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 |
---|---|---|---|---|---|
2020/12/30 | 1,637 | 1,637 | 1,602 | 1,609 | 438,700 |
2020/12/29 | 1,609 | 1,635 | 1,604 | 1,634 | 410,800 |
2020/12/28 | 1,627 | 1,633 | 1,608 | 1,615 | 323,400 |
2020/12/25 | 1,616 | 1,630 | 1,615 | 1,626 | 181,700 |
2020/12/24 | 1,623 | 1,632 | 1,616 | 1,626 | 278,000 |
2020/12/23 | 1,600 | 1,617 | 1,592 | 1,617 | 424,700 |
2020/12/22 | 1,603 | 1,608 | 1,588 | 1,598 | 472,500 |
2020/12/21 | 1,644 | 1,646 | 1,596 | 1,617 | 542,800 |
2020/12/18 | 1,600 | 1,628 | 1,598 | 1,626 | 585,300 |
2020/12/17 | 1,612 | 1,624 | 1,602 | 1,617 | 582,000 |
2020/12/16 | 1,608 | 1,635 | 1,602 | 1,613 | 693,100 |
2020/12/15 | 1,634 | 1,647 | 1,610 | 1,613 | 571,900 |
2020/12/14 | 1,610 | 1,670 | 1,608 | 1,635 | 685,800 |
2020/12/11 | 1,622 | 1,638 | 1,601 | 1,607 | 572,200 |
2020/12/10 | 1,638 | 1,661 | 1,629 | 1,640 | 553,900 |
2020/12/09 | 1,667 | 1,680 | 1,639 | 1,641 | 661,100 |
2020/12/08 | 1,727 | 1,737 | 1,673 | 1,677 | 419,400 |
2020/12/07 | 1,754 | 1,765 | 1,724 | 1,729 | 390,200 |
2020/12/04 | 1,689 | 1,765 | 1,689 | 1,739 | 632,200 |
2020/12/03 | 1,671 | 1,702 | 1,671 | 1,692 | 380,500 |
2020/12/02 | 1,678 | 1,698 | 1,644 | 1,675 | 643,200 |
2020/12/01 | 1,637 | 1,662 | 1,621 | 1,656 | 749,300 |
2020/11/30 | 1,686 | 1,697 | 1,601 | 1,606 | 1,064,400 |
2020/11/27 | 1,669 | 1,704 | 1,662 | 1,671 | 598,900 |
2020/11/26 | 1,680 | 1,685 | 1,650 | 1,672 | 521,000 |
2020/11/25 | 1,766 | 1,767 | 1,696 | 1,702 | 518,800 |
2020/11/24 | 1,787 | 1,787 | 1,740 | 1,745 | 529,800 |
2020/11/20 | 1,737 | 1,761 | 1,727 | 1,756 | 692,100 |
2020/11/19 | 1,728 | 1,739 | 1,706 | 1,712 | 607,600 |
2020/11/18 | 1,740 | 1,780 | 1,718 | 1,757 | 873,500 |
2020/11/17 | 1,710 | 1,713 | 1,683 | 1,712 | 727,600 |
2020/11/16 | 1,656 | 1,708 | 1,647 | 1,694 | 795,900 |
2020/11/13 | 1,647 | 1,657 | 1,570 | 1,616 | 788,400 |
2020/11/12 | 1,698 | 1,700 | 1,627 | 1,648 | 652,500 |
2020/11/11 | 1,684 | 1,691 | 1,620 | 1,665 | 885,400 |
2020/11/10 | 1,578 | 1,647 | 1,570 | 1,645 | 1,299,700 |
2020/11/09 | 1,549 | 1,557 | 1,506 | 1,510 | 609,000 |
2020/11/06 | 1,534 | 1,557 | 1,519 | 1,531 | 534,600 |
2020/11/05 | 1,551 | 1,551 | 1,505 | 1,511 | 701,400 |
2020/11/04 | 1,542 | 1,555 | 1,515 | 1,527 | 485,600 |
2020/11/02 | 1,481 | 1,539 | 1,481 | 1,510 | 553,600 |
2020/10/30 | 1,507 | 1,507 | 1,462 | 1,473 | 749,300 |
2020/10/29 | 1,513 | 1,534 | 1,507 | 1,509 | 648,500 |
2020/10/28 | 1,548 | 1,556 | 1,518 | 1,546 | 753,800 |
2020/10/27 | 1,574 | 1,581 | 1,548 | 1,552 | 809,000 |
2020/10/26 | 1,618 | 1,634 | 1,595 | 1,606 | 431,700 |
2020/10/23 | 1,636 | 1,645 | 1,614 | 1,614 | 420,700 |
2020/10/22 | 1,660 | 1,665 | 1,635 | 1,639 | 394,400 |
2020/10/21 | 1,641 | 1,691 | 1,641 | 1,678 | 367,300 |
2020/10/20 | 1,700 | 1,700 | 1,636 | 1,641 | 559,700 |
2020/10/19 | 1,725 | 1,726 | 1,704 | 1,708 | 331,000 |
2020/10/16 | 1,726 | 1,737 | 1,709 | 1,709 | 304,600 |
2020/10/15 | 1,753 | 1,766 | 1,743 | 1,750 | 285,500 |
2020/10/14 | 1,769 | 1,769 | 1,752 | 1,759 | 275,800 |
2020/10/13 | 1,759 | 1,778 | 1,752 | 1,778 | 377,300 |
2020/10/12 | 1,740 | 1,757 | 1,736 | 1,749 | 255,100 |
2020/10/09 | 1,784 | 1,785 | 1,743 | 1,756 | 359,300 |
2020/10/08 | 1,769 | 1,780 | 1,750 | 1,769 | 569,900 |
2020/10/07 | 1,720 | 1,751 | 1,703 | 1,744 | 550,600 |
2020/10/06 | 1,785 | 1,793 | 1,730 | 1,738 | 891,000 |
2020/10/05 | 1,750 | 1,790 | 1,740 | 1,785 | 530,100 |
2020/10/02 | 1,778 | 1,791 | 1,701 | 1,712 | 675,800 |
2020/09/30 | 1,769 | 1,798 | 1,759 | 1,759 | 567,600 |
2020/09/29 | 1,800 | 1,800 | 1,757 | 1,777 | 480,400 |
2020/09/28 | 1,761 | 1,807 | 1,756 | 1,807 | 778,200 |
2020/09/25 | 1,737 | 1,757 | 1,731 | 1,747 | 568,500 |
2020/09/24 | 1,755 | 1,764 | 1,735 | 1,736 | 351,300 |
2020/09/23 | 1,750 | 1,766 | 1,730 | 1,761 | 596,300 |
2020/09/18 | 1,793 | 1,793 | 1,761 | 1,765 | 627,600 |
2020/09/17 | 1,779 | 1,787 | 1,754 | 1,768 | 496,000 |
2020/09/16 | 1,775 | 1,799 | 1,762 | 1,791 | 399,400 |
2020/09/15 | 1,820 | 1,823 | 1,771 | 1,782 | 518,500 |
2020/09/14 | 1,806 | 1,841 | 1,796 | 1,820 | 526,200 |
2020/09/11 | 1,766 | 1,794 | 1,751 | 1,793 | 679,700 |
2020/09/10 | 1,740 | 1,775 | 1,731 | 1,770 | 477,200 |
2020/09/09 | 1,729 | 1,758 | 1,724 | 1,749 | 577,300 |
2020/09/08 | 1,754 | 1,769 | 1,751 | 1,769 | 360,500 |
2020/09/07 | 1,755 | 1,779 | 1,749 | 1,749 | 602,100 |
2020/09/04 | 1,751 | 1,763 | 1,735 | 1,758 | 545,500 |
2020/09/03 | 1,768 | 1,788 | 1,752 | 1,768 | 459,100 |
2020/09/02 | 1,766 | 1,772 | 1,720 | 1,737 | 672,400 |
2020/09/01 | 1,759 | 1,791 | 1,748 | 1,788 | 637,500 |
2020/08/31 | 1,733 | 1,798 | 1,728 | 1,768 | 1,232,000 |
2020/08/28 | 1,698 | 1,741 | 1,678 | 1,700 | 967,600 |
2020/08/27 | 1,723 | 1,727 | 1,697 | 1,706 | 393,600 |
2020/08/26 | 1,729 | 1,734 | 1,705 | 1,719 | 727,500 |
2020/08/25 | 1,754 | 1,757 | 1,732 | 1,735 | 687,400 |
2020/08/24 | 1,739 | 1,751 | 1,708 | 1,731 | 613,800 |
2020/08/21 | 1,723 | 1,762 | 1,721 | 1,739 | 967,300 |
2020/08/20 | 1,700 | 1,723 | 1,697 | 1,708 | 530,700 |
2020/08/19 | 1,700 | 1,726 | 1,694 | 1,721 | 995,200 |
2020/08/18 | 1,699 | 1,720 | 1,685 | 1,701 | 934,800 |
2020/08/17 | 1,729 | 1,735 | 1,708 | 1,708 | 808,400 |
2020/08/14 | 1,700 | 1,755 | 1,700 | 1,744 | 1,139,900 |
2020/08/13 | 1,723 | 1,746 | 1,679 | 1,732 | 1,636,100 |
2020/08/12 | 1,609 | 1,677 | 1,588 | 1,656 | 1,243,800 |
2020/08/11 | 1,594 | 1,605 | 1,567 | 1,587 | 1,674,700 |
2020/08/07 | 1,589 | 1,612 | 1,577 | 1,588 | 601,100 |
2020/08/06 | 1,633 | 1,637 | 1,566 | 1,574 | 966,700 |
2020/08/05 | 1,637 | 1,665 | 1,606 | 1,663 | 1,079,600 |
2020/08/04 | 1,585 | 1,654 | 1,582 | 1,650 | 1,061,300 |
2020/08/03 | 1,575 | 1,595 | 1,564 | 1,595 | 835,100 |
2020/07/31 | 1,620 | 1,625 | 1,572 | 1,575 | 1,120,000 |
2020/07/30 | 1,672 | 1,685 | 1,628 | 1,629 | 1,910,100 |
2020/07/29 | 1,722 | 1,722 | 1,670 | 1,675 | 856,800 |
2020/07/28 | 1,776 | 1,783 | 1,715 | 1,726 | 630,600 |
2020/07/27 | 1,758 | 1,758 | 1,714 | 1,749 | 781,700 |
2020/07/22 | 1,800 | 1,805 | 1,765 | 1,768 | 967,600 |
2020/07/21 | 1,831 | 1,837 | 1,802 | 1,808 | 900,300 |
2020/07/20 | 1,897 | 1,897 | 1,851 | 1,871 | 528,600 |
2020/07/17 | 1,897 | 1,916 | 1,881 | 1,899 | 527,600 |
2020/07/16 | 1,960 | 1,972 | 1,922 | 1,937 | 531,200 |
2020/07/15 | 1,920 | 1,942 | 1,905 | 1,927 | 624,800 |
2020/07/14 | 1,915 | 1,924 | 1,887 | 1,895 | 447,500 |
2020/07/13 | 1,877 | 1,920 | 1,867 | 1,920 | 672,800 |
2020/07/10 | 1,875 | 1,875 | 1,837 | 1,837 | 671,600 |
2020/07/09 | 1,910 | 1,916 | 1,872 | 1,877 | 806,800 |
2020/07/08 | 1,919 | 1,949 | 1,908 | 1,924 | 826,900 |
2020/07/07 | 1,930 | 1,943 | 1,908 | 1,926 | 507,400 |
2020/07/06 | 1,890 | 1,944 | 1,879 | 1,944 | 450,400 |
2020/07/03 | 1,917 | 1,920 | 1,872 | 1,886 | 414,000 |
2020/07/02 | 1,919 | 1,940 | 1,901 | 1,917 | 581,200 |
2020/07/01 | 1,950 | 1,957 | 1,898 | 1,910 | 686,600 |
2020/06/30 | 1,985 | 1,998 | 1,951 | 1,954 | 680,800 |
2020/06/29 | 1,964 | 1,966 | 1,925 | 1,937 | 780,200 |
2020/06/26 | 2,022 | 2,026 | 1,995 | 2,011 | 604,000 |
2020/06/25 | 1,993 | 2,019 | 1,978 | 2,016 | 460,400 |
2020/06/24 | 2,077 | 2,084 | 1,992 | 2,026 | 655,600 |
2020/06/23 | 2,092 | 2,103 | 2,065 | 2,085 | 422,500 |
2020/06/22 | 2,109 | 2,109 | 2,051 | 2,069 | 799,900 |
2020/06/19 | 2,172 | 2,175 | 2,111 | 2,111 | 927,400 |
2020/06/18 | 2,152 | 2,165 | 2,124 | 2,151 | 374,500 |
2020/06/17 | 2,159 | 2,168 | 2,126 | 2,147 | 421,700 |
2020/06/16 | 2,067 | 2,175 | 2,060 | 2,159 | 875,400 |
2020/06/15 | 2,115 | 2,134 | 2,067 | 2,067 | 720,100 |
2020/06/12 | 2,169 | 2,177 | 2,113 | 2,119 | 896,000 |
2020/06/11 | 2,264 | 2,296 | 2,230 | 2,230 | 540,200 |
2020/06/10 | 2,286 | 2,302 | 2,261 | 2,274 | 448,200 |
2020/06/09 | 2,353 | 2,367 | 2,271 | 2,299 | 733,700 |
2020/06/08 | 2,280 | 2,353 | 2,275 | 2,334 | 767,300 |
2020/06/05 | 2,218 | 2,243 | 2,204 | 2,233 | 533,100 |
2020/06/04 | 2,245 | 2,251 | 2,184 | 2,235 | 464,300 |
2020/06/03 | 2,247 | 2,256 | 2,209 | 2,231 | 548,200 |
2020/06/02 | 2,180 | 2,237 | 2,163 | 2,226 | 691,800 |
2020/06/01 | 2,123 | 2,172 | 2,121 | 2,157 | 633,400 |
2020/05/29 | 2,124 | 2,161 | 2,112 | 2,140 | 1,082,400 |
2020/05/28 | 2,150 | 2,168 | 2,075 | 2,142 | 906,500 |
2020/05/27 | 2,041 | 2,116 | 2,028 | 2,116 | 1,063,600 |
2020/05/26 | 1,961 | 2,039 | 1,956 | 2,034 | 718,000 |
2020/05/25 | 1,886 | 1,946 | 1,886 | 1,944 | 519,600 |
2020/05/22 | 1,916 | 1,927 | 1,872 | 1,878 | 508,900 |
2020/05/21 | 1,950 | 1,950 | 1,903 | 1,905 | 579,400 |
2020/05/20 | 1,912 | 1,941 | 1,883 | 1,930 | 732,200 |
2020/05/19 | 1,934 | 1,986 | 1,934 | 1,971 | 680,700 |
2020/05/18 | 1,879 | 1,914 | 1,874 | 1,894 | 475,400 |
2020/05/15 | 1,920 | 1,923 | 1,833 | 1,865 | 829,000 |
2020/05/14 | 2,000 | 2,039 | 1,879 | 1,883 | 1,072,400 |
2020/05/13 | 2,016 | 2,030 | 1,994 | 2,012 | 459,900 |
2020/05/12 | 2,071 | 2,082 | 2,025 | 2,040 | 461,200 |
2020/05/11 | 1,991 | 2,083 | 1,977 | 2,061 | 674,500 |
2020/05/08 | 1,975 | 1,995 | 1,956 | 1,964 | 844,900 |
2020/05/07 | 1,906 | 1,959 | 1,898 | 1,955 | 534,400 |
2020/05/01 | 1,936 | 1,955 | 1,900 | 1,946 | 571,900 |
2020/04/30 | 2,000 | 2,017 | 1,937 | 1,945 | 933,200 |
2020/04/28 | 1,974 | 1,980 | 1,948 | 1,965 | 582,300 |
2020/04/27 | 1,986 | 2,007 | 1,974 | 1,994 | 484,300 |
2020/04/24 | 1,997 | 2,001 | 1,967 | 1,989 | 645,200 |
2020/04/23 | 1,957 | 2,013 | 1,952 | 2,002 | 562,800 |
2020/04/22 | 1,974 | 1,977 | 1,930 | 1,942 | 421,200 |
2020/04/21 | 2,003 | 2,017 | 1,971 | 1,989 | 430,900 |
2020/04/20 | 1,999 | 2,039 | 1,997 | 2,037 | 344,600 |
2020/04/17 | 2,086 | 2,087 | 1,995 | 2,037 | 596,500 |
2020/04/16 | 2,052 | 2,067 | 2,027 | 2,047 | 710,800 |
2020/04/15 | 2,065 | 2,136 | 2,065 | 2,135 | 614,800 |
2020/04/14 | 2,019 | 2,058 | 2,006 | 2,045 | 613,000 |
2020/04/13 | 1,979 | 1,987 | 1,935 | 1,939 | 447,800 |
2020/04/10 | 2,019 | 2,020 | 1,959 | 2,009 | 408,300 |
2020/04/09 | 2,029 | 2,053 | 1,958 | 2,008 | 681,100 |
2020/04/08 | 2,020 | 2,061 | 1,982 | 2,056 | 949,100 |
2020/04/07 | 2,007 | 2,062 | 1,982 | 2,041 | 903,500 |
2020/04/06 | 2,017 | 2,025 | 1,965 | 2,000 | 745,100 |
2020/04/03 | 2,072 | 2,150 | 2,044 | 2,057 | 559,900 |
2020/04/02 | 2,091 | 2,142 | 2,071 | 2,071 | 666,500 |
2020/04/01 | 2,183 | 2,202 | 2,095 | 2,120 | 845,400 |
2020/03/31 | 2,300 | 2,328 | 2,211 | 2,219 | 776,500 |
2020/03/30 | 2,232 | 2,300 | 2,184 | 2,288 | 754,700 |
2020/03/27 | 2,317 | 2,349 | 2,194 | 2,282 | 1,055,800 |
2020/03/26 | 2,159 | 2,286 | 2,102 | 2,267 | 854,800 |
2020/03/25 | 2,134 | 2,232 | 2,110 | 2,200 | 1,029,000 |
2020/03/24 | 2,228 | 2,254 | 2,038 | 2,059 | 948,400 |
2020/03/23 | 2,081 | 2,159 | 2,045 | 2,145 | 1,438,900 |
2020/03/19 | 2,025 | 2,241 | 2,017 | 2,125 | 1,801,900 |
2020/03/18 | 1,839 | 2,090 | 1,835 | 2,012 | 1,379,400 |
2020/03/17 | 1,727 | 1,829 | 1,688 | 1,821 | 1,218,300 |
2020/03/16 | 1,828 | 1,848 | 1,752 | 1,764 | 714,400 |
2020/03/13 | 1,782 | 1,849 | 1,718 | 1,809 | 1,390,500 |
2020/03/12 | 2,008 | 2,017 | 1,907 | 1,938 | 1,405,800 |
2020/03/11 | 2,044 | 2,107 | 2,019 | 2,092 | 1,281,800 |
2020/03/10 | 2,063 | 2,078 | 1,985 | 2,045 | 1,256,700 |
2020/03/09 | 2,242 | 2,246 | 2,085 | 2,108 | 1,202,100 |
2020/03/06 | 2,388 | 2,400 | 2,316 | 2,325 | 923,600 |
2020/03/05 | 2,498 | 2,501 | 2,416 | 2,428 | 1,021,300 |
2020/03/04 | 2,450 | 2,510 | 2,416 | 2,468 | 1,086,000 |
2020/03/03 | 2,619 | 2,625 | 2,476 | 2,495 | 1,025,500 |
2020/03/02 | 2,440 | 2,601 | 2,420 | 2,589 | 1,066,400 |
2020/02/28 | 2,510 | 2,532 | 2,463 | 2,485 | 1,128,800 |
2020/02/27 | 2,679 | 2,689 | 2,592 | 2,597 | 701,300 |
2020/02/26 | 2,730 | 2,735 | 2,672 | 2,720 | 685,700 |
2020/02/25 | 2,820 | 2,841 | 2,757 | 2,762 | 745,600 |
2020/02/21 | 2,931 | 2,949 | 2,917 | 2,920 | 358,100 |
2020/02/20 | 2,952 | 2,975 | 2,933 | 2,937 | 327,200 |
2020/02/19 | 2,957 | 2,970 | 2,927 | 2,951 | 335,300 |
2020/02/18 | 3,010 | 3,015 | 2,947 | 2,955 | 568,700 |
2020/02/17 | 3,035 | 3,070 | 3,005 | 3,055 | 297,200 |
2020/02/14 | 2,998 | 3,065 | 2,979 | 3,045 | 741,600 |
2020/02/13 | 2,956 | 2,999 | 2,928 | 2,998 | 777,400 |
2020/02/12 | 2,984 | 3,005 | 2,970 | 2,973 | 777,200 |
2020/02/10 | 2,983 | 3,000 | 2,956 | 2,984 | 418,700 |
2020/02/07 | 3,025 | 3,030 | 2,997 | 3,010 | 365,200 |
2020/02/06 | 3,025 | 3,055 | 3,010 | 3,020 | 483,200 |
2020/02/05 | 2,964 | 3,010 | 2,961 | 3,010 | 381,700 |
2020/02/04 | 2,911 | 2,953 | 2,898 | 2,952 | 356,100 |
2020/02/03 | 2,868 | 2,923 | 2,848 | 2,912 | 425,700 |
2020/01/31 | 2,882 | 2,915 | 2,866 | 2,893 | 764,500 |
2020/01/30 | 2,843 | 2,855 | 2,825 | 2,840 | 448,300 |
2020/01/29 | 2,841 | 2,856 | 2,823 | 2,856 | 483,400 |
2020/01/28 | 2,791 | 2,842 | 2,770 | 2,834 | 445,100 |
2020/01/27 | 2,798 | 2,818 | 2,773 | 2,808 | 380,900 |
2020/01/24 | 2,795 | 2,818 | 2,790 | 2,804 | 327,100 |
2020/01/23 | 2,786 | 2,817 | 2,780 | 2,817 | 401,200 |
2020/01/22 | 2,769 | 2,803 | 2,738 | 2,796 | 465,000 |
2020/01/21 | 2,830 | 2,833 | 2,769 | 2,773 | 483,300 |
2020/01/20 | 2,864 | 2,882 | 2,841 | 2,845 | 333,400 |
2020/01/17 | 2,867 | 2,869 | 2,819 | 2,822 | 458,800 |
2020/01/16 | 2,830 | 2,853 | 2,804 | 2,835 | 427,500 |
2020/01/15 | 2,879 | 2,880 | 2,822 | 2,835 | 392,900 |
2020/01/14 | 2,854 | 2,882 | 2,841 | 2,881 | 470,600 |
2020/01/10 | 2,816 | 2,855 | 2,816 | 2,851 | 338,300 |
2020/01/09 | 2,795 | 2,830 | 2,780 | 2,824 | 396,900 |
2020/01/08 | 2,795 | 2,811 | 2,745 | 2,779 | 581,200 |
2020/01/07 | 2,790 | 2,841 | 2,787 | 2,838 | 399,800 |
2020/01/06 | 2,770 | 2,782 | 2,758 | 2,770 | 561,900 |