日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 2,480 2,480 2,480 2,480 2,700
1997/12/29 2,600 2,600 2,600 2,600 32,500
1997/12/26 2,590 2,590 2,510 2,580 2,700
1997/12/25 2,550 2,600 2,550 2,600 7,400
1997/12/25 1 -> 1.10 分割
1997/12/24 2,770 2,790 2,670 2,750 12,700
1997/12/22 2,620 2,640 2,620 2,640 4,500
1997/12/19 2,600 2,600 2,600 2,600 3,000
1997/12/18 2,570 2,600 2,570 2,580 7,900
1997/12/17 2,550 2,600 2,530 2,570 8,000
1997/12/16 2,470 2,550 2,470 2,550 9,600
1997/12/15 2,500 2,530 2,500 2,510 23,600
1997/12/12 2,660 2,700 2,530 2,530 11,200
1997/12/11 2,770 2,800 2,700 2,700 14,500
1997/12/10 2,740 2,740 2,700 2,730 7,100
1997/12/09 2,690 2,710 2,690 2,700 800
1997/12/08 2,720 2,720 2,700 2,700 56,800
1997/12/05 2,660 2,680 2,660 2,680 600
1997/12/04 2,690 2,690 2,600 2,610 3,600
1997/12/03 2,700 2,700 2,650 2,650 8,200
1997/12/02 2,800 2,800 2,700 2,700 10,100
1997/12/01 2,770 2,770 2,760 2,760 500
1997/11/28 2,700 2,770 2,660 2,700 1,100
1997/11/27 2,720 2,720 2,690 2,700 2,400
1997/11/26 2,690 2,770 2,680 2,770 9,200
1997/11/25 2,680 2,680 2,680 2,680 8,700
1997/11/21 2,600 2,740 2,600 2,680 3,500
1997/11/20 2,720 2,720 2,680 2,680 7,400
1997/11/19 2,790 2,790 2,680 2,680 2,400
1997/11/18 2,800 2,800 2,780 2,790 9,200
1997/11/17 2,790 2,800 2,790 2,800 9,700
1997/11/14 2,720 2,790 2,720 2,780 1,900
1997/11/13 2,790 2,800 2,760 2,760 6,600
1997/11/12 2,790 2,800 2,790 2,800 10,900
1997/11/11 2,800 2,800 2,770 2,790 6,700
1997/11/10 2,800 2,800 2,760 2,800 6,200
1997/11/07 2,800 2,800 2,770 2,800 12,300
1997/11/06 2,770 2,790 2,770 2,790 17,000
1997/11/05 2,730 2,760 2,730 2,760 6,200
1997/11/04 2,620 2,720 2,620 2,720 6,800
1997/10/31 2,620 2,620 2,570 2,620 5,800
1997/10/30 2,600 2,650 2,600 2,620 2,200
1997/10/29 2,620 2,620 2,620 2,620 1,200
1997/10/27 2,650 2,650 2,600 2,620 6,700
1997/10/24 2,690 2,690 2,650 2,670 11,900
1997/10/23 2,720 2,720 2,700 2,720 5,400
1997/10/22 2,750 2,750 2,700 2,720 7,400
1997/10/21 2,700 2,700 2,650 2,700 6,300
1997/10/20 2,720 2,720 2,700 2,700 8,100
1997/10/17 2,710 2,730 2,710 2,720 5,800
1997/10/16 2,710 2,710 2,710 2,710 2,800
1997/10/15 2,730 2,730 2,700 2,710 6,000
1997/10/14 2,740 2,740 2,710 2,710 2,700
1997/10/13 2,750 2,750 2,700 2,700 6,400
1997/10/09 2,760 2,770 2,750 2,750 4,500
1997/10/08 2,770 2,790 2,750 2,770 3,900
1997/10/07 2,770 2,770 2,760 2,770 7,900
1997/10/06 2,760 2,770 2,760 2,770 2,000
1997/10/03 2,740 2,760 2,710 2,760 15,300
1997/10/02 2,730 2,750 2,720 2,740 14,000
1997/10/01 2,680 2,700 2,680 2,700 15,100
1997/09/30 2,680 2,680 2,660 2,680 2,900
1997/09/29 2,600 2,610 2,600 2,600 2,700
1997/09/26 2,600 2,610 2,600 2,600 6,200
1997/09/25 2,550 2,580 2,550 2,580 12,200
1997/09/24 2,590 2,590 2,510 2,550 10,600
1997/09/22 2,590 2,590 2,500 2,500 1,400
1997/09/19 2,550 2,550 2,550 2,550 1,300
1997/09/18 2,530 2,550 2,530 2,540 3,200
1997/09/17 2,550 2,550 2,530 2,530 3,200
1997/09/16 2,530 2,550 2,530 2,530 1,000
1997/09/12 2,540 2,550 2,530 2,530 3,700
1997/09/11 2,560 2,600 2,560 2,560 4,500
1997/09/10 2,540 2,540 2,540 2,540 1,500
1997/09/09 2,550 2,550 2,540 2,540 6,300
1997/09/08 2,540 2,540 2,500 2,540 1,700
1997/09/05 2,510 2,510 2,500 2,500 8,300
1997/09/04 2,500 2,540 2,470 2,500 8,100
1997/09/03 2,460 2,500 2,460 2,500 3,000
1997/09/02 2,460 2,460 2,460 2,460 900
1997/09/01 2,540 2,540 2,410 2,420 6,700
1997/08/29 2,460 2,470 2,460 2,470 400
1997/08/28 2,500 2,500 2,450 2,500 3,200
1997/08/27 2,600 2,600 2,400 2,400 8,300
1997/08/26 2,690 2,690 2,600 2,600 1,700
1997/08/25 2,600 2,700 2,600 2,650 6,600
1997/08/22 2,700 2,700 2,600 2,600 6,900
1997/08/21 2,600 2,650 2,600 2,620 3,300
1997/08/20 2,660 2,660 2,590 2,590 3,400
1997/08/19 2,700 2,700 2,700 2,700 4,500
1997/08/18 2,690 2,690 2,600 2,600 2,000
1997/08/15 2,590 2,650 2,590 2,620 6,100
1997/08/14 2,500 2,560 2,500 2,560 1,500
1997/08/13 2,500 2,500 2,450 2,500 3,700
1997/08/12 2,550 2,600 2,500 2,500 1,800
1997/08/08 2,700 2,700 2,620 2,620 3,400
1997/08/07 2,700 2,700 2,700 2,700 3,000
1997/08/06 2,690 2,690 2,670 2,690 1,800
1997/08/05 2,730 2,730 2,730 2,730 4,000
1997/08/04 2,720 2,750 2,720 2,750 1,800
1997/08/01 2,670 2,720 2,670 2,720 2,900
1997/07/31 2,740 2,790 2,710 2,790 8,900
1997/07/30 2,750 2,760 2,700 2,700 4,000
1997/07/29 2,750 2,770 2,750 2,750 4,200
1997/07/28 2,800 2,800 2,740 2,750 85,800
1997/07/25 2,790 2,800 2,760 2,760 33,100
1997/07/24 2,720 2,790 2,720 2,790 17,300
1997/07/23 2,710 2,720 2,710 2,720 12,000
1997/07/22 2,700 2,720 2,680 2,680 5,400
1997/07/18 2,750 2,750 2,680 2,700 6,600
1997/07/17 2,700 2,720 2,680 2,720 13,700
1997/07/16 2,700 2,700 2,660 2,700 6,100
1997/07/15 2,690 2,720 2,680 2,700 23,900
1997/07/14 2,530 2,690 2,530 2,690 3,100
1997/07/11 2,620 2,690 2,600 2,610 6,300
1997/07/10 2,600 2,650 2,560 2,560 16,900
1997/07/09 2,600 2,600 2,550 2,550 7,500
1997/07/08 2,600 2,620 2,600 2,600 13,000
1997/07/07 2,610 2,610 2,560 2,600 3,200
1997/07/04 2,610 2,610 2,550 2,610 3,800
1997/07/03 2,600 2,640 2,600 2,610 4,300
1997/07/02 2,600 2,600 2,510 2,600 4,000
1997/07/01 2,570 2,600 2,500 2,600 9,900
1997/06/30 2,650 2,700 2,600 2,600 10,500
1997/06/27 2,650 2,650 2,550 2,600 5,900
1997/06/26 2,660 2,690 2,620 2,680 23,300
1997/06/25 2,600 2,610 2,580 2,590 27,700
1997/06/24 2,590 2,600 2,560 2,560 10,000
1997/06/23 2,500 2,560 2,500 2,560 2,700
1997/06/20 2,600 2,600 2,550 2,550 10,300
1997/06/19 2,570 2,600 2,510 2,600 5,200
1997/06/18 2,670 2,670 2,570 2,570 5,900
1997/06/17 2,700 2,700 2,650 2,680 3,700
1997/06/16 2,730 2,760 2,700 2,720 12,400
1997/06/13 2,710 2,840 2,700 2,730 77,600
1997/06/12 2,540 2,670 2,530 2,670 30,300
1997/06/11 2,530 2,540 2,530 2,540 22,400
1997/06/10 2,530 2,540 2,520 2,540 8,200
1997/06/09 2,540 2,540 2,500 2,530 5,000
1997/06/06 2,490 2,520 2,460 2,500 5,500
1997/06/05 2,510 2,510 2,450 2,450 7,800
1997/06/04 2,520 2,520 2,500 2,500 10,200
1997/06/03 2,520 2,530 2,500 2,530 8,600
1997/06/02 2,520 2,520 2,520 2,520 400
1997/05/30 2,520 2,530 2,500 2,520 9,700
1997/05/29 2,500 2,530 2,500 2,520 10,800
1997/05/28 2,520 2,520 2,500 2,510 6,000
1997/05/27 2,540 2,540 2,500 2,510 2,800
1997/05/26 2,520 2,530 2,500 2,500 1,000
1997/05/23 2,530 2,540 2,510 2,520 28,100
1997/05/22 2,520 2,530 2,510 2,530 16,900
1997/05/21 2,500 2,510 2,500 2,510 34,900
1997/05/20 2,500 2,500 2,450 2,500 1,200
1997/05/19 2,500 2,500 2,450 2,500 13,000
1997/05/16 2,490 2,500 2,480 2,500 16,600
1997/05/15 2,460 2,490 2,430 2,470 10,500
1997/05/14 2,450 2,500 2,400 2,420 8,700
1997/05/13 2,490 2,490 2,490 2,490 100
1997/05/12 2,490 2,500 2,490 2,500 5,700
1997/05/09 2,420 2,490 2,420 2,420 1,500
1997/05/08 2,420 2,500 2,420 2,500 3,200
1997/05/07 2,430 2,490 2,420 2,450 3,400
1997/05/06 2,470 2,530 2,430 2,520 39,700
1997/05/02 2,490 2,500 2,450 2,480 16,500
1997/05/01 2,360 2,460 2,360 2,450 10,800
1997/04/30 2,320 2,320 2,320 2,320 1,000
1997/04/28 2,260 2,260 2,260 2,260 9,000
1997/04/25 2,300 2,300 2,300 2,300 13,000
1997/04/24 2,310 2,310 2,300 2,300 2,000
1997/04/23 2,260 2,270 2,260 2,270 3,000
1997/04/22 2,300 2,300 2,260 2,260 5,000
1997/04/21 2,260 2,260 2,260 2,260 2,000
1997/04/18 2,300 2,300 2,260 2,260 6,000
1997/04/17 2,260 2,280 2,260 2,260 7,000
1997/04/15 2,300 2,300 2,260 2,260 2,000
1997/04/14 2,380 2,380 2,380 2,380 1,000
1997/04/11 2,260 2,260 2,260 2,260 1,000
1997/04/10 2,370 2,370 2,330 2,330 3,000
1997/04/09 2,320 2,360 2,320 2,330 7,000
1997/04/07 2,340 2,360 2,340 2,360 6,000
1997/04/04 2,260 2,260 2,260 2,260 7,000
1997/04/03 2,270 2,270 2,250 2,270 30,000
1997/04/02 2,340 2,340 2,260 2,260 4,000
1997/04/01 2,340 2,340 2,340 2,340 1,000
1997/03/31 2,260 2,260 2,260 2,260 3,000
1997/03/28 2,270 2,270 2,270 2,270 3,000
1997/03/27 2,260 2,260 2,260 2,260 8,000
1997/03/26 2,260 2,260 2,250 2,250 15,000
1997/03/25 2,250 2,250 2,250 2,250 15,000
1997/03/24 2,290 2,290 2,250 2,250 12,000
1997/03/21 2,250 2,250 2,240 2,250 10,000
1997/03/19 2,240 2,240 2,240 2,240 11,000
1997/03/17 2,240 2,240 2,240 2,240 2,000
1997/03/14 2,250 2,300 2,250 2,250 6,000
1997/03/13 2,250 2,250 2,250 2,250 5,000
1997/03/12 2,250 2,250 2,250 2,250 5,000
1997/03/11 2,240 2,250 2,240 2,250 9,000
1997/03/10 2,240 2,240 2,240 2,240 2,000
1997/03/07 2,240 2,240 2,230 2,230 11,000
1997/03/06 2,240 2,240 2,240 2,240 2,000
1997/03/05 2,250 2,260 2,240 2,240 13,000
1997/03/04 2,260 2,260 2,250 2,250 4,000
1997/03/03 2,250 2,250 2,240 2,240 9,000
1997/02/28 2,260 2,260 2,240 2,260 15,000
1997/02/27 2,260 2,260 2,260 2,260 9,000
1997/02/26 2,260 2,280 2,260 2,280 4,000
1997/02/25 2,280 2,280 2,260 2,260 10,000
1997/02/24 2,300 2,300 2,280 2,280 7,000
1997/02/21 2,260 2,260 2,260 2,260 3,000
1997/02/20 2,260 2,260 2,260 2,260 3,000
1997/02/19 2,260 2,260 2,260 2,260 2,000
1997/02/18 2,250 2,250 2,250 2,250 14,000
1997/02/17 2,230 2,230 2,230 2,230 2,000
1997/02/14 2,240 2,240 2,230 2,230 3,000
1997/02/13 2,200 2,250 2,200 2,250 4,000
1997/02/07 2,180 2,180 2,170 2,170 3,000
1997/02/06 2,170 2,180 2,170 2,180 3,000
1997/02/05 2,170 2,180 2,160 2,160 8,000
1997/02/03 2,170 2,170 2,160 2,160 2,000
1997/01/31 2,160 2,160 2,150 2,150 2,000
1997/01/29 2,160 2,160 2,150 2,150 3,000
1997/01/28 2,160 2,160 2,150 2,150 4,000
1997/01/24 2,300 2,300 2,250 2,250 9,000
1997/01/23 2,290 2,300 2,290 2,300 6,000
1997/01/22 2,330 2,350 2,330 2,330 31,000
1997/01/21 2,330 2,340 2,330 2,330 5,000
1997/01/20 2,350 2,350 2,350 2,350 5,000
1997/01/17 2,360 2,360 2,350 2,350 3,000
1997/01/16 2,320 2,350 2,320 2,350 7,000
1997/01/14 2,310 2,310 2,300 2,300 3,000
1997/01/13 2,350 2,350 2,350 2,350 2,000
1997/01/10 2,350 2,350 2,300 2,350 5,000
1997/01/09 2,400 2,400 2,400 2,400 5,000
1997/01/08 2,460 2,460 2,450 2,460 6,000
1997/01/07 2,470 2,470 2,460 2,460 6,000
1997/01/06 2,480 2,480 2,450 2,450 3,000

このページの先頭へ