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 |
---|---|---|---|---|---|
2019/12/30 | 2,844 | 2,844 | 2,791 | 2,791 | 462,300 |
2019/12/27 | 2,836 | 2,857 | 2,827 | 2,845 | 481,100 |
2019/12/26 | 2,819 | 2,843 | 2,813 | 2,843 | 596,700 |
2019/12/25 | 2,865 | 2,867 | 2,808 | 2,810 | 299,300 |
2019/12/24 | 2,865 | 2,882 | 2,846 | 2,865 | 364,800 |
2019/12/23 | 2,850 | 2,872 | 2,850 | 2,865 | 450,200 |
2019/12/20 | 2,807 | 2,828 | 2,791 | 2,824 | 427,100 |
2019/12/19 | 2,806 | 2,832 | 2,796 | 2,802 | 377,800 |
2019/12/18 | 2,803 | 2,818 | 2,796 | 2,798 | 470,600 |
2019/12/17 | 2,765 | 2,815 | 2,744 | 2,813 | 1,028,700 |
2019/12/16 | 2,811 | 2,827 | 2,806 | 2,813 | 447,800 |
2019/12/13 | 2,800 | 2,814 | 2,784 | 2,813 | 772,800 |
2019/12/12 | 2,746 | 2,767 | 2,733 | 2,758 | 439,200 |
2019/12/11 | 2,717 | 2,740 | 2,708 | 2,729 | 311,300 |
2019/12/10 | 2,722 | 2,735 | 2,703 | 2,719 | 334,400 |
2019/12/09 | 2,682 | 2,723 | 2,682 | 2,721 | 424,300 |
2019/12/06 | 2,627 | 2,663 | 2,622 | 2,662 | 386,700 |
2019/12/05 | 2,650 | 2,650 | 2,609 | 2,627 | 433,400 |
2019/12/04 | 2,630 | 2,663 | 2,625 | 2,650 | 460,000 |
2019/12/03 | 2,627 | 2,650 | 2,622 | 2,632 | 361,900 |
2019/12/02 | 2,630 | 2,665 | 2,630 | 2,646 | 431,400 |
2019/11/29 | 2,658 | 2,689 | 2,627 | 2,629 | 508,100 |
2019/11/28 | 2,685 | 2,698 | 2,657 | 2,672 | 332,300 |
2019/11/27 | 2,725 | 2,727 | 2,685 | 2,685 | 346,900 |
2019/11/26 | 2,730 | 2,732 | 2,695 | 2,696 | 447,700 |
2019/11/25 | 2,750 | 2,760 | 2,717 | 2,727 | 251,200 |
2019/11/22 | 2,738 | 2,749 | 2,711 | 2,715 | 351,500 |
2019/11/21 | 2,746 | 2,766 | 2,724 | 2,756 | 466,000 |
2019/11/20 | 2,706 | 2,733 | 2,695 | 2,733 | 299,600 |
2019/11/19 | 2,678 | 2,721 | 2,678 | 2,714 | 327,800 |
2019/11/18 | 2,639 | 2,689 | 2,621 | 2,689 | 348,300 |
2019/11/15 | 2,668 | 2,677 | 2,648 | 2,663 | 371,100 |
2019/11/14 | 2,675 | 2,675 | 2,618 | 2,635 | 419,800 |
2019/11/13 | 2,699 | 2,702 | 2,663 | 2,672 | 392,800 |
2019/11/12 | 2,662 | 2,694 | 2,656 | 2,692 | 450,300 |
2019/11/11 | 2,640 | 2,685 | 2,604 | 2,673 | 629,900 |
2019/11/08 | 2,563 | 2,708 | 2,547 | 2,614 | 1,238,300 |
2019/11/07 | 2,515 | 2,561 | 2,506 | 2,551 | 556,400 |
2019/11/06 | 2,597 | 2,599 | 2,503 | 2,515 | 582,800 |
2019/11/05 | 2,495 | 2,568 | 2,476 | 2,567 | 728,800 |
2019/11/01 | 2,465 | 2,480 | 2,446 | 2,477 | 519,700 |
2019/10/31 | 2,500 | 2,506 | 2,464 | 2,467 | 604,300 |
2019/10/30 | 2,487 | 2,512 | 2,481 | 2,486 | 446,900 |
2019/10/29 | 2,488 | 2,503 | 2,474 | 2,483 | 542,400 |
2019/10/28 | 2,500 | 2,504 | 2,482 | 2,494 | 384,100 |
2019/10/25 | 2,525 | 2,537 | 2,506 | 2,521 | 371,700 |
2019/10/24 | 2,550 | 2,551 | 2,520 | 2,525 | 268,100 |
2019/10/23 | 2,537 | 2,550 | 2,507 | 2,550 | 334,900 |
2019/10/21 | 2,496 | 2,524 | 2,495 | 2,523 | 299,700 |
2019/10/18 | 2,504 | 2,520 | 2,484 | 2,487 | 324,000 |
2019/10/17 | 2,555 | 2,557 | 2,497 | 2,499 | 479,500 |
2019/10/16 | 2,539 | 2,570 | 2,532 | 2,556 | 509,500 |
2019/10/15 | 2,518 | 2,529 | 2,505 | 2,518 | 423,200 |
2019/10/11 | 2,480 | 2,488 | 2,468 | 2,475 | 354,600 |
2019/10/10 | 2,488 | 2,491 | 2,437 | 2,452 | 391,900 |
2019/10/09 | 2,455 | 2,496 | 2,455 | 2,495 | 369,200 |
2019/10/08 | 2,455 | 2,491 | 2,448 | 2,455 | 431,100 |
2019/10/07 | 2,456 | 2,456 | 2,425 | 2,440 | 370,900 |
2019/10/04 | 2,430 | 2,460 | 2,421 | 2,456 | 377,500 |
2019/10/03 | 2,448 | 2,460 | 2,422 | 2,435 | 629,200 |
2019/10/02 | 2,486 | 2,502 | 2,480 | 2,491 | 569,300 |
2019/10/01 | 2,435 | 2,471 | 2,428 | 2,460 | 385,500 |
2019/09/30 | 2,450 | 2,454 | 2,415 | 2,424 | 570,500 |
2019/09/27 | 2,482 | 2,493 | 2,442 | 2,463 | 375,200 |
2019/09/26 | 2,491 | 2,499 | 2,454 | 2,480 | 517,600 |
2019/09/25 | 2,455 | 2,462 | 2,432 | 2,455 | 334,300 |
2019/09/24 | 2,434 | 2,464 | 2,431 | 2,451 | 549,000 |
2019/09/20 | 2,435 | 2,435 | 2,398 | 2,406 | 712,000 |
2019/09/19 | 2,440 | 2,460 | 2,409 | 2,413 | 586,900 |
2019/09/18 | 2,465 | 2,470 | 2,421 | 2,430 | 450,200 |
2019/09/17 | 2,467 | 2,475 | 2,436 | 2,448 | 464,700 |
2019/09/13 | 2,453 | 2,461 | 2,426 | 2,460 | 614,100 |
2019/09/12 | 2,443 | 2,443 | 2,409 | 2,426 | 510,200 |
2019/09/11 | 2,366 | 2,417 | 2,356 | 2,412 | 612,400 |
2019/09/10 | 2,363 | 2,371 | 2,343 | 2,368 | 368,500 |
2019/09/09 | 2,321 | 2,366 | 2,321 | 2,358 | 456,400 |
2019/09/06 | 2,319 | 2,330 | 2,294 | 2,311 | 551,600 |
2019/09/05 | 2,290 | 2,337 | 2,280 | 2,327 | 547,600 |
2019/09/04 | 2,292 | 2,334 | 2,289 | 2,292 | 627,800 |
2019/09/03 | 2,250 | 2,304 | 2,239 | 2,295 | 520,100 |
2019/09/02 | 2,309 | 2,333 | 2,290 | 2,290 | 307,100 |
2019/08/30 | 2,333 | 2,337 | 2,293 | 2,310 | 672,500 |
2019/08/29 | 2,288 | 2,323 | 2,277 | 2,319 | 700,600 |
2019/08/28 | 2,283 | 2,299 | 2,248 | 2,255 | 616,800 |
2019/08/27 | 2,279 | 2,304 | 2,278 | 2,284 | 403,900 |
2019/08/26 | 2,242 | 2,274 | 2,227 | 2,248 | 514,800 |
2019/08/23 | 2,343 | 2,358 | 2,323 | 2,342 | 437,100 |
2019/08/22 | 2,310 | 2,339 | 2,307 | 2,336 | 558,200 |
2019/08/21 | 2,287 | 2,310 | 2,273 | 2,308 | 550,400 |
2019/08/20 | 2,247 | 2,322 | 2,241 | 2,321 | 731,300 |
2019/08/19 | 2,214 | 2,235 | 2,190 | 2,220 | 695,800 |
2019/08/16 | 2,181 | 2,250 | 2,165 | 2,215 | 1,001,400 |
2019/08/15 | 2,209 | 2,211 | 2,157 | 2,185 | 967,500 |
2019/08/14 | 2,282 | 2,318 | 2,263 | 2,271 | 678,400 |
2019/08/13 | 2,315 | 2,323 | 2,219 | 2,264 | 1,529,000 |
2019/08/09 | 2,440 | 2,442 | 2,318 | 2,320 | 1,597,200 |
2019/08/08 | 2,500 | 2,584 | 2,433 | 2,453 | 2,421,000 |
2019/08/07 | 2,618 | 2,670 | 2,591 | 2,650 | 1,015,400 |
2019/08/06 | 2,502 | 2,621 | 2,499 | 2,620 | 726,100 |
2019/08/05 | 2,588 | 2,593 | 2,512 | 2,559 | 680,600 |
2019/08/02 | 2,661 | 2,670 | 2,600 | 2,605 | 746,300 |
2019/08/01 | 2,689 | 2,700 | 2,660 | 2,697 | 469,400 |
2019/07/31 | 2,811 | 2,811 | 2,686 | 2,693 | 972,300 |
2019/07/30 | 2,770 | 2,833 | 2,770 | 2,821 | 1,213,900 |
2019/07/29 | 2,741 | 2,771 | 2,727 | 2,750 | 440,200 |
2019/07/26 | 2,705 | 2,732 | 2,702 | 2,731 | 374,600 |
2019/07/25 | 2,697 | 2,713 | 2,690 | 2,706 | 378,400 |
2019/07/24 | 2,710 | 2,717 | 2,671 | 2,698 | 427,700 |
2019/07/23 | 2,675 | 2,696 | 2,658 | 2,674 | 357,100 |
2019/07/22 | 2,680 | 2,733 | 2,646 | 2,655 | 443,900 |
2019/07/19 | 2,636 | 2,726 | 2,633 | 2,720 | 643,400 |
2019/07/18 | 2,688 | 2,713 | 2,615 | 2,623 | 610,900 |
2019/07/17 | 2,660 | 2,729 | 2,637 | 2,698 | 765,800 |
2019/07/16 | 2,738 | 2,755 | 2,638 | 2,648 | 740,200 |
2019/07/12 | 2,750 | 2,755 | 2,726 | 2,754 | 353,000 |
2019/07/11 | 2,734 | 2,760 | 2,720 | 2,751 | 467,300 |
2019/07/10 | 2,712 | 2,730 | 2,681 | 2,724 | 654,600 |
2019/07/09 | 2,806 | 2,819 | 2,739 | 2,741 | 505,500 |
2019/07/08 | 2,829 | 2,842 | 2,776 | 2,784 | 571,600 |
2019/07/05 | 2,807 | 2,850 | 2,801 | 2,847 | 597,900 |
2019/07/04 | 2,817 | 2,838 | 2,750 | 2,807 | 514,700 |
2019/07/03 | 2,821 | 2,855 | 2,760 | 2,800 | 598,300 |
2019/07/02 | 2,783 | 2,813 | 2,758 | 2,808 | 822,900 |
2019/07/01 | 2,796 | 2,805 | 2,763 | 2,792 | 573,500 |
2019/06/28 | 2,769 | 2,772 | 2,716 | 2,729 | 627,200 |
2019/06/27 | 2,715 | 2,739 | 2,692 | 2,739 | 422,100 |
2019/06/26 | 2,715 | 2,731 | 2,695 | 2,723 | 507,100 |
2019/06/25 | 2,737 | 2,791 | 2,729 | 2,741 | 525,800 |
2019/06/24 | 2,750 | 2,761 | 2,710 | 2,735 | 415,600 |
2019/06/21 | 2,733 | 2,765 | 2,699 | 2,749 | 897,200 |
2019/06/20 | 2,755 | 2,770 | 2,713 | 2,719 | 572,200 |
2019/06/19 | 2,730 | 2,759 | 2,723 | 2,746 | 560,500 |
2019/06/18 | 2,712 | 2,762 | 2,706 | 2,712 | 653,500 |
2019/06/17 | 2,700 | 2,725 | 2,692 | 2,711 | 452,700 |
2019/06/14 | 2,723 | 2,730 | 2,703 | 2,715 | 477,700 |
2019/06/13 | 2,740 | 2,744 | 2,687 | 2,715 | 587,600 |
2019/06/12 | 2,746 | 2,760 | 2,726 | 2,744 | 364,100 |
2019/06/11 | 2,723 | 2,754 | 2,719 | 2,750 | 402,400 |
2019/06/10 | 2,700 | 2,730 | 2,692 | 2,725 | 461,100 |
2019/06/07 | 2,647 | 2,677 | 2,644 | 2,670 | 531,300 |
2019/06/06 | 2,665 | 2,680 | 2,611 | 2,621 | 725,700 |
2019/06/05 | 2,592 | 2,662 | 2,590 | 2,649 | 878,600 |
2019/06/04 | 2,479 | 2,553 | 2,479 | 2,535 | 974,100 |
2019/06/03 | 2,430 | 2,500 | 2,430 | 2,477 | 882,900 |
2019/05/31 | 2,470 | 2,491 | 2,454 | 2,468 | 1,142,300 |
2019/05/30 | 2,516 | 2,516 | 2,454 | 2,463 | 997,900 |
2019/05/29 | 2,599 | 2,608 | 2,532 | 2,552 | 1,028,500 |
2019/05/28 | 2,618 | 2,637 | 2,585 | 2,623 | 1,417,500 |
2019/05/27 | 2,700 | 2,701 | 2,615 | 2,615 | 822,700 |
2019/05/24 | 2,735 | 2,770 | 2,730 | 2,734 | 423,300 |
2019/05/23 | 2,726 | 2,755 | 2,707 | 2,750 | 507,800 |
2019/05/22 | 2,710 | 2,720 | 2,686 | 2,700 | 633,200 |
2019/05/21 | 2,703 | 2,733 | 2,699 | 2,720 | 765,900 |
2019/05/20 | 2,734 | 2,753 | 2,675 | 2,683 | 773,600 |
2019/05/17 | 2,729 | 2,793 | 2,708 | 2,784 | 826,400 |
2019/05/16 | 2,729 | 2,731 | 2,672 | 2,691 | 1,055,800 |
2019/05/15 | 2,637 | 2,728 | 2,627 | 2,684 | 1,385,800 |
2019/05/14 | 2,690 | 2,704 | 2,635 | 2,639 | 611,700 |
2019/05/13 | 2,709 | 2,768 | 2,701 | 2,740 | 657,100 |
2019/05/10 | 2,670 | 2,708 | 2,659 | 2,696 | 915,000 |
2019/05/09 | 2,691 | 2,704 | 2,675 | 2,687 | 727,600 |
2019/05/08 | 2,680 | 2,746 | 2,674 | 2,704 | 868,700 |
2019/05/07 | 2,727 | 2,737 | 2,668 | 2,690 | 727,400 |
2019/04/26 | 2,749 | 2,750 | 2,704 | 2,737 | 489,600 |
2019/04/25 | 2,711 | 2,728 | 2,701 | 2,715 | 397,200 |
2019/04/24 | 2,729 | 2,738 | 2,690 | 2,700 | 513,000 |
2019/04/23 | 2,691 | 2,701 | 2,663 | 2,683 | 490,200 |
2019/04/22 | 2,667 | 2,689 | 2,652 | 2,678 | 366,100 |
2019/04/19 | 2,708 | 2,722 | 2,675 | 2,682 | 259,400 |
2019/04/18 | 2,710 | 2,715 | 2,682 | 2,685 | 440,500 |
2019/04/17 | 2,712 | 2,732 | 2,701 | 2,717 | 309,800 |
2019/04/16 | 2,700 | 2,722 | 2,682 | 2,695 | 428,300 |
2019/04/15 | 2,721 | 2,772 | 2,692 | 2,720 | 712,100 |
2019/04/12 | 2,690 | 2,694 | 2,660 | 2,671 | 345,700 |
2019/04/11 | 2,665 | 2,708 | 2,659 | 2,699 | 469,300 |
2019/04/10 | 2,625 | 2,684 | 2,610 | 2,668 | 618,500 |
2019/04/09 | 2,712 | 2,722 | 2,628 | 2,632 | 1,201,200 |
2019/04/08 | 2,730 | 2,741 | 2,704 | 2,709 | 560,000 |
2019/04/05 | 2,720 | 2,755 | 2,711 | 2,734 | 638,200 |
2019/04/04 | 2,697 | 2,717 | 2,686 | 2,707 | 706,900 |
2019/04/03 | 2,755 | 2,755 | 2,703 | 2,728 | 655,900 |
2019/04/02 | 2,848 | 2,848 | 2,771 | 2,771 | 540,100 |
2019/04/01 | 2,843 | 2,864 | 2,813 | 2,819 | 738,500 |
2019/03/29 | 2,785 | 2,838 | 2,773 | 2,811 | 807,900 |
2019/03/28 | 2,767 | 2,798 | 2,757 | 2,759 | 1,136,500 |
2019/03/27 | 2,778 | 2,807 | 2,762 | 2,782 | 1,112,100 |
2019/03/26 | 2,742 | 2,787 | 2,728 | 2,776 | 729,000 |
2019/03/25 | 2,756 | 2,757 | 2,690 | 2,698 | 650,700 |
2019/03/22 | 2,794 | 2,802 | 2,774 | 2,796 | 650,700 |
2019/03/20 | 2,752 | 2,797 | 2,741 | 2,787 | 918,600 |
2019/03/19 | 2,753 | 2,758 | 2,710 | 2,740 | 611,500 |
2019/03/18 | 2,756 | 2,783 | 2,737 | 2,781 | 643,000 |
2019/03/15 | 2,714 | 2,764 | 2,707 | 2,750 | 1,168,700 |
2019/03/14 | 2,719 | 2,719 | 2,661 | 2,677 | 928,300 |
2019/03/13 | 2,745 | 2,768 | 2,714 | 2,719 | 808,500 |
2019/03/12 | 2,743 | 2,769 | 2,735 | 2,758 | 656,700 |
2019/03/11 | 2,716 | 2,753 | 2,707 | 2,740 | 881,300 |
2019/03/08 | 2,683 | 2,707 | 2,681 | 2,699 | 818,700 |
2019/03/07 | 2,692 | 2,704 | 2,670 | 2,686 | 943,900 |
2019/03/06 | 2,750 | 2,755 | 2,693 | 2,705 | 1,053,100 |
2019/03/05 | 2,780 | 2,799 | 2,761 | 2,786 | 710,100 |
2019/03/04 | 2,827 | 2,838 | 2,756 | 2,771 | 1,149,700 |
2019/03/01 | 2,873 | 2,885 | 2,821 | 2,823 | 802,600 |
2019/02/28 | 2,860 | 2,875 | 2,855 | 2,868 | 1,042,400 |
2019/02/27 | 2,950 | 2,955 | 2,860 | 2,862 | 1,380,200 |
2019/02/26 | 2,985 | 3,010 | 2,951 | 2,956 | 1,234,800 |
2019/02/25 | 3,060 | 3,090 | 2,999 | 3,000 | 704,100 |
2019/02/22 | 2,985 | 3,070 | 2,978 | 3,050 | 1,378,100 |
2019/02/21 | 2,974 | 2,999 | 2,928 | 2,975 | 1,478,400 |
2019/02/20 | 3,000 | 3,050 | 2,968 | 2,986 | 1,008,300 |
2019/02/19 | 2,970 | 2,984 | 2,938 | 2,973 | 974,500 |
2019/02/18 | 2,956 | 3,000 | 2,934 | 3,000 | 1,377,500 |
2019/02/15 | 3,065 | 3,200 | 2,944 | 2,955 | 2,647,300 |
2019/02/14 | 3,415 | 3,430 | 3,325 | 3,390 | 804,300 |
2019/02/13 | 3,420 | 3,430 | 3,390 | 3,415 | 429,500 |
2019/02/12 | 3,395 | 3,440 | 3,385 | 3,420 | 454,000 |
2019/02/08 | 3,395 | 3,420 | 3,360 | 3,370 | 439,800 |
2019/02/07 | 3,470 | 3,475 | 3,410 | 3,425 | 342,400 |
2019/02/06 | 3,465 | 3,490 | 3,445 | 3,480 | 316,800 |
2019/02/05 | 3,475 | 3,490 | 3,440 | 3,465 | 469,200 |
2019/02/04 | 3,420 | 3,475 | 3,405 | 3,455 | 447,300 |
2019/02/01 | 3,355 | 3,400 | 3,345 | 3,385 | 442,200 |
2019/01/31 | 3,380 | 3,420 | 3,325 | 3,355 | 636,000 |
2019/01/30 | 3,300 | 3,340 | 3,290 | 3,330 | 468,300 |
2019/01/29 | 3,250 | 3,305 | 3,250 | 3,300 | 433,500 |
2019/01/28 | 3,300 | 3,335 | 3,275 | 3,285 | 517,700 |
2019/01/25 | 3,265 | 3,310 | 3,265 | 3,290 | 399,100 |
2019/01/24 | 3,255 | 3,290 | 3,220 | 3,290 | 489,800 |
2019/01/23 | 3,350 | 3,370 | 3,300 | 3,300 | 548,400 |
2019/01/22 | 3,330 | 3,360 | 3,300 | 3,325 | 497,500 |
2019/01/21 | 3,290 | 3,370 | 3,215 | 3,350 | 768,100 |
2019/01/18 | 3,180 | 3,285 | 3,165 | 3,285 | 789,300 |
2019/01/17 | 3,130 | 3,195 | 3,130 | 3,180 | 742,000 |
2019/01/16 | 3,090 | 3,135 | 3,070 | 3,130 | 795,400 |
2019/01/15 | 3,060 | 3,115 | 3,045 | 3,075 | 959,400 |
2019/01/11 | 3,205 | 3,210 | 3,125 | 3,130 | 783,500 |
2019/01/10 | 3,260 | 3,290 | 3,160 | 3,205 | 1,060,100 |
2019/01/09 | 3,240 | 3,320 | 3,225 | 3,290 | 1,013,700 |
2019/01/08 | 3,240 | 3,260 | 3,165 | 3,200 | 949,900 |
2019/01/07 | 3,300 | 3,325 | 3,235 | 3,280 | 912,700 |
2019/01/04 | 3,195 | 3,235 | 3,155 | 3,170 | 1,124,100 |