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
2001/12/28 2,350 2,355 2,340 2,355 45,100
2001/12/27 2,370 2,375 2,355 2,360 73,800
2001/12/26 2,395 2,395 2,350 2,350 60,100
2001/12/25 2,400 2,400 2,350 2,350 88,100
2001/12/21 2,405 2,420 2,395 2,400 129,300
2001/12/20 2,405 2,445 2,395 2,445 60,100
2001/12/19 2,405 2,420 2,385 2,415 73,200
2001/12/18 2,450 2,450 2,355 2,400 70,800
2001/12/17 2,500 2,500 2,400 2,410 35,800
2001/12/14 2,450 2,515 2,435 2,515 149,500
2001/12/13 2,530 2,530 2,455 2,465 80,900
2001/12/12 2,505 2,550 2,485 2,505 57,200
2001/12/11 2,535 2,535 2,415 2,425 58,800
2001/12/10 2,525 2,535 2,460 2,500 77,900
2001/12/07 2,550 2,600 2,515 2,530 64,600
2001/12/06 2,620 2,620 2,550 2,565 45,400
2001/12/05 2,595 2,615 2,550 2,615 61,000
2001/12/04 2,545 2,600 2,515 2,600 51,100
2001/12/03 2,550 2,555 2,505 2,545 133,600
2001/11/30 2,550 2,560 2,455 2,455 203,000
2001/11/29 2,600 2,600 2,550 2,590 101,000
2001/11/28 2,670 2,670 2,580 2,600 68,000
2001/11/27 2,675 2,675 2,625 2,650 23,800
2001/11/26 2,665 2,680 2,660 2,680 51,000
2001/11/22 2,650 2,650 2,600 2,645 88,300
2001/11/21 2,635 2,655 2,595 2,650 71,300
2001/11/20 2,645 2,650 2,610 2,610 68,100
2001/11/19 2,650 2,650 2,625 2,650 74,800
2001/11/16 2,620 2,645 2,615 2,645 108,700
2001/11/15 2,600 2,625 2,600 2,615 43,300
2001/11/14 2,600 2,630 2,600 2,600 75,200
2001/11/13 2,650 2,660 2,630 2,640 110,300
2001/11/12 2,635 2,655 2,630 2,655 104,800
2001/11/09 2,610 2,635 2,600 2,620 118,700
2001/11/08 2,530 2,595 2,525 2,595 67,300
2001/11/07 2,500 2,500 2,470 2,485 127,800
2001/11/06 2,500 2,550 2,490 2,520 102,900
2001/11/05 2,550 2,550 2,500 2,520 76,500
2001/11/02 2,520 2,570 2,510 2,540 62,400
2001/11/01 2,600 2,600 2,505 2,510 68,800
2001/10/31 2,615 2,630 2,570 2,570 73,100
2001/10/30 2,575 2,645 2,575 2,645 36,100
2001/10/29 2,610 2,630 2,590 2,615 44,600
2001/10/26 2,650 2,650 2,605 2,650 60,700
2001/10/25 2,635 2,645 2,595 2,645 57,500
2001/10/24 2,630 2,630 2,580 2,625 63,600
2001/10/23 2,545 2,600 2,525 2,600 54,700
2001/10/22 2,525 2,545 2,510 2,525 34,300
2001/10/19 2,505 2,530 2,455 2,525 64,800
2001/10/18 2,450 2,465 2,430 2,455 69,700
2001/10/17 2,545 2,545 2,485 2,500 76,400
2001/10/16 2,520 2,560 2,520 2,525 61,800
2001/10/15 2,560 2,565 2,505 2,520 53,600
2001/10/12 2,500 2,590 2,495 2,570 83,500
2001/10/11 2,600 2,635 2,550 2,580 69,700
2001/10/10 2,600 2,605 2,575 2,575 33,100
2001/10/09 2,600 2,610 2,580 2,600 41,500
2001/10/05 2,640 2,640 2,600 2,605 66,500
2001/10/04 2,630 2,670 2,615 2,670 63,200
2001/10/03 2,560 2,650 2,550 2,650 94,400
2001/10/02 2,550 2,565 2,505 2,540 50,300
2001/10/01 2,465 2,560 2,465 2,555 90,800
2001/09/28 2,390 2,505 2,360 2,505 235,700
2001/09/27 2,225 2,360 2,225 2,360 80,200
2001/09/26 2,310 2,325 2,275 2,305 47,100
2001/09/25 2,390 2,390 2,300 2,350 103,800
2001/09/21 2,340 2,340 2,225 2,305 132,200
2001/09/20 2,300 2,400 2,220 2,400 106,100
2001/09/19 2,200 2,300 2,200 2,290 49,400
2001/09/18 2,175 2,260 2,175 2,230 65,900
2001/09/17 2,210 2,215 2,135 2,180 103,600
2001/09/14 2,180 2,300 2,180 2,200 251,400
2001/09/13 2,400 2,440 2,365 2,380 65,900
2001/09/12 2,360 2,560 2,360 2,525 28,300
2001/09/11 2,590 2,590 2,520 2,560 28,500
2001/09/10 2,530 2,560 2,510 2,560 27,900
2001/09/07 2,510 2,570 2,495 2,565 64,400
2001/09/06 2,600 2,680 2,540 2,620 63,400
2001/09/05 2,535 2,625 2,510 2,625 48,400
2001/09/04 2,605 2,625 2,555 2,625 41,900
2001/09/03 2,665 2,680 2,615 2,630 53,600
2001/08/31 2,605 2,660 2,605 2,660 36,200
2001/08/30 2,640 2,655 2,620 2,645 18,200
2001/08/29 2,660 2,675 2,650 2,650 17,500
2001/08/28 2,745 2,745 2,665 2,700 54,400
2001/08/27 2,700 2,720 2,690 2,690 20,000
2001/08/24 2,685 2,690 2,615 2,690 51,500
2001/08/23 2,635 2,695 2,635 2,685 27,500
2001/08/22 2,640 2,640 2,625 2,635 25,400
2001/08/21 2,670 2,670 2,630 2,640 21,500
2001/08/20 2,700 2,720 2,670 2,670 23,300
2001/08/17 2,725 2,745 2,725 2,730 30,000
2001/08/16 2,690 2,745 2,690 2,725 17,600
2001/08/15 2,725 2,740 2,710 2,730 25,200
2001/08/14 2,720 2,730 2,705 2,725 67,100
2001/08/13 2,700 2,710 2,690 2,700 24,500
2001/08/10 2,720 2,720 2,695 2,720 31,700
2001/08/09 2,690 2,755 2,690 2,720 39,300
2001/08/08 2,700 2,750 2,700 2,750 17,700
2001/08/07 2,695 2,770 2,670 2,770 46,400
2001/08/06 2,680 2,700 2,650 2,700 35,200
2001/08/03 2,650 2,700 2,650 2,670 26,600
2001/08/02 2,680 2,695 2,675 2,695 97,100
2001/08/01 2,680 2,685 2,650 2,685 68,400
2001/07/31 2,655 2,690 2,630 2,680 79,900
2001/07/30 2,680 2,680 2,610 2,660 29,100
2001/07/27 2,550 2,650 2,550 2,640 55,600
2001/07/26 2,545 2,550 2,500 2,550 43,900
2001/07/25 2,510 2,540 2,500 2,505 12,300
2001/07/24 2,550 2,560 2,525 2,550 40,500
2001/07/23 2,550 2,570 2,515 2,550 85,500
2001/07/19 2,500 2,500 2,480 2,495 46,400
2001/07/18 2,550 2,560 2,500 2,500 145,100
2001/07/17 2,550 2,570 2,540 2,555 78,700
2001/07/16 2,525 2,565 2,525 2,545 60,200
2001/07/13 2,535 2,540 2,505 2,525 87,600
2001/07/12 2,520 2,520 2,480 2,520 71,200
2001/07/11 2,505 2,520 2,485 2,500 90,500
2001/07/10 2,515 2,520 2,495 2,515 117,500
2001/07/09 2,485 2,500 2,465 2,500 38,400
2001/07/06 2,460 2,505 2,460 2,485 38,200
2001/07/05 2,475 2,500 2,400 2,500 46,100
2001/07/04 2,520 2,520 2,425 2,465 79,400
2001/07/03 2,495 2,540 2,475 2,540 57,200
2001/07/02 2,530 2,540 2,485 2,510 53,100
2001/06/29 2,480 2,570 2,480 2,570 91,800
2001/06/28 2,515 2,540 2,465 2,505 64,100
2001/06/27 2,555 2,555 2,480 2,500 53,700
2001/06/26 2,545 2,565 2,535 2,550 44,700
2001/06/25 2,590 2,590 2,540 2,560 77,300
2001/06/22 2,590 2,595 2,515 2,555 116,300
2001/06/21 2,525 2,595 2,525 2,590 71,100
2001/06/20 2,535 2,540 2,505 2,525 100,600
2001/06/19 2,535 2,585 2,525 2,530 102,800
2001/06/18 2,550 2,560 2,520 2,535 98,000
2001/06/15 2,600 2,615 2,545 2,570 83,900
2001/06/14 2,700 2,700 2,630 2,630 71,300
2001/06/13 2,705 2,745 2,690 2,705 155,100
2001/06/12 2,800 2,800 2,700 2,705 77,300
2001/06/11 2,820 2,820 2,795 2,805 44,100
2001/06/08 2,800 2,825 2,800 2,805 166,600
2001/06/07 2,800 2,835 2,800 2,800 45,900
2001/06/06 2,820 2,840 2,800 2,805 100,900
2001/06/05 2,815 2,850 2,810 2,830 25,500
2001/06/04 2,895 2,895 2,815 2,850 39,600
2001/06/01 2,825 2,840 2,800 2,815 76,300
2001/05/31 2,800 2,840 2,800 2,800 56,200
2001/05/30 2,870 2,875 2,835 2,850 70,200
2001/05/29 2,890 2,900 2,890 2,900 29,500
2001/05/28 2,880 2,900 2,880 2,890 48,700
2001/05/25 2,900 2,900 2,860 2,880 81,800
2001/05/24 2,855 2,900 2,850 2,900 86,300
2001/05/23 2,850 2,890 2,850 2,855 38,800
2001/05/22 2,850 2,875 2,830 2,870 119,200
2001/05/21 2,840 2,905 2,815 2,895 144,500
2001/05/18 2,780 2,840 2,760 2,815 81,300
2001/05/17 2,750 2,780 2,740 2,780 137,600
2001/05/16 2,780 2,785 2,750 2,750 52,300
2001/05/15 2,750 2,785 2,745 2,785 64,200
2001/05/14 2,730 2,750 2,730 2,740 32,900
2001/05/11 2,740 2,750 2,720 2,730 28,300
2001/05/10 2,750 2,750 2,735 2,745 49,700
2001/05/09 2,760 2,760 2,735 2,750 66,500
2001/05/08 2,760 2,765 2,750 2,760 69,700
2001/05/07 2,750 2,780 2,750 2,770 50,900
2001/05/02 2,790 2,795 2,750 2,780 78,500
2001/05/01 2,785 2,785 2,735 2,785 80,900
2001/04/27 2,655 2,685 2,645 2,665 94,500
2001/04/26 2,635 2,660 2,635 2,660 105,600
2001/04/25 2,620 2,645 2,615 2,635 214,600
2001/04/24 2,610 2,620 2,595 2,620 156,400
2001/04/23 2,605 2,610 2,590 2,595 167,200
2001/04/20 2,575 2,605 2,575 2,605 94,400
2001/04/19 2,595 2,600 2,530 2,570 76,600
2001/04/18 2,580 2,580 2,550 2,580 47,700
2001/04/17 2,570 2,575 2,545 2,550 54,400
2001/04/16 2,580 2,600 2,565 2,570 20,800
2001/04/13 2,550 2,565 2,550 2,550 84,300
2001/04/12 2,565 2,590 2,540 2,550 73,100
2001/04/11 2,620 2,620 2,500 2,525 68,100
2001/04/10 2,670 2,670 2,580 2,590 66,500
2001/04/09 2,700 2,705 2,635 2,635 70,200
2001/04/06 2,735 2,735 2,635 2,670 38,300
2001/04/05 2,720 2,720 2,695 2,695 45,600
2001/04/04 2,705 2,750 2,700 2,720 31,700
2001/04/03 2,745 2,780 2,710 2,735 44,500
2001/04/02 2,680 2,765 2,600 2,705 92,500
2001/03/30 2,655 2,700 2,640 2,680 59,300
2001/03/29 2,615 2,645 2,605 2,615 42,600
2001/03/28 2,600 2,680 2,590 2,680 54,500
2001/03/27 2,550 2,630 2,550 2,610 70,800
2001/03/26 2,450 2,520 2,450 2,520 60,700
2001/03/23 2,405 2,445 2,400 2,445 14,000
2001/03/22 2,500 2,500 2,350 2,445 42,600
2001/03/21 2,390 2,505 2,360 2,505 52,200
2001/03/19 2,350 2,400 2,350 2,390 22,900
2001/03/16 2,410 2,410 2,280 2,340 43,000
2001/03/15 2,350 2,370 2,280 2,370 56,500
2001/03/14 2,310 2,320 2,300 2,320 37,900
2001/03/13 2,350 2,350 2,300 2,310 82,600
2001/03/12 2,350 2,370 2,310 2,320 48,600
2001/03/09 2,385 2,400 2,345 2,370 102,100
2001/03/08 2,310 2,350 2,310 2,345 40,200
2001/03/07 2,350 2,360 2,305 2,310 83,900
2001/03/06 2,345 2,475 2,340 2,430 57,600
2001/03/05 2,390 2,395 2,345 2,345 51,100
2001/03/02 2,460 2,460 2,370 2,370 152,500
2001/03/01 2,405 2,420 2,370 2,380 64,700
2001/02/28 2,495 2,500 2,450 2,450 60,300
2001/02/27 2,550 2,550 2,485 2,485 36,500
2001/02/26 2,530 2,530 2,475 2,485 95,300
2001/02/23 2,515 2,550 2,515 2,550 33,200
2001/02/22 2,500 2,565 2,480 2,515 39,600
2001/02/21 2,470 2,500 2,465 2,495 55,500
2001/02/20 2,510 2,510 2,475 2,475 38,800
2001/02/19 2,510 2,515 2,500 2,515 24,200
2001/02/16 2,560 2,570 2,520 2,520 26,900
2001/02/15 2,635 2,635 2,550 2,560 30,100
2001/02/14 2,615 2,615 2,580 2,595 28,200
2001/02/13 2,635 2,635 2,600 2,600 26,800
2001/02/09 2,550 2,585 2,545 2,585 27,500
2001/02/08 2,520 2,550 2,515 2,545 32,300
2001/02/07 2,520 2,550 2,520 2,530 16,200
2001/02/06 2,545 2,545 2,510 2,510 25,400
2001/02/05 2,545 2,550 2,490 2,495 46,000
2001/02/02 2,550 2,570 2,545 2,550 42,700
2001/02/01 2,590 2,600 2,565 2,570 32,900
2001/01/31 2,600 2,600 2,570 2,600 39,600
2001/01/30 2,605 2,615 2,600 2,600 32,300
2001/01/29 2,620 2,630 2,605 2,605 17,000
2001/01/26 2,615 2,645 2,605 2,645 31,700
2001/01/25 2,630 2,645 2,600 2,640 50,700
2001/01/24 2,700 2,710 2,695 2,700 73,800
2001/01/23 2,700 2,705 2,695 2,695 51,500
2001/01/22 2,670 2,685 2,645 2,685 39,100
2001/01/19 2,675 2,700 2,660 2,670 55,700
2001/01/18 2,650 2,680 2,600 2,675 55,500
2001/01/17 2,700 2,700 2,650 2,670 43,300
2001/01/16 2,730 2,730 2,655 2,680 25,700
2001/01/15 2,730 2,730 2,670 2,670 22,500
2001/01/12 2,665 2,730 2,665 2,700 44,400
2001/01/11 2,735 2,745 2,620 2,665 58,600
2001/01/10 2,740 2,780 2,720 2,755 60,800
2001/01/09 2,730 2,735 2,720 2,735 71,100
2001/01/05 2,730 2,730 2,695 2,730 33,000
2001/01/04 2,700 2,700 2,610 2,620 9,900

このページの先頭へ