,400 |
2015/07/21 | 2,181 | 2,211 | 2,170 | 2,199 | 511,300 |
2015/07/17 | 2,185 | 2,191 | 2,165 | 2,183 | 419,400 |
2015/07/16 | 2,180 | 2,201 | 2,176 | 2,194 | 308,500 |
2015/07/15 | 2,179 | 2,201 | 2,170 | 2,182 | 503,400 |
2015/07/14 | 2,154 | 2,162 | 2,142 | 2,155 | 222,600 |
2015/07/13 | 2,094 | 2,141 | 2,083 | 2,134 | 280,700 |
2015/07/10 | 2,085 | 2,127 | 2,066 | 2,074 | 683,300 |
2015/07/09 | 2,037 | 2,068 | 1,981 | 2,063 | 599,100 |
2015/07/08 | 2,115 | 2,118 | 2,067 | 2,067 | 407,000 |
2015/07/07 | 2,132 | 2,146 | 2,116 | 2,131 | 325,700 |
2015/07/06 | 2,134 | 2,134 | 2,103 | 2,111 | 308,000 |
2015/07/03 | 2,193 | 2,200 | 2,153 | 2,160 | 321,800 |
2015/07/02 | 2,176 | 2,194 | 2,167 | 2,172 | 524,100 |
2015/07/01 | 2,194 | 2,213 | 2,171 | 2,175 | 736,300 |
2015/06/30 | 2,210 | 2,258 | 2,201 | 2,210 | 699,300 |
2015/06/29 | 2,141 | 2,209 | 2,133 | 2,200 | 996,500 |
2015/06/26 | 2,151 | 2,174 | 2,148 | 2,161 | 482,900 |
2015/06/25 | 2,191 | 2,215 | 2,190 | 2,191 | 941,800 |
2015/06/24 | 2,221 | 2,230 | 2,207 | 2,217 | 519,100 |
2015/06/23 | 2,201 | 2,239 | 2,196 | 2,237 | 496,800 |
2015/06/22 | 2,199 | 2,216 | 2,181 | 2,194 | 462,000 |
2015/06/19 | 2,179 | 2,206 | 2,173 | 2,198 | 612,600 |
2015/06/18 | 2,213 | 2,230 | 2,166 | 2,166 | 756,900 |
2015/06/17 | 2,230 | 2,232 | 2,204 | 2,216 | 364,900 |
2015/06/16 | 2,208 | 2,229 | 2,192 | 2,218 | 459,000 |
2015/06/15 | 2,187 | 2,209 | 2,174 | 2,207 | 318,400 |
2015/06/12 | 2,211 | 2,214 | 2,187 | 2,200 | 465,300 |
2015/06/11 | 2,171 | 2,211 | 2,162 | 2,208 | 513,600 |
2015/06/10 | 2,170 | 2,199 | 2,157 | 2,166 | 632,200 |
2015/06/09 | 2,196 | 2,220 | 2,173 | 2,177 | 778,500 |
2015/06/08 | 2,235 | 2,243 | 2,196 | 2,201 | 529,500 |
2015/06/05 | 2,224 | 2,248 | 2,211 | 2,227 | 459,200 |
2015/06/04 | 2,198 | 2,225 | 2,187 | 2,221 | 476,000 |
2015/06/03 | 2,207 | 2,222 | 2,185 | 2,205 | 540,900 |
2015/06/02 | 2,260 | 2,261 | 2,210 | 2,239 | 649,600 |
2015/06/01 | 2,226 | 2,266 | 2,211 | 2,264 | 590,100 |
2015/05/29 | 2,240 | 2,260 | 2,224 | 2,243 | 626,500 |
2015/05/28 | 2,285 | 2,290 | 2,233 | 2,246 | 639,800 |
2015/05/27 | 2,219 | 2,289 | 2,219 | 2,255 | 699,400 |
2015/05/26 | 2,191 | 2,225 | 2,191 | 2,214 | 273,300 |
2015/05/25 | 2,190 | 2,208 | 2,184 | 2,199 | 314,200 |
2015/05/22 | 2,158 | 2,181 | 2,151 | 2,177 | 516,000 |
2015/05/21 | 2,150 | 2,165 | 2,133 | 2,152 | 442,400 |
2015/05/20 | 2,123 | 2,176 | 2,122 | 2,152 | 530,800 |
2015/05/19 | 2,100 | 2,123 | 2,089 | 2,110 | 439,800 |
2015/05/18 | 2,072 | 2,080 | 2,055 | 2,080 | 355,700 |
2015/05/15 | 2,075 | 2,092 | 2,063 | 2,072 | 421,500 |
2015/05/14 | 2,018 | 2,065 | 2,018 | 2,052 | 589,500 |
2015/05/13 | 2,040 | 2,040 | 2,012 | 2,021 | 375,600 |
2015/05/12 | 2,044 | 2,050 | 2,011 | 2,032 | 681,900 |
2015/05/11 | 1,998 | 2,045 | 1,997 | 2,024 | 905,200 |
2015/05/08 | 1,956 | 1,977 | 1,956 | 1,959 | 475,900 |
2015/05/07 | 1,949 | 1,965 | 1,923 | 1,954 | 699,300 |
2015/05/01 | 1,980 | 1,997 | 1,909 | 1,920 | 1,097,900 |
2015/04/30 | 2,004 | 2,004 | 1,901 | 1,906 | 1,301,600 |
2015/04/28 | 2,030 | 2,040 | 2,017 | 2,028 | 338,300 |
2015/04/27 | 2,034 | 2,046 | 2,026 | 2,030 | 230,700 |
2015/04/24 | 2,037 | 2,049 | 2,022 | 2,035 | 270,800 |
2015/04/23 | 2,075 | 2,077 | 2,028 | 2,031 | 458,800 |
2015/04/22 | 2,073 | 2,074 | 2,015 | 2,074 | 739,500 |
2015/04/21 | 2,060 | 2,071 | 2,023 | 2,071 | 862,400 |
2015/04/20 | 2,142 | 2,145 | 2,069 | 2,074 | 1,026,700 |
2015/04/17 | 2,125 | 2,179 | 2,124 | 2,157 | 611,000 |
2015/04/16 | 2,085 | 2,128 | 2,085 | 2,126 | 429,200 |
2015/04/15 | 2,095 | 2,148 | 2,079 | 2,084 | 643,200 |
2015/04/14 | 2,085 | 2,097 | 2,076 | 2,091 | 272,300 |
2015/04/13 | 2,084 | 2,092 | 2,063 | 2,087 | 410,700 |
2015/04/10 | 2,073 | 2,093 | 2,060 | 2,090 | 343,000 |
2015/04/09 | 2,090 | 2,099 | 2,073 | 2,082 | 725,600 |
2015/04/08 | 2,076 | 2,097 | 2,075 | 2,095 | 304,100 |
2015/04/07 | 2,085 | 2,091 | 2,066 | 2,073 | 401,200 |
2015/04/06 | 2,020 | 2,089 | 2,019 | 2,082 | 609,800 |
2015/04/03 | 1,994 | 2,018 | 1,981 | 2,018 | 361,400 |
2015/04/02 | 1,981 | 2,005 | 1,971 | 1,993 | 485,400 |
2015/04/01 | 1,979 | 1,998 | 1,959 | 1,965 | 546,600 |
2015/03/31 | 1,992 | 2,020 | 1,985 | 1,986 | 327,600 |
2015/03/30 | 1,969 | 1,984 | 1,969 | 1,973 | 389,800 |
2015/03/27 | 1,979 | 1,994 | 1,950 | 1,969 | 338,900 |
2015/03/26 | 1,978 | 1,995 | 1,959 | 1,979 | 423,400 |
2015/03/25 | 1,980 | 1,981 | 1,955 | 1,981 | 283,200 |
2015/03/24 | 1,960 | 1,979 | 1,941 | 1,978 | 303,000 |
2015/03/23 | 1,940 | 1,976 | 1,940 | 1,972 | 372,200 |
2015/03/20 | 1,928 | 1,938 | 1,916 | 1,936 | 211,900 |
2015/03/19 | 1,950 | 1,950 | 1,912 | 1,928 | 371,700 |
2015/03/18 | 1,930 | 1,954 | 1,924 | 1,954 | 220,300 |
2015/03/17 | 1,950 | 1,950 | 1,905 | 1,928 | 448,400 |
2015/03/16 | 1,942 | 1,950 | 1,935 | 1,945 | 319,000 |
2015/03/13 | 1,925 | 1,948 | 1,919 | 1,942 | 606,600 |
2015/03/12 | 1,885 | 1,909 | 1,862 | 1,908 | 494,800 |
2015/03/11 | 1,879 | 1,900 | 1,875 | 1,886 | 305,900 |
2015/03/10 | 1,892 | 1,892 | 1,878 | 1,882 | 325,200 |
2015/03/09 | 1,860 | 1,893 | 1,853 | 1,884 | 406,700 |
2015/03/06 | 1,834 | 1,866 | 1,827 | 1,866 | 462,600 |
2015/03/05 | 1,805 | 1,838 | 1,799 | 1,838 | 548,600 |
2015/03/04 | 1,824 | 1,829 | 1,812 | 1,817 | 335,800 |
2015/03/03 | 1,805 | 1,824 | 1,796 | 1,824 | 313,600 |
2015/03/02 | 1,812 | 1,834 | 1,803 | 1,809 | 559,400 |
2015/02/27 | 1,817 | 1,817 | 1,791 | 1,802 | 425,500 |
2015/02/26 | 1,798 | 1,819 | 1,787 | 1,818 | 393,900 |
2015/02/25 | 1,820 | 1,820 | 1,782 | 1,801 | 622,400 |
2015/02/24 | 1,810 | 1,824 | 1,806 | 1,820 | 464,800 |
2015/02/23 | 1,814 | 1,825 | 1,806 | 1,807 | 364,900 |
2015/02/20 | 1,820 | 1,825 | 1,807 | 1,809 | 393,700 |
2015/02/19 | 1,795 | 1,824 | 1,793 | 1,821 | 583,600 |
2015/02/18 | 1,790 | 1,795 | 1,782 | 1,788 | 324,600 |
2015/02/17 | 1,770 | 1,789 | 1,766 | 1,785 | 504,800 |
2015/02/16 | 1,754 | 1,771 | 1,743 | 1,767 | 449,600 |
2015/02/13 | 1,749 | 1,757 | 1,742 | 1,753 | 549,600 |
2015/02/12 | 1,724 | 1,757 | 1,717 | 1,742 | 906,300 |
2015/02/10 | 1,662 | 1,718 | 1,655 | 1,709 | 845,400 |
2015/02/09 | 1,650 | 1,657 | 1,635 | 1,649 | 387,100 |
2015/02/06 | 1,633 | 1,651 | 1,620 | 1,644 | 751,600 |
2015/02/05 | 1,640 | 1,647 | 1,604 | 1,617 | 1,365,800 |
2015/02/04 | 1,707 | 1,709 | 1,694 | 1,700 | 272,200 |
2015/02/03 | 1,700 | 1,716 | 1,680 | 1,680 | 423,700 |
2015/02/02 | 1,671 | 1,700 | 1,658 | 1,693 | 352,800 |
2015/01/30 | 1,695 | 1,701 | 1,688 | 1,688 | 241,800 |
2015/01/29 | 1,690 | 1,694 | 1,680 | 1,682 | 163,900 |
2015/01/28 | 1,668 | 1,700 | 1,662 | 1,699 | 246,300 |
2015/01/27 | 1,658 | 1,673 | 1,648 | 1,673 | 286,700 |
2015/01/26 | 1,641 | 1,653 | 1,636 | 1,646 | 342,500 |
2015/01/23 | 1,668 | 1,669 | 1,648 | 1,653 | 348,900 |
2015/01/22 | 1,663 | 1,663 | 1,636 | 1,651 | 298,000 |
2015/01/21 | 1,665 | 1,669 | 1,655 | 1,668 | 329,900 |
2015/01/20 | 1,645 | 1,665 | 1,636 | 1,665 | 244,500 |
2015/01/19 | 1,648 | 1,658 | 1,641 | 1,652 | 120,400 |
2015/01/16 | 1,636 | 1,647 | 1,621 | 1,640 | 451,500 |
2015/01/15 | 1,631 | 1,666 | 1,628 | 1,663 | 359,200 |
2015/01/14 | 1,621 | 1,639 | 1,620 | 1,631 | 183,200 |
2015/01/13 | 1,629 | 1,635 | 1,615 | 1,632 | 208,500 |
2015/01/09 | 1,645 | 1,650 | 1,626 | 1,643 | 290,200 |
2015/01/08 | 1,636 | 1,658 | 1,635 | 1,645 | 355,000 |
2015/01/07 | 1,606 | 1,627 | 1,606 | 1,615 | 541,700 |
2015/01/06 | 1,622 | 1,628 | 1,603 | 1,605 | 541,100 |
2015/01/05 | 1,655 | 1,661 | 1,637 | 1,641 | 479,400 |