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
2002/12/30 1,755 1,775 1,754 1,775 21,200
2002/12/27 1,713 1,770 1,710 1,770 30,800
2002/12/26 1,705 1,727 1,701 1,720 30,000
2002/12/25 1,710 1,710 1,700 1,707 80,100
2002/12/24 1,731 1,747 1,711 1,721 103,000
2002/12/20 1,715 1,742 1,704 1,730 119,600
2002/12/19 1,701 1,731 1,701 1,711 152,200
2002/12/18 1,774 1,779 1,730 1,731 43,900
2002/12/17 1,720 1,762 1,720 1,754 67,900
2002/12/16 1,710 1,730 1,707 1,715 77,200
2002/12/13 1,727 1,755 1,710 1,735 152,400
2002/12/12 1,801 1,810 1,784 1,787 34,100
2002/12/11 1,819 1,837 1,799 1,819 55,700
2002/12/10 1,785 1,837 1,772 1,819 45,800
2002/12/09 1,810 1,810 1,790 1,790 33,600
2002/12/06 1,855 1,855 1,802 1,809 56,500
2002/12/05 1,804 1,870 1,804 1,823 39,500
2002/12/04 1,850 1,853 1,801 1,801 92,500
2002/12/03 1,885 1,895 1,850 1,859 72,100
2002/12/02 1,900 1,901 1,887 1,897 91,500
2002/11/29 1,898 1,940 1,890 1,930 54,100
2002/11/28 1,882 1,900 1,880 1,881 59,300
2002/11/27 1,885 1,919 1,880 1,881 63,200
2002/11/26 1,920 1,925 1,885 1,885 40,300
2002/11/25 1,935 1,962 1,900 1,900 74,000
2002/11/22 1,896 1,942 1,896 1,921 43,800
2002/11/21 1,885 1,895 1,880 1,892 45,500
2002/11/20 1,870 1,892 1,870 1,877 73,400
2002/11/19 1,860 1,890 1,860 1,870 48,000
2002/11/18 1,936 1,937 1,870 1,890 43,300
2002/11/15 1,929 1,929 1,890 1,906 70,700
2002/11/14 1,950 1,979 1,891 1,950 79,200
2002/11/13 2,025 2,025 1,923 1,924 32,200
2002/11/12 2,020 2,040 2,000 2,030 36,400
2002/11/11 2,065 2,070 2,025 2,025 14,900
2002/11/08 2,040 2,080 2,040 2,070 25,500
2002/11/07 2,085 2,095 2,065 2,090 21,500
2002/11/06 2,070 2,080 2,055 2,065 25,700
2002/11/05 2,045 2,070 2,030 2,065 38,400
2002/11/01 2,030 2,030 2,005 2,030 12,300
2002/10/31 2,040 2,040 2,005 2,030 30,800
2002/10/30 1,980 2,035 1,980 2,030 29,900
2002/10/29 2,000 2,000 1,980 1,987 15,800
2002/10/28 1,975 2,005 1,952 2,005 30,200
2002/10/25 1,938 1,971 1,938 1,971 33,200
2002/10/24 1,968 1,968 1,931 1,938 32,000
2002/10/23 1,960 1,969 1,928 1,939 46,200
2002/10/22 2,010 2,010 1,975 1,975 33,500
2002/10/21 1,990 2,020 1,971 1,974 53,900
2002/10/18 1,990 1,997 1,965 1,973 28,400
2002/10/17 1,945 1,980 1,930 1,974 29,300
2002/10/16 1,990 1,990 1,936 1,951 62,300
2002/10/15 1,977 1,990 1,966 1,973 72,300
2002/10/11 1,983 1,993 1,971 1,976 38,600
2002/10/10 1,993 1,993 1,961 1,973 33,800
2002/10/09 1,979 1,982 1,960 1,963 34,500
2002/10/08 2,005 2,040 1,950 1,962 64,300
2002/10/07 2,025 2,040 2,000 2,000 78,600
2002/10/04 2,030 2,080 2,030 2,080 36,300
2002/10/03 2,085 2,090 2,050 2,060 71,600
2002/10/02 2,080 2,095 2,060 2,060 23,100
2002/10/01 2,135 2,135 2,070 2,075 48,600
2002/09/30 2,140 2,140 2,095 2,110 98,600
2002/09/27 2,150 2,150 2,125 2,135 68,100
2002/09/26 2,135 2,135 2,100 2,115 27,600
2002/09/25 2,100 2,120 2,090 2,100 75,900
2002/09/24 2,100 2,150 2,100 2,150 83,400
2002/09/20 2,150 2,165 2,090 2,100 50,600
2002/09/19 2,140 2,155 2,115 2,125 79,700
2002/09/18 2,140 2,140 2,095 2,135 46,400
2002/09/17 2,110 2,160 2,105 2,140 89,600
2002/09/13 2,160 2,160 2,120 2,160 170,000
2002/09/12 2,095 2,130 2,090 2,125 53,100
2002/09/11 2,060 2,100 2,035 2,100 38,500
2002/09/10 2,015 2,080 2,015 2,075 61,400
2002/09/09 2,010 2,025 1,999 2,005 45,900
2002/09/06 2,015 2,050 2,005 2,050 39,900
2002/09/05 2,015 2,040 2,000 2,015 54,300
2002/09/04 2,045 2,055 1,988 1,992 66,100
2002/09/03 2,110 2,110 2,045 2,045 59,500
2002/09/02 2,100 2,120 2,080 2,110 37,800
2002/08/30 2,100 2,110 2,070 2,110 63,900
2002/08/29 2,050 2,090 2,045 2,090 102,400
2002/08/28 2,050 2,060 2,030 2,030 55,800
2002/08/27 2,080 2,080 2,030 2,055 55,800
2002/08/26 2,035 2,095 2,035 2,070 43,500
2002/08/23 2,065 2,100 2,065 2,075 33,300
2002/08/22 2,070 2,090 2,050 2,060 48,700
2002/08/21 2,080 2,095 2,055 2,070 20,300
2002/08/20 2,090 2,105 2,055 2,055 34,500
2002/08/19 2,085 2,095 2,065 2,070 32,400
2002/08/16 2,085 2,120 2,070 2,080 27,300
2002/08/15 2,110 2,125 2,100 2,105 49,300
2002/08/14 2,070 2,120 2,070 2,110 33,800
2002/08/13 2,100 2,115 2,070 2,070 38,100
2002/08/12 2,140 2,145 2,105 2,105 41,000
2002/08/09 2,150 2,160 2,120 2,160 74,200
2002/08/08 2,080 2,100 2,065 2,080 30,200
2002/08/07 2,020 2,040 2,020 2,020 32,700
2002/08/06 2,040 2,040 2,015 2,020 86,500
2002/08/05 2,045 2,050 2,020 2,040 113,700
2002/08/02 2,090 2,090 2,045 2,045 78,300
2002/08/01 2,130 2,150 2,080 2,085 100,400
2002/07/31 2,215 2,220 2,170 2,170 48,200
2002/07/30 2,280 2,280 2,245 2,255 37,900
2002/07/29 2,190 2,290 2,190 2,280 136,900
2002/07/26 2,180 2,215 2,180 2,190 75,300
2002/07/25 2,210 2,215 2,170 2,170 50,800
2002/07/24 2,185 2,210 2,170 2,170 66,700
2002/07/23 2,195 2,215 2,180 2,200 40,400
2002/07/22 2,170 2,240 2,170 2,215 84,100
2002/07/19 2,130 2,175 2,120 2,170 44,700
2002/07/18 2,160 2,160 2,130 2,130 44,700
2002/07/17 2,100 2,150 2,085 2,120 32,000
2002/07/16 2,115 2,165 2,100 2,100 103,200
2002/07/15 2,200 2,200 2,150 2,155 57,300
2002/07/12 2,200 2,210 2,195 2,195 56,200
2002/07/11 2,300 2,300 2,180 2,205 71,500
2002/07/10 2,270 2,300 2,250 2,300 68,300
2002/07/09 2,200 2,260 2,200 2,260 78,100
2002/07/08 2,270 2,290 2,230 2,230 74,300
2002/07/05 2,230 2,270 2,230 2,270 17,200
2002/07/04 2,230 2,265 2,225 2,230 28,500
2002/07/03 2,230 2,275 2,225 2,270 81,900
2002/07/02 2,245 2,245 2,190 2,230 64,100
2002/07/01 2,245 2,270 2,225 2,240 68,600
2002/06/28 2,260 2,275 2,235 2,240 34,300
2002/06/27 2,255 2,290 2,250 2,260 27,500
2002/06/26 2,320 2,330 2,270 2,290 52,800
2002/06/25 2,275 2,340 2,270 2,340 98,300
2002/06/24 2,270 2,295 2,250 2,290 74,100
2002/06/21 2,270 2,270 2,205 2,240 36,400
2002/06/20 2,215 2,270 2,205 2,270 46,600
2002/06/19 2,250 2,275 2,205 2,220 56,500
2002/06/18 2,235 2,250 2,200 2,230 36,900
2002/06/17 2,255 2,260 2,190 2,195 72,300
2002/06/14 2,275 2,275 2,240 2,255 200,300
2002/06/13 2,290 2,305 2,245 2,245 60,900
2002/06/12 2,300 2,315 2,275 2,315 50,400
2002/06/11 2,320 2,320 2,300 2,320 44,600
2002/06/10 2,345 2,345 2,305 2,320 45,500
2002/06/07 2,300 2,350 2,300 2,335 96,200
2002/06/06 2,350 2,360 2,300 2,300 97,200
2002/06/05 2,375 2,385 2,350 2,350 40,900
2002/06/04 2,350 2,385 2,350 2,375 64,900
2002/06/03 2,400 2,405 2,370 2,370 75,200
2002/05/31 2,400 2,450 2,380 2,450 116,900
2002/05/30 2,410 2,425 2,395 2,395 79,600
2002/05/29 2,400 2,425 2,390 2,420 75,900
2002/05/28 2,430 2,435 2,390 2,425 58,900
2002/05/27 2,450 2,450 2,425 2,425 73,400
2002/05/24 2,440 2,450 2,405 2,450 81,600
2002/05/23 2,445 2,450 2,435 2,440 87,300
2002/05/22 2,415 2,445 2,415 2,430 103,100
2002/05/21 2,400 2,415 2,385 2,400 80,000
2002/05/20 2,410 2,430 2,395 2,395 125,800
2002/05/17 2,420 2,510 2,420 2,450 160,700
2002/05/16 2,400 2,440 2,400 2,405 79,300
2002/05/15 2,420 2,440 2,375 2,390 82,100
2002/05/14 2,470 2,470 2,385 2,410 100,300
2002/05/13 2,455 2,475 2,425 2,430 43,000
2002/05/10 2,505 2,505 2,460 2,490 101,800
2002/05/09 2,475 2,495 2,470 2,490 76,100
2002/05/08 2,410 2,455 2,405 2,435 83,400
2002/05/07 2,420 2,450 2,395 2,440 111,100
2002/05/02 2,370 2,385 2,345 2,380 68,700
2002/05/01 2,280 2,330 2,280 2,315 39,600
2002/04/30 2,325 2,325 2,270 2,270 53,800
2002/04/26 2,370 2,370 2,320 2,330 39,100
2002/04/25 2,380 2,390 2,370 2,370 45,400
2002/04/24 2,385 2,395 2,380 2,380 54,100
2002/04/23 2,390 2,400 2,380 2,385 48,800
2002/04/22 2,390 2,395 2,375 2,390 87,400
2002/04/19 2,350 2,385 2,350 2,380 67,100
2002/04/18 2,385 2,390 2,375 2,375 98,300
2002/04/17 2,355 2,400 2,345 2,360 68,200
2002/04/16 2,355 2,365 2,325 2,360 30,900
2002/04/15 2,375 2,375 2,340 2,370 65,300
2002/04/12 2,335 2,370 2,335 2,370 94,500
2002/04/11 2,390 2,390 2,350 2,375 138,100
2002/04/10 2,295 2,350 2,280 2,350 136,900
2002/04/09 2,270 2,275 2,245 2,260 57,900
2002/04/08 2,250 2,260 2,225 2,245 72,500
2002/04/05 2,260 2,260 2,230 2,255 55,300
2002/04/04 2,260 2,270 2,240 2,245 74,600
2002/04/03 2,205 2,260 2,200 2,225 88,800
2002/04/02 2,225 2,270 2,205 2,240 102,700
2002/04/01 2,120 2,175 2,120 2,145 70,500
2002/03/29 2,230 2,230 2,160 2,160 48,600
2002/03/28 2,270 2,295 2,205 2,215 57,200
2002/03/27 2,290 2,290 2,225 2,270 51,100
2002/03/26 2,270 2,280 2,250 2,280 35,200
2002/03/25 2,265 2,310 2,240 2,310 79,600
2002/03/22 2,300 2,300 2,250 2,295 78,100
2002/03/20 2,235 2,280 2,230 2,280 103,100
2002/03/19 2,200 2,220 2,200 2,220 53,100
2002/03/18 2,190 2,215 2,175 2,195 99,400
2002/03/15 2,150 2,150 2,130 2,150 60,200
2002/03/14 2,150 2,150 2,110 2,130 101,900
2002/03/13 2,170 2,180 2,090 2,120 163,700
2002/03/12 2,170 2,200 2,135 2,170 119,400
2002/03/11 2,145 2,150 2,095 2,150 158,300
2002/03/08 2,070 2,090 2,065 2,065 260,100
2002/03/07 2,120 2,140 2,075 2,080 181,300
2002/03/06 2,155 2,180 2,130 2,145 74,700
2002/03/05 2,200 2,210 2,160 2,180 76,500
2002/03/04 2,150 2,195 2,150 2,180 77,300
2002/03/01 2,155 2,170 2,120 2,135 123,300
2002/02/28 2,200 2,210 2,155 2,165 81,700
2002/02/27 2,105 2,155 2,105 2,130 91,700
2002/02/26 2,155 2,160 2,130 2,145 99,700
2002/02/25 2,235 2,240 2,170 2,175 59,800
2002/02/22 2,275 2,275 2,190 2,195 115,800
2002/02/21 2,235 2,280 2,190 2,275 47,400
2002/02/20 2,170 2,235 2,170 2,205 33,600
2002/02/19 2,210 2,230 2,160 2,220 45,700
2002/02/18 2,260 2,260 2,240 2,240 25,800
2002/02/15 2,230 2,260 2,195 2,260 72,900
2002/02/14 2,290 2,340 2,185 2,210 59,700
2002/02/13 2,315 2,325 2,240 2,295 59,400
2002/02/12 2,295 2,325 2,295 2,325 105,000
2002/02/08 2,225 2,295 2,225 2,295 134,200
2002/02/07 2,285 2,295 2,205 2,250 88,000
2002/02/06 2,140 2,325 2,135 2,325 175,100
2002/02/05 2,085 2,125 2,085 2,125 124,500
2002/02/04 2,085 2,125 2,080 2,085 53,200
2002/02/01 2,105 2,125 2,095 2,125 100,200
2002/01/31 2,145 2,165 2,080 2,150 74,600
2002/01/30 2,090 2,125 2,075 2,105 103,400
2002/01/29 2,055 2,090 2,055 2,070 64,300
2002/01/28 2,050 2,090 2,050 2,060 61,300
2002/01/25 2,070 2,090 2,060 2,085 62,600
2002/01/24 2,030 2,085 2,030 2,080 72,700
2002/01/23 2,060 2,065 2,040 2,055 52,700
2002/01/22 2,095 2,100 2,040 2,060 57,400
2002/01/21 2,100 2,105 2,075 2,090 168,600
2002/01/18 2,090 2,095 2,050 2,095 55,000
2002/01/17 2,095 2,100 2,050 2,050 51,600
2002/01/16 2,125 2,130 2,095 2,100 220,000
2002/01/15 2,180 2,185 2,130 2,130 288,100
2002/01/11 2,150 2,155 2,135 2,140 158,100
2002/01/10 2,200 2,210 2,150 2,150 77,300
2002/01/09 2,150 2,210 2,150 2,205 79,300
2002/01/08 2,245 2,245 2,170 2,200 111,900
2002/01/07 2,325 2,325 2,270 2,270 50,500
2002/01/04 2,350 2,350 2,310 2,340 24,200

このページの先頭へ