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
2004/12/30 2,625 2,645 2,590 2,630 40,500
2004/12/29 2,590 2,590 2,560 2,585 32,200
2004/12/28 2,555 2,585 2,550 2,560 35,800
2004/12/27 2,605 2,605 2,560 2,585 50,300
2004/12/24 2,605 2,650 2,605 2,630 66,500
2004/12/22 2,580 2,595 2,570 2,585 58,500
2004/12/21 2,565 2,590 2,560 2,560 88,200
2004/12/20 2,550 2,555 2,540 2,540 84,900
2004/12/17 2,550 2,565 2,550 2,550 69,400
2004/12/16 2,550 2,565 2,530 2,535 77,200
2004/12/15 2,550 2,625 2,535 2,575 115,300
2004/12/14 2,515 2,550 2,505 2,550 59,500
2004/12/13 2,535 2,550 2,520 2,530 49,100
2004/12/10 2,560 2,565 2,530 2,530 116,000
2004/12/09 2,575 2,585 2,520 2,535 31,900
2004/12/08 2,580 2,585 2,560 2,570 55,400
2004/12/07 2,610 2,620 2,570 2,570 73,100
2004/12/06 2,600 2,615 2,590 2,600 81,200
2004/12/03 2,605 2,620 2,590 2,600 99,100
2004/12/02 2,600 2,605 2,575 2,600 140,300
2004/12/01 2,535 2,540 2,505 2,530 140,900
2004/11/30 2,560 2,575 2,540 2,565 137,200
2004/11/29 2,520 2,545 2,515 2,535 60,900
2004/11/26 2,530 2,530 2,500 2,520 135,900
2004/11/25 2,515 2,530 2,480 2,510 77,300
2004/11/24 2,480 2,500 2,460 2,480 87,200
2004/11/22 2,505 2,530 2,455 2,470 115,600
2004/11/19 2,595 2,610 2,540 2,545 50,200
2004/11/18 2,570 2,610 2,560 2,565 74,500
2004/11/17 2,580 2,595 2,565 2,565 38,900
2004/11/16 2,600 2,625 2,580 2,580 32,700
2004/11/15 2,590 2,630 2,570 2,620 80,900
2004/11/12 2,560 2,590 2,535 2,590 86,000
2004/11/11 2,600 2,610 2,570 2,575 57,100
2004/11/10 2,570 2,600 2,565 2,585 42,400
2004/11/09 2,670 2,670 2,540 2,565 69,200
2004/11/08 2,675 2,690 2,625 2,635 140,900
2004/11/05 2,640 2,640 2,580 2,625 149,300
2004/11/04 2,625 2,640 2,580 2,610 89,700
2004/11/02 2,555 2,585 2,555 2,585 84,900
2004/11/01 2,555 2,560 2,510 2,550 117,100
2004/10/29 2,565 2,585 2,555 2,570 88,600
2004/10/28 2,595 2,620 2,580 2,605 59,100
2004/10/27 2,565 2,575 2,550 2,565 40,600
2004/10/26 2,605 2,640 2,560 2,575 36,200
2004/10/25 2,570 2,600 2,555 2,580 42,800
2004/10/22 2,660 2,660 2,600 2,615 66,800
2004/10/21 2,645 2,655 2,580 2,630 129,800
2004/10/20 2,650 2,655 2,620 2,640 68,700
2004/10/19 2,645 2,665 2,620 2,645 53,600
2004/10/18 2,630 2,630 2,595 2,605 45,300
2004/10/15 2,655 2,655 2,605 2,615 126,400
2004/10/14 2,655 2,670 2,600 2,620 37,200
2004/10/13 2,700 2,700 2,670 2,690 21,900
2004/10/12 2,690 2,725 2,660 2,665 60,200
2004/10/08 2,710 2,755 2,665 2,705 93,400
2004/10/07 2,770 2,770 2,675 2,675 73,900
2004/10/06 2,735 2,770 2,730 2,760 61,400
2004/10/05 2,695 2,745 2,695 2,735 33,200
2004/10/04 2,675 2,695 2,675 2,690 36,300
2004/10/01 2,680 2,680 2,655 2,670 23,500
2004/09/30 2,685 2,690 2,665 2,680 48,000
2004/09/29 2,675 2,675 2,630 2,645 52,600
2004/09/28 2,625 2,680 2,620 2,650 90,900
2004/09/27 2,640 2,650 2,585 2,620 55,300
2004/09/24 2,575 2,630 2,550 2,630 123,300
2004/09/22 2,620 2,650 2,600 2,650 111,000
2004/09/21 2,650 2,665 2,625 2,635 102,000
2004/09/17 2,650 2,655 2,635 2,650 53,900
2004/09/16 2,655 2,665 2,640 2,650 41,900
2004/09/15 2,645 2,675 2,645 2,650 41,600
2004/09/14 2,670 2,670 2,640 2,645 37,900
2004/09/13 2,650 2,665 2,635 2,655 59,200
2004/09/10 2,650 2,670 2,610 2,645 186,500
2004/09/09 2,665 2,665 2,630 2,640 71,300
2004/09/08 2,660 2,680 2,635 2,650 77,700
2004/09/07 2,670 2,690 2,650 2,665 52,000
2004/09/06 2,650 2,690 2,645 2,690 96,400
2004/09/03 2,660 2,680 2,640 2,650 72,600
2004/09/02 2,675 2,675 2,650 2,665 55,800
2004/09/01 2,685 2,690 2,670 2,670 40,900
2004/08/31 2,650 2,680 2,625 2,645 94,700
2004/08/30 2,665 2,680 2,640 2,660 70,200
2004/08/27 2,700 2,700 2,660 2,685 38,400
2004/08/26 2,680 2,685 2,655 2,670 29,800
2004/08/25 2,680 2,720 2,650 2,700 70,500
2004/08/24 2,670 2,670 2,625 2,650 74,300
2004/08/23 2,635 2,685 2,635 2,650 53,200
2004/08/20 2,660 2,670 2,640 2,650 49,800
2004/08/19 2,645 2,680 2,645 2,665 64,700
2004/08/18 2,630 2,655 2,620 2,645 60,100
2004/08/17 2,685 2,685 2,640 2,645 79,800
2004/08/16 2,635 2,645 2,620 2,625 97,300
2004/08/13 2,700 2,705 2,650 2,655 89,800
2004/08/12 2,680 2,735 2,675 2,710 82,800
2004/08/11 2,700 2,700 2,660 2,695 140,100
2004/08/10 2,660 2,705 2,640 2,700 203,900
2004/08/09 2,725 2,730 2,690 2,725 111,800
2004/08/06 2,700 2,750 2,700 2,750 134,100
2004/08/05 2,730 2,795 2,690 2,750 170,600
2004/08/04 2,825 2,825 2,775 2,810 204,400
2004/08/03 2,835 2,860 2,815 2,825 139,800
2004/08/02 2,870 2,900 2,820 2,875 199,300
2004/07/30 2,920 2,920 2,865 2,910 63,500
2004/07/29 2,905 2,910 2,845 2,910 98,500
2004/07/28 2,940 2,940 2,870 2,935 150,900
2004/07/27 2,910 2,950 2,910 2,935 157,300
2004/07/26 2,915 2,925 2,895 2,905 125,100
2004/07/23 2,920 2,920 2,895 2,910 132,800
2004/07/22 2,905 2,925 2,900 2,920 170,200
2004/07/21 2,900 2,920 2,865 2,905 210,700
2004/07/20 2,755 2,835 2,755 2,830 110,600
2004/07/16 2,750 2,755 2,720 2,755 60,800
2004/07/15 2,740 2,770 2,710 2,745 35,700
2004/07/14 2,785 2,800 2,740 2,745 73,700
2004/07/13 2,815 2,815 2,675 2,785 56,500
2004/07/12 2,750 2,810 2,740 2,810 85,500
2004/07/09 2,750 2,770 2,740 2,770 111,000
2004/07/08 2,700 2,730 2,690 2,730 93,700
2004/07/07 2,650 2,720 2,630 2,700 142,800
2004/07/06 2,725 2,730 2,690 2,690 113,300
2004/07/05 2,695 2,705 2,660 2,705 74,800
2004/07/02 2,735 2,735 2,695 2,695 43,300
2004/07/01 2,725 2,740 2,700 2,720 54,800
2004/06/30 2,675 2,710 2,665 2,700 72,600
2004/06/29 2,695 2,720 2,690 2,695 130,700
2004/06/28 2,680 2,710 2,665 2,690 160,000
2004/06/25 2,675 2,680 2,645 2,660 152,200
2004/06/24 2,705 2,725 2,700 2,710 161,600
2004/06/23 2,750 2,780 2,710 2,730 111,400
2004/06/22 2,795 2,795 2,700 2,750 221,800
2004/06/21 2,785 2,840 2,775 2,795 142,300
2004/06/18 2,760 2,780 2,715 2,735 84,300
2004/06/17 2,770 2,805 2,730 2,805 76,000
2004/06/16 2,765 2,815 2,765 2,795 39,000
2004/06/15 2,780 2,800 2,765 2,765 49,200
2004/06/14 2,800 2,830 2,780 2,785 30,500
2004/06/11 2,825 2,835 2,795 2,810 235,900
2004/06/10 2,730 2,770 2,725 2,765 98,100
2004/06/09 2,725 2,770 2,715 2,770 73,700
2004/06/08 2,780 2,780 2,680 2,705 257,800
2004/06/07 2,700 2,840 2,690 2,820 229,600
2004/06/04 2,620 2,690 2,620 2,690 122,800
2004/06/03 2,655 2,675 2,635 2,655 99,400
2004/06/02 2,680 2,680 2,655 2,655 61,600
2004/06/01 2,650 2,675 2,635 2,660 34,500
2004/05/31 2,685 2,685 2,610 2,650 45,800
2004/05/28 2,630 2,670 2,630 2,665 66,900
2004/05/27 2,650 2,660 2,600 2,645 98,100
2004/05/26 2,610 2,685 2,585 2,675 130,900
2004/05/25 2,560 2,590 2,550 2,590 52,400
2004/05/24 2,600 2,630 2,550 2,595 103,600
2004/05/21 2,590 2,620 2,565 2,620 115,600
2004/05/20 2,545 2,550 2,500 2,550 117,800
2004/05/19 2,510 2,510 2,430 2,505 146,100
2004/05/18 2,445 2,470 2,435 2,440 153,400
2004/05/17 2,500 2,505 2,470 2,485 156,600
2004/05/14 2,410 2,470 2,410 2,450 156,200
2004/05/13 2,405 2,465 2,400 2,405 131,400
2004/05/12 2,380 2,425 2,370 2,410 218,000
2004/05/11 2,405 2,410 2,330 2,350 212,300
2004/05/10 2,500 2,505 2,405 2,405 150,700
2004/05/07 2,525 2,525 2,465 2,485 214,300
2004/05/06 2,520 2,545 2,495 2,520 153,100
2004/04/30 2,515 2,515 2,455 2,490 84,900
2004/04/28 2,495 2,550 2,495 2,515 120,900
2004/04/27 2,495 2,505 2,480 2,490 90,200
2004/04/26 2,505 2,525 2,470 2,490 134,600
2004/04/23 2,505 2,505 2,475 2,500 84,600
2004/04/22 2,510 2,510 2,465 2,500 70,500
2004/04/21 2,520 2,520 2,460 2,490 90,400
2004/04/20 2,505 2,510 2,465 2,485 88,700
2004/04/19 2,530 2,540 2,455 2,500 89,100
2004/04/16 2,440 2,470 2,440 2,450 232,000
2004/04/15 2,510 2,520 2,405 2,420 275,900
2004/04/14 2,520 2,520 2,505 2,505 194,000
2004/04/13 2,535 2,535 2,505 2,530 198,400
2004/04/12 2,520 2,520 2,495 2,495 106,300
2004/04/09 2,565 2,565 2,500 2,535 102,000
2004/04/08 2,580 2,585 2,540 2,565 131,400
2004/04/07 2,560 2,615 2,515 2,575 362,400
2004/04/06 2,645 2,670 2,595 2,630 458,500
2004/04/05 2,600 2,645 2,600 2,645 238,600
2004/04/02 2,635 2,680 2,630 2,640 128,500
2004/04/01 2,675 2,680 2,645 2,650 70,200
2004/03/31 2,620 2,660 2,620 2,660 107,200
2004/03/30 2,630 2,680 2,625 2,660 89,200
2004/03/29 2,645 2,685 2,635 2,660 97,500
2004/03/26 2,650 2,665 2,640 2,645 137,800
2004/03/25 2,635 2,665 2,615 2,665 193,000
2004/03/24 2,550 2,695 2,550 2,695 289,200
2004/03/23 2,550 2,575 2,510 2,550 97,600
2004/03/22 2,505 2,535 2,490 2,525 60,500
2004/03/19 2,550 2,575 2,510 2,510 224,700
2004/03/18 2,530 2,595 2,530 2,575 170,000
2004/03/17 2,455 2,510 2,455 2,505 89,900
2004/03/16 2,485 2,485 2,400 2,455 116,100
2004/03/15 2,445 2,470 2,435 2,455 113,000
2004/03/12 2,390 2,415 2,370 2,380 167,500
2004/03/11 2,410 2,415 2,370 2,375 59,500
2004/03/10 2,400 2,425 2,395 2,410 132,500
2004/03/09 2,360 2,390 2,360 2,385 219,400
2004/03/08 2,345 2,380 2,345 2,355 103,800
2004/03/05 2,320 2,340 2,295 2,320 182,500
2004/03/04 2,310 2,330 2,300 2,320 99,100
2004/03/03 2,340 2,390 2,315 2,320 179,300
2004/03/02 2,330 2,345 2,290 2,345 78,400
2004/03/01 2,310 2,335 2,290 2,330 129,400
2004/02/27 2,275 2,335 2,275 2,335 216,800
2004/02/26 2,210 2,260 2,210 2,255 93,700
2004/02/25 2,200 2,235 2,200 2,210 94,200
2004/02/24 2,195 2,245 2,180 2,210 153,000
2004/02/23 2,190 2,220 2,185 2,185 105,600
2004/02/20 2,160 2,200 2,155 2,190 213,600
2004/02/19 2,175 2,175 2,155 2,160 101,800
2004/02/18 2,175 2,175 2,160 2,160 89,800
2004/02/17 2,150 2,165 2,135 2,150 95,200
2004/02/16 2,140 2,170 2,135 2,150 158,800
2004/02/13 2,145 2,160 2,130 2,140 198,200
2004/02/12 2,120 2,190 2,110 2,155 160,500
2004/02/10 2,060 2,105 2,060 2,085 115,500
2004/02/09 2,090 2,090 2,050 2,055 55,700
2004/02/06 2,060 2,065 2,050 2,050 51,700
2004/02/05 2,055 2,065 2,040 2,060 126,200
2004/02/04 2,090 2,090 2,065 2,075 56,000
2004/02/03 2,075 2,085 2,050 2,075 91,500
2004/02/02 2,060 2,085 2,055 2,070 56,500
2004/01/30 2,060 2,060 2,050 2,060 65,800
2004/01/29 2,050 2,065 2,050 2,060 132,800
2004/01/28 2,065 2,080 2,050 2,060 68,800
2004/01/27 2,075 2,080 2,065 2,070 40,200
2004/01/26 2,080 2,090 2,060 2,070 23,700
2004/01/23 2,070 2,100 2,065 2,090 50,600
2004/01/22 2,095 2,095 2,050 2,065 114,800
2004/01/21 2,130 2,130 2,085 2,100 226,000
2004/01/20 2,115 2,135 2,100 2,125 106,700
2004/01/19 2,130 2,130 2,110 2,120 43,300
2004/01/16 2,115 2,140 2,115 2,130 52,500
2004/01/15 2,080 2,140 2,080 2,100 69,300
2004/01/14 2,150 2,150 2,095 2,115 129,300
2004/01/13 2,100 2,145 2,100 2,130 105,100
2004/01/09 2,060 2,080 2,035 2,040 88,700
2004/01/08 2,075 2,090 2,040 2,045 106,700
2004/01/07 2,120 2,120 2,080 2,100 101,900
2004/01/06 2,165 2,165 2,070 2,130 119,300
2004/01/05 2,135 2,165 2,100 2,160 79,700

このページの先頭へ