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
2003/12/30 2,120 2,125 2,100 2,100 25,500
2003/12/29 2,090 2,120 2,070 2,090 34,300
2003/12/26 2,085 2,090 2,070 2,090 43,600
2003/12/25 2,070 2,105 2,060 2,090 74,300
2003/12/24 2,105 2,190 2,105 2,165 157,900
2003/12/22 2,100 2,155 2,100 2,145 100,400
2003/12/19 2,070 2,115 2,070 2,105 140,800
2003/12/18 2,060 2,070 2,035 2,035 113,800
2003/12/17 2,055 2,065 2,050 2,055 46,100
2003/12/16 2,070 2,080 2,055 2,065 66,400
2003/12/15 2,065 2,095 2,065 2,080 93,500
2003/12/12 2,070 2,080 2,040 2,060 271,400
2003/12/11 1,985 1,997 1,963 1,997 56,800
2003/12/10 1,950 1,987 1,947 1,959 229,400
2003/12/09 1,947 1,947 1,936 1,945 115,500
2003/12/08 1,940 1,943 1,933 1,941 158,000
2003/12/05 1,940 1,945 1,933 1,937 87,000
2003/12/04 1,937 1,941 1,934 1,937 91,400
2003/12/03 1,948 1,948 1,936 1,937 77,600
2003/12/02 1,945 1,949 1,933 1,941 100,500
2003/12/01 1,920 1,937 1,902 1,926 127,300
2003/11/28 1,950 1,956 1,940 1,947 279,800
2003/11/27 1,952 1,956 1,950 1,950 151,400
2003/11/26 1,950 1,970 1,950 1,951 161,000
2003/11/25 1,930 1,947 1,901 1,924 111,800
2003/11/21 1,947 1,948 1,926 1,938 95,300
2003/11/20 1,935 1,956 1,906 1,947 61,500
2003/11/19 1,905 1,987 1,905 1,954 78,300
2003/11/18 1,955 1,962 1,912 1,925 88,600
2003/11/17 1,985 1,995 1,952 1,954 57,100
2003/11/14 2,040 2,040 2,005 2,010 33,800
2003/11/13 2,020 2,045 2,000 2,040 38,400
2003/11/12 2,025 2,045 1,968 1,990 106,000
2003/11/11 2,030 2,050 2,015 2,035 46,100
2003/11/10 2,060 2,070 2,045 2,060 38,000
2003/11/07 2,025 2,065 2,020 2,065 76,400
2003/11/06 2,050 2,095 2,015 2,015 186,700
2003/11/05 2,050 2,065 2,040 2,040 51,700
2003/11/04 2,080 2,080 2,030 2,065 117,000
2003/10/31 2,045 2,060 2,020 2,035 59,800
2003/10/30 2,020 2,070 2,020 2,045 40,700
2003/10/29 2,015 2,060 2,015 2,030 33,300
2003/10/28 2,020 2,045 2,005 2,015 44,100
2003/10/27 2,040 2,040 2,010 2,010 34,200
2003/10/24 2,040 2,050 2,000 2,010 39,000
2003/10/23 2,070 2,075 2,010 2,010 126,000
2003/10/22 2,050 2,075 2,040 2,070 111,300
2003/10/21 2,055 2,060 2,020 2,030 65,100
2003/10/20 2,045 2,045 2,005 2,015 76,400
2003/10/17 2,010 2,040 2,000 2,005 113,900
2003/10/16 2,005 2,030 1,993 1,993 172,100
2003/10/15 2,000 2,095 1,999 2,030 429,400
2003/10/14 1,999 2,000 1,994 2,000 141,700
2003/10/10 2,000 2,015 1,986 1,990 194,700
2003/10/09 1,998 2,000 1,996 2,000 164,800
2003/10/08 1,991 2,000 1,991 1,999 91,800
2003/10/07 1,991 1,999 1,991 1,997 94,100
2003/10/06 1,999 2,000 1,995 2,000 286,200
2003/10/03 1,996 1,999 1,977 1,995 119,000
2003/10/02 1,982 2,000 1,982 2,000 234,300
2003/10/01 2,000 2,000 1,975 1,986 78,200
2003/09/30 1,990 2,000 1,976 2,000 157,000
2003/09/29 1,997 1,997 1,965 1,965 36,400
2003/09/26 2,000 2,000 1,996 1,996 179,400
2003/09/25 2,000 2,000 1,996 2,000 182,200
2003/09/24 2,000 2,000 1,992 2,000 287,100
2003/09/22 2,000 2,000 1,991 2,000 252,500
2003/09/19 1,986 2,000 1,984 2,000 239,900
2003/09/18 1,980 1,993 1,957 1,986 138,300
2003/09/17 1,977 1,980 1,945 1,964 141,700
2003/09/16 1,977 1,989 1,946 1,961 133,200
2003/09/12 1,920 1,979 1,919 1,957 226,400
2003/09/11 1,990 1,998 1,951 1,951 66,900
2003/09/10 1,997 2,000 1,979 2,000 105,200
2003/09/09 1,998 2,000 1,978 1,978 224,300
2003/09/08 1,989 1,999 1,984 1,994 151,200
2003/09/05 1,900 1,976 1,896 1,960 155,600
2003/09/04 1,900 1,928 1,865 1,866 148,400
2003/09/03 1,880 1,921 1,880 1,898 146,900
2003/09/02 1,900 1,903 1,873 1,879 136,000
2003/09/01 1,929 1,929 1,907 1,916 74,600
2003/08/29 1,909 1,910 1,895 1,909 120,900
2003/08/28 1,850 1,894 1,850 1,892 97,200
2003/08/27 1,870 1,878 1,850 1,851 61,500
2003/08/26 1,850 1,863 1,850 1,850 35,100
2003/08/25 1,846 1,856 1,835 1,835 76,500
2003/08/22 1,871 1,872 1,844 1,847 93,700
2003/08/21 1,870 1,889 1,842 1,865 166,200
2003/08/20 1,880 1,894 1,857 1,868 82,900
2003/08/19 1,918 1,923 1,878 1,894 98,600
2003/08/18 1,937 1,937 1,915 1,918 29,000
2003/08/15 1,920 1,929 1,916 1,920 88,200
2003/08/14 1,949 1,949 1,910 1,920 38,300
2003/08/13 1,890 1,960 1,890 1,948 92,000
2003/08/12 1,913 1,939 1,885 1,885 77,000
2003/08/11 1,965 1,965 1,909 1,912 51,900
2003/08/08 1,921 1,960 1,892 1,910 142,100
2003/08/07 1,920 1,920 1,891 1,891 125,500
2003/08/06 1,850 1,903 1,849 1,886 75,900
2003/08/05 1,886 1,886 1,829 1,846 59,400
2003/08/04 1,898 1,904 1,885 1,890 62,600
2003/08/01 1,935 1,936 1,880 1,883 134,000
2003/07/31 1,960 1,960 1,920 1,949 56,900
2003/07/30 1,988 1,988 1,953 1,959 62,300
2003/07/29 2,000 2,000 1,970 1,981 53,500
2003/07/28 1,970 1,994 1,943 1,985 59,700
2003/07/25 1,988 1,988 1,920 1,962 83,500
2003/07/24 2,000 2,000 1,980 1,988 74,700
2003/07/23 2,095 2,095 1,991 2,000 123,500
2003/07/22 2,060 2,100 2,040 2,050 61,600
2003/07/18 2,115 2,150 2,085 2,085 39,400
2003/07/17 2,135 2,150 2,110 2,115 25,200
2003/07/16 2,170 2,170 2,095 2,095 58,100
2003/07/15 2,155 2,185 2,080 2,110 53,200
2003/07/14 2,215 2,215 2,115 2,125 67,100
2003/07/11 2,250 2,250 2,195 2,220 80,900
2003/07/10 2,220 2,250 2,205 2,250 65,600
2003/07/09 2,200 2,205 2,170 2,200 126,600
2003/07/08 2,165 2,180 2,120 2,180 67,200
2003/07/07 2,165 2,170 2,115 2,115 53,400
2003/07/04 2,150 2,160 2,105 2,145 79,200
2003/07/03 2,145 2,300 2,050 2,110 126,900
2003/07/02 2,040 2,110 2,005 2,025 107,100
2003/07/01 1,990 2,020 1,980 2,000 72,100
2003/06/30 2,030 2,040 1,980 1,988 89,300
2003/06/27 2,085 2,095 2,020 2,070 55,700
2003/06/26 2,090 2,090 2,065 2,085 33,900
2003/06/25 2,055 2,095 2,050 2,085 50,200
2003/06/24 2,100 2,115 2,065 2,065 84,100
2003/06/23 2,095 2,105 2,065 2,095 60,900
2003/06/20 2,040 2,095 2,025 2,095 82,700
2003/06/19 2,070 2,070 1,950 1,993 148,600
2003/06/18 2,150 2,150 2,050 2,080 141,300
2003/06/17 2,115 2,125 2,105 2,120 62,100
2003/06/16 2,115 2,125 2,100 2,115 37,200
2003/06/13 2,150 2,165 2,090 2,110 173,200
2003/06/12 2,115 2,135 2,095 2,095 40,000
2003/06/11 2,145 2,150 2,115 2,115 37,700
2003/06/10 2,115 2,150 2,115 2,145 42,900
2003/06/09 2,090 2,155 2,090 2,155 31,700
2003/06/06 2,095 2,150 2,085 2,130 58,800
2003/06/05 2,095 2,095 2,070 2,080 43,200
2003/06/04 2,080 2,090 2,060 2,070 43,200
2003/06/03 2,025 2,095 2,025 2,090 60,100
2003/06/02 2,030 2,070 2,030 2,045 27,000
2003/05/30 2,040 2,080 2,030 2,030 86,000
2003/05/29 2,025 2,035 1,992 2,035 50,500
2003/05/28 2,020 2,050 1,965 1,965 72,400
2003/05/27 2,005 2,010 1,960 2,010 78,600
2003/05/26 1,944 2,015 1,944 2,000 49,200
2003/05/23 2,000 2,010 1,974 1,974 82,900
2003/05/22 1,980 1,995 1,961 1,990 87,200
2003/05/21 1,989 1,995 1,925 1,950 79,900
2003/05/20 1,934 1,982 1,911 1,979 95,000
2003/05/19 1,900 1,930 1,877 1,925 83,400
2003/05/16 1,895 1,910 1,895 1,903 58,900
2003/05/15 1,903 1,903 1,887 1,894 74,400
2003/05/14 1,908 1,920 1,903 1,903 44,800
2003/05/13 1,919 1,927 1,903 1,908 47,400
2003/05/12 1,919 1,919 1,900 1,903 32,800
2003/05/09 1,880 1,910 1,880 1,908 92,900
2003/05/08 1,885 1,899 1,885 1,886 74,000
2003/05/07 1,901 1,911 1,884 1,886 52,800
2003/05/06 1,925 1,937 1,900 1,900 86,800
2003/05/02 1,928 1,930 1,906 1,906 76,000
2003/05/01 1,980 1,980 1,950 1,958 34,700
2003/04/30 1,949 1,989 1,949 1,986 88,200
2003/04/28 1,890 1,920 1,890 1,905 28,500
2003/04/25 1,946 1,946 1,883 1,883 81,800
2003/04/24 1,953 1,968 1,950 1,950 59,200
2003/04/23 1,952 1,979 1,950 1,964 67,900
2003/04/22 2,000 2,005 1,950 1,979 80,400
2003/04/21 2,010 2,015 1,990 1,999 83,300
2003/04/18 1,996 2,015 1,980 1,980 48,200
2003/04/17 2,000 2,000 1,986 1,996 32,400
2003/04/16 2,010 2,025 1,992 2,010 75,500
2003/04/15 1,948 2,000 1,932 1,988 77,300
2003/04/14 1,950 1,959 1,902 1,902 50,100
2003/04/11 1,939 1,980 1,920 1,950 41,300
2003/04/10 1,987 1,996 1,918 1,939 42,000
2003/04/09 2,020 2,020 1,962 1,995 70,800
2003/04/08 2,035 2,055 2,020 2,025 53,200
2003/04/07 2,060 2,065 2,030 2,055 61,500
2003/04/04 2,050 2,050 2,025 2,030 55,200
2003/04/03 2,020 2,040 1,998 2,020 111,400
2003/04/02 2,000 2,000 1,981 2,000 77,100
2003/04/01 1,946 2,050 1,946 2,000 65,700
2003/03/31 2,005 2,030 1,946 1,946 66,800
2003/03/28 2,065 2,070 2,045 2,045 98,600
2003/03/27 1,934 2,060 1,934 2,060 139,400
2003/03/26 1,946 1,984 1,946 1,984 52,300
2003/03/25 1,930 1,950 1,900 1,945 78,400
2003/03/24 1,911 1,940 1,850 1,900 146,000
2003/03/20 1,909 1,914 1,902 1,910 103,300
2003/03/19 1,933 1,933 1,882 1,909 55,500
2003/03/18 1,913 1,948 1,900 1,932 96,800
2003/03/17 1,910 1,911 1,840 1,853 68,300
2003/03/14 1,957 1,957 1,850 1,880 227,400
2003/03/13 1,762 1,830 1,762 1,807 44,000
2003/03/12 1,725 1,763 1,720 1,752 51,800
2003/03/11 1,719 1,811 1,719 1,730 61,600
2003/03/10 1,731 1,790 1,716 1,763 61,000
2003/03/07 1,875 1,894 1,850 1,850 43,600
2003/03/06 1,870 1,903 1,870 1,880 36,000
2003/03/05 1,867 1,895 1,867 1,877 29,000
2003/03/04 1,871 1,949 1,871 1,897 70,500
2003/03/03 1,852 1,953 1,852 1,953 30,600
2003/02/28 1,916 1,942 1,900 1,942 72,600
2003/02/27 1,878 1,915 1,863 1,915 44,100
2003/02/26 1,826 1,898 1,826 1,880 44,600
2003/02/25 1,870 1,870 1,801 1,829 37,200
2003/02/24 1,900 1,905 1,870 1,870 29,200
2003/02/21 1,908 1,913 1,859 1,880 60,300
2003/02/20 1,851 1,911 1,847 1,908 89,800
2003/02/19 1,835 1,871 1,835 1,846 77,100
2003/02/18 1,803 1,846 1,803 1,830 68,800
2003/02/17 1,796 1,810 1,796 1,803 32,800
2003/02/14 1,798 1,800 1,767 1,795 56,800
2003/02/13 1,793 1,800 1,784 1,800 52,600
2003/02/12 1,764 1,792 1,762 1,791 81,900
2003/02/10 1,762 1,764 1,742 1,759 26,700
2003/02/07 1,757 1,767 1,745 1,765 68,200
2003/02/06 1,770 1,770 1,731 1,752 40,900
2003/02/05 1,751 1,779 1,746 1,759 49,200
2003/02/04 1,730 1,750 1,730 1,746 55,700
2003/02/03 1,715 1,731 1,715 1,730 58,900
2003/01/31 1,765 1,765 1,721 1,721 86,800
2003/01/30 1,744 1,772 1,744 1,752 68,200
2003/01/29 1,760 1,760 1,742 1,743 49,300
2003/01/28 1,770 1,784 1,767 1,768 49,100
2003/01/27 1,775 1,780 1,762 1,773 51,400
2003/01/24 1,792 1,795 1,774 1,775 60,100
2003/01/23 1,750 1,775 1,747 1,762 45,800
2003/01/22 1,760 1,765 1,741 1,754 47,800
2003/01/21 1,748 1,770 1,742 1,760 44,300
2003/01/20 1,720 1,755 1,720 1,750 37,100
2003/01/17 1,764 1,780 1,760 1,763 29,600
2003/01/16 1,752 1,770 1,752 1,764 29,700
2003/01/15 1,785 1,785 1,766 1,782 57,100
2003/01/14 1,769 1,774 1,745 1,759 22,500
2003/01/10 1,733 1,750 1,716 1,744 57,500
2003/01/09 1,760 1,774 1,755 1,763 40,300
2003/01/08 1,835 1,835 1,774 1,774 46,700
2003/01/07 1,849 1,849 1,800 1,828 45,400
2003/01/06 1,785 1,815 1,784 1,815 17,600

このページの先頭へ