イベントチャート
2572 三国コカ・コーラボトリングのイベントデータが見つかりませんでした。
2013/01/30～2013/06/25
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 06/25 | 1,142 | 1,190 | 1,100 | 1,153 | -0.09% | 301,800 | 617億4975万 | +1.41% |
| 06/24 | 1,146 | 1,158 | 1,145 | 1,154 | +0.79% | 40,300 | 618億331万 | +1.14% |
| 06/21 | 1,110 | 1,147 | 1,110 | 1,145 | +0.44% | 79,000 | 613億2131万 | +0.09% |
| 06/20 | 1,121 | 1,144 | 1,121 | 1,140 | +0.71% | 71,100 | 610億5353万 | -0.7% |
| 06/19 | 1,090 | 1,134 | 1,090 | 1,132 | +4.14% | 77,400 | 606億2508万 | -1.65% |
| 06/18 | 1,090 | 1,092 | 1,076 | 1,087 | +0.46% | 30,400 | 582億1508万 | -5.89% |
| 06/17 | 1,042 | 1,085 | 1,023 | 1,082 | +3.84% | 42,100 | 579億4730万 | -6.88% |
| 06/14 | 1,035 | 1,053 | 1,026 | 1,042 | +2.46% | 101,600 | 558億507万 | -10.86% |
| 06/13 | 1,046 | 1,060 | 1,016 | 1,017 | -6.53% | 48,700 | 544億6617万 | -13.67% |
| 06/12 | 1,044 | 1,092 | 1,040 | 1,088 | +1.3% | 82,500 | 582億6863万 | -8.42% |
| 06/11 | 1,118 | 1,119 | 1,055 | 1,074 | -4.79% | 89,700 | 575億1885万 | -10.13% |
| 06/10 | 1,058 | 1,132 | 1,058 | 1,128 | +5.72% | 70,500 | 604億1086万 | -6.16% |
| 06/07 | 1,098 | 1,111 | 1,054 | 1,067 | -3.96% | 87,900 | 571億4396万 | -11.38% |
| 06/06 | 1,123 | 1,137 | 1,106 | 1,111 | -2.63% | 63,900 | 595億41万 | -8.03% |
| 06/05 | 1,141 | 1,179 | 1,141 | 1,141 | -0.61% | 28,400 | 611億709万 | -5.7% |
| 06/04 | 1,147 | 1,166 | 1,115 | 1,148 | -2.46% | 78,400 | 614億8198万 | -5.05% |
| 06/03 | 1,176 | 1,185 | 1,161 | 1,177 | -2% | 106,400 | 630億3509万 | -2.65% |
| 05/31 | 1,173 | 1,201 | 1,173 | 1,201 | +2.47% | 96,300 | 643億2043万 | -0.5% |
| 05/30 | 1,173 | 1,191 | 1,144 | 1,172 | -1.51% | 63,400 | 627億6731万 | -2.58% |
| 05/29 | 1,174 | 1,205 | 1,168 | 1,190 | +1.71% | 83,200 | 637億3132万 | -0.67% |
| 05/28 | 1,116 | 1,171 | 1,116 | 1,170 | +3.45% | 114,700 | 626億6020万 | -1.76% |
| 05/27 | 1,165 | 1,196 | 1,120 | 1,131 | -7.67% | 122,200 | 605億7153万 | -4.4% |
| 05/24 | 1,207 | 1,232 | 1,181 | 1,225 | +0.66% | 90,000 | 656億577万 | +3.99% |
| 05/23 | 1,231 | 1,250 | 1,203 | 1,217 | -1.93% | 132,500 | 651億7732万 | +4.11% |
| 05/22 | 1,240 | 1,242 | 1,232 | 1,241 | 0% | 36,800 | 664億6266万 | +6.98% |
| 05/21 | 1,238 | 1,244 | 1,229 | 1,241 | +0.24% | 52,700 | 664億6266万 | +7.91% |
| 05/20 | 1,230 | 1,246 | 1,212 | 1,238 | +0.41% | 34,600 | 663億199万 | +8.6% |
| 05/17 | 1,218 | 1,240 | 1,181 | 1,233 | +1.23% | 57,800 | 660億3421万 | +9.21% |
| 05/16 | 1,237 | 1,237 | 1,176 | 1,218 | -1.54% | 129,600 | 652億3088万 | +8.85% |
| 05/15 | 1,246 | 1,249 | 1,216 | 1,237 | -0.96% | 83,800 | 662億4844万 | +11.44% |
| 05/14 | 1,251 | 1,255 | 1,200 | 1,249 | -1.11% | 88,100 | 668億9110万 | +13.65% |
| 05/13 | 1,278 | 1,278 | 1,235 | 1,263 | -1.17% | 112,900 | 676億4088万 | +16.08% |
| 05/10 | 1,280 | 1,282 | 1,264 | 1,278 | +0.71% | 90,000 | 684億4422万 | +18.66% |
| 05/09 | 1,277 | 1,288 | 1,264 | 1,269 | +0.16% | 124,800 | 679億6222万 | +19.38% |
| 05/08 | 1,234 | 1,271 | 1,234 | 1,267 | +2.67% | 188,000 | 678億5511万 | +20.67% |
| 05/07 | 1,200 | 1,238 | 1,195 | 1,234 | +3.96% | 129,000 | 660億8777万 | +18.88% |
| 05/02 | 1,160 | 1,193 | 1,159 | 1,187 | +2.33% | 92,500 | 635億7065万 | +15.58% |
| 05/01 | 1,169 | 1,170 | 1,145 | 1,160 | +0.52% | 56,400 | 621億2464万 | +14.06% |
| 04/30 | 1,138 | 1,160 | 1,137 | 1,154 | +1.5% | 69,700 | 618億331万 | +14.48% |
| 04/26 | 1,144 | 1,150 | 1,135 | 1,137 | -0.52% | 67,700 | 608億9286万 | +13.81% |
| 04/25 | 1,130 | 1,148 | 1,129 | 1,143 | +1.42% | 79,100 | 612億1420万 | +15.34% |
| 04/24 | 1,086 | 1,128 | 1,086 | 1,127 | +4.06% | 89,900 | 603億5730万 | +14.65% |
| 04/23 | 1,050 | 1,088 | 1,049 | 1,083 | +3.24% | 77,500 | 580億85万 | +10.96% |
| 04/22 | 1,020 | 1,055 | 1,020 | 1,049 | +3.55% | 88,800 | 561億7996万 | +8.03% |
| 04/19 | 993 | 1,019 | 983 | 1,013 | +2.01% | 157,200 | 542億5195万 | +4.54% |
| 04/18 | 993 | 1,000 | 988 | 993 | -0.2% | 120,600 | 531億8084万 | +2.69% |
| 04/17 | 995 | 998 | 990 | 995 | 0% | 77,400 | 532億8795万 | +3% |
| 04/16 | 978 | 995 | 976 | 995 | +0.81% | 72,200 | 532億8795万 | +3.11% |
| 04/15 | 993 | 995 | 984 | 987 | -0.6% | 39,600 | 528億5950万 | +2.28% |
| 04/12 | 977 | 996 | 977 | 993 | +0.61% | 58,200 | 531億8084万 | +3.01% |
| 04/11 | 983 | 989 | 971 | 987 | +0.51% | 43,400 | 528億5950万 | +2.49% |
| 04/10 | 972 | 985 | 972 | 982 | +1.45% | 36,200 | 525億9172万 | +1.97% |
| 04/09 | 987 | 990 | 966 | 968 | -2.12% | 77,000 | 518億4194万 | +0.52% |
| 04/08 | 982 | 994 | 974 | 989 | +0.61% | 103,300 | 529億6661万 | +2.59% |
| 04/05 | 978 | 988 | 973 | 983 | +0.82% | 142,600 | 526億4528万 | +1.97% |
| 04/04 | 961 | 975 | 956 | 975 | +1.04% | 103,500 | 522億1683万 | +1.14% |
| 04/03 | 944 | 965 | 944 | 965 | +2.22% | 98,200 | 516億8128万 | 0% |
| 04/02 | 942 | 953 | 912 | 944 | +0.21% | 158,300 | 505億5661万 | -2.18% |
| 04/01 | 949 | 959 | 937 | 942 | -2.28% | 111,400 | 504億4949万 | -2.59% |
| 03/29 | 961 | 966 | 949 | 964 | +0.21% | 73,900 | 516億2772万 | -0.41% |
| 03/28 | 945 | 965 | 943 | 962 | +1.69% | 140,800 | 515億2061万 | -0.62% |
| 03/27 | 917 | 948 | 911 | 946 | +2.49% | 152,600 | 506億6372万 | -2.37% |
| 03/26 | 919 | 925 | 917 | 923 | -0.32% | 108,900 | 494億3194万 | -4.85% |
| 03/25 | 936 | 937 | 917 | 926 | -1.17% | 125,500 | 495億9260万 | -4.63% |
| 03/22 | 946 | 946 | 937 | 937 | -0.95% | 84,200 | 501億8172万 | -3.6% |
| 03/21 | 951 | 959 | 943 | 946 | -1.05% | 142,400 | 506億6372万 | -2.67% |
| 03/19 | 958 | 964 | 955 | 956 | -0.73% | 73,900 | 511億9927万 | -1.75% |
| 03/18 | 975 | 985 | 961 | 963 | -2.73% | 45,500 | 515億7416万 | -1.03% |
| 03/15 | 974 | 990 | 970 | 990 | +1.54% | 127,600 | 530億2017万 | +1.64% |
| 03/14 | 966 | 980 | 962 | 975 | +0.93% | 59,100 | 522億1683万 | +0.1% |
| 03/13 | 965 | 970 | 962 | 966 | +0.1% | 73,700 | 517億3483万 | -0.92% |
| 03/12 | 985 | 985 | 965 | 965 | -1.83% | 56,700 | 516億8128万 | -1.13% |
| 03/11 | 980 | 987 | 970 | 983 | +0.61% | 66,600 | 526億4528万 | +0.72% |
| 03/08 | 957 | 980 | 957 | 977 | +0.51% | 125,700 | 523億2395万 | +0.21% |
| 03/07 | 973 | 978 | 961 | 972 | -1.02% | 71,500 | 520億5617万 | -0.21% |
| 03/06 | 982 | 986 | 977 | 982 | +0.1% | 30,100 | 525億9172万 | +0.92% |
| 03/05 | 993 | 995 | 977 | 981 | -0.71% | 44,400 | 525億3817万 | +1.03% |
| 03/04 | 992 | 995 | 985 | 988 | 0% | 45,000 | 529億1306万 | +1.96% |
| 03/01 | 982 | 991 | 980 | 988 | -0.3% | 58,100 | 529億1306万 | +2.28% |
| 02/28 | 990 | 996 | 986 | 991 | +0.1% | 74,600 | 530億7373万 | +2.91% |
| 02/27 | 983 | 990 | 975 | 990 | +1.02% | 58,000 | 530億2017万 | +3.34% |
| 02/26 | 961 | 984 | 961 | 980 | +0.72% | 69,700 | 524億8461万 | +2.83% |
| 02/25 | 975 | 987 | 967 | 973 | -0.92% | 49,800 | 521億972万 | +2.64% |
| 02/22 | 972 | 983 | 963 | 982 | +1.24% | 78,500 | 525億9172万 | +4.14% |
| 02/21 | 963 | 984 | 958 | 970 | -0.51% | 78,500 | 519億4906万 | +3.41% |
| 02/20 | 971 | 980 | 966 | 975 | +0.83% | 49,900 | 522億1683万 | +4.61% |
| 02/19 | 952 | 970 | 946 | 967 | +0.83% | 44,300 | 517億8839万 | +4.43% |
| 02/18 | 935 | 962 | 928 | 959 | +2.13% | 74,500 | 513億5994万 | +4.13% |
| 02/15 | 949 | 950 | 915 | 939 | -0.84% | 88,300 | 502億8883万 | +2.62% |
| 02/14 | 971 | 978 | 947 | 947 | -2.07% | 100,300 | 507億1727万 | +3.95% |
| 02/13 | 950 | 980 | 948 | 967 | +0.21% | 152,300 | 517億8839万 | +6.73% |
| 02/12 | 980 | 988 | 965 | 965 | -2.43% | 114,800 | 516億8128万 | +7.1% |
| 02/08 | 991 | 993 | 978 | 989 | 0% | 106,200 | 529億6661万 | +10.5% |
| 02/07 | 992 | 1,000 | 983 | 989 | -0.2% | 107,100 | 529億6661万 | +11.37% |
| 02/06 | 983 | 998 | 983 | 991 | 0% | 142,600 | 530億7373万 | +12.49% |
| 02/05 | 961 | 1,002 | 961 | 991 | +2.91% | 168,100 | 530億7373万 | +13.39% |
| 02/04 | 964 | 980 | 961 | 963 | -0.52% | 78,800 | 515億7416万 | +11.07% |
| 02/01 | 950 | 970 | 949 | 968 | +2.65% | 109,400 | 518億4194万 | +12.43% |
| 01/31 | 952 | 952 | 934 | 943 | -1.26% | 44,400 | 505億305万 | +10.29% |
| 01/30 | 928 | 960 | 927 | 955 | +3.8% | 102,300 | 511億4572万 | +12.49% |
