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
2005/12/30 2,840 2,860 2,755 2,755 91,000
2005/12/29 2,900 2,900 2,835 2,860 48,600
2005/12/28 2,805 2,900 2,780 2,895 87,600
2005/12/27 2,740 2,890 2,740 2,845 219,600
2005/12/26 2,950 2,950 2,910 2,920 119,300
2005/12/22 2,990 2,990 2,955 2,970 287,600
2005/12/21 2,965 3,040 2,955 2,985 523,600
2005/12/20 2,720 2,770 2,715 2,770 138,600
2005/12/19 2,710 2,710 2,680 2,710 51,500
2005/12/16 2,700 2,710 2,685 2,705 65,800
2005/12/15 2,700 2,780 2,680 2,720 219,700
2005/12/14 2,690 2,700 2,670 2,675 109,000
2005/12/13 2,665 2,690 2,655 2,685 132,300
2005/12/12 2,670 2,700 2,665 2,665 65,800
2005/12/09 2,695 2,695 2,650 2,670 212,300
2005/12/08 2,690 2,700 2,675 2,690 144,600
2005/12/07 2,665 2,695 2,655 2,685 97,200
2005/12/06 2,670 2,675 2,645 2,660 99,600
2005/12/05 2,640 2,670 2,630 2,670 111,100
2005/12/02 2,625 2,640 2,620 2,640 99,700
2005/12/01 2,630 2,640 2,620 2,625 108,600
2005/11/30 2,615 2,625 2,600 2,615 124,300
2005/11/29 2,640 2,645 2,600 2,615 50,200
2005/11/28 2,630 2,645 2,615 2,640 72,500
2005/11/25 2,610 2,620 2,585 2,600 87,800
2005/11/24 2,670 2,670 2,620 2,630 71,600
2005/11/22 2,665 2,675 2,635 2,655 117,200
2005/11/21 2,690 2,690 2,625 2,645 117,400
2005/11/18 2,600 2,690 2,585 2,690 144,900
2005/11/17 2,570 2,600 2,570 2,600 57,900
2005/11/16 2,575 2,605 2,565 2,605 71,000
2005/11/15 2,560 2,585 2,550 2,560 174,100
2005/11/14 2,585 2,620 2,575 2,585 131,100
2005/11/11 2,625 2,630 2,610 2,615 95,400
2005/11/10 2,605 2,625 2,575 2,615 152,400
2005/11/09 2,610 2,610 2,575 2,580 87,400
2005/11/08 2,575 2,610 2,570 2,605 190,400
2005/11/07 2,575 2,585 2,555 2,565 252,500
2005/11/04 2,555 2,585 2,555 2,570 181,800
2005/11/02 2,585 2,585 2,555 2,555 100,600
2005/11/01 2,540 2,575 2,540 2,570 120,600
2005/10/31 2,560 2,595 2,560 2,580 56,200
2005/10/28 2,575 2,575 2,540 2,565 240,100
2005/10/27 2,650 2,650 2,560 2,570 197,900
2005/10/26 2,590 2,630 2,590 2,630 140,700
2005/10/25 2,550 2,615 2,550 2,580 112,800
2005/10/24 2,565 2,565 2,520 2,550 67,800
2005/10/21 2,565 2,570 2,525 2,545 89,200
2005/10/20 2,560 2,565 2,550 2,555 55,800
2005/10/19 2,545 2,550 2,540 2,550 89,800
2005/10/18 2,555 2,555 2,540 2,540 59,300
2005/10/17 2,565 2,575 2,545 2,560 55,000
2005/10/14 2,550 2,565 2,530 2,550 73,400
2005/10/13 2,560 2,560 2,530 2,555 84,700
2005/10/12 2,540 2,565 2,535 2,540 133,500
2005/10/11 2,520 2,530 2,505 2,530 116,700
2005/10/07 2,525 2,535 2,495 2,515 147,600
2005/10/06 2,535 2,555 2,525 2,530 95,700
2005/10/05 2,550 2,570 2,530 2,560 94,200
2005/10/04 2,545 2,580 2,530 2,580 79,200
2005/10/03 2,575 2,575 2,540 2,540 107,100
2005/09/30 2,540 2,565 2,535 2,540 115,400
2005/09/29 2,565 2,565 2,530 2,560 79,900
2005/09/28 2,525 2,550 2,525 2,550 60,800
2005/09/27 2,545 2,550 2,520 2,545 50,600
2005/09/26 2,525 2,545 2,515 2,545 107,000
2005/09/22 2,530 2,530 2,505 2,520 44,000
2005/09/21 2,545 2,545 2,520 2,525 55,800
2005/09/20 2,520 2,535 2,510 2,535 35,500
2005/09/16 2,510 2,530 2,500 2,520 52,700
2005/09/15 2,505 2,530 2,495 2,510 77,500
2005/09/14 2,500 2,510 2,490 2,505 61,700
2005/09/13 2,510 2,510 2,495 2,495 109,500
2005/09/12 2,505 2,540 2,480 2,505 82,900
2005/09/09 2,500 2,515 2,480 2,505 339,900
2005/09/08 2,475 2,485 2,465 2,485 83,100
2005/09/07 2,490 2,500 2,480 2,485 69,800
2005/09/06 2,500 2,505 2,490 2,500 127,200
2005/09/05 2,480 2,510 2,480 2,505 171,000
2005/09/02 2,510 2,515 2,500 2,515 123,900
2005/09/01 2,515 2,520 2,505 2,510 58,500
2005/08/31 2,500 2,510 2,470 2,510 47,700
2005/08/30 2,505 2,525 2,495 2,500 114,500
2005/08/29 2,490 2,510 2,480 2,500 70,400
2005/08/26 2,480 2,485 2,475 2,485 57,100
2005/08/25 2,470 2,480 2,460 2,475 69,000
2005/08/24 2,445 2,475 2,445 2,465 68,900
2005/08/23 2,445 2,455 2,435 2,435 80,500
2005/08/22 2,440 2,445 2,430 2,435 50,800
2005/08/19 2,425 2,430 2,420 2,425 60,200
2005/08/18 2,425 2,425 2,405 2,410 47,900
2005/08/17 2,430 2,430 2,410 2,410 66,700
2005/08/16 2,420 2,420 2,400 2,415 36,000
2005/08/15 2,410 2,420 2,400 2,415 63,900
2005/08/12 2,445 2,445 2,420 2,425 46,600
2005/08/11 2,435 2,450 2,430 2,450 49,900
2005/08/10 2,415 2,445 2,410 2,430 58,400
2005/08/09 2,400 2,420 2,395 2,410 82,400
2005/08/08 2,395 2,410 2,355 2,405 117,200
2005/08/05 2,390 2,405 2,335 2,390 155,700
2005/08/04 2,405 2,410 2,390 2,410 68,900
2005/08/03 2,400 2,410 2,385 2,405 86,000
2005/08/02 2,420 2,420 2,385 2,405 75,800
2005/08/01 2,420 2,430 2,415 2,415 47,900
2005/07/29 2,430 2,435 2,420 2,425 41,300
2005/07/28 2,450 2,450 2,435 2,435 24,400
2005/07/27 2,435 2,450 2,420 2,450 47,000
2005/07/26 2,435 2,445 2,435 2,440 84,300
2005/07/25 2,440 2,445 2,420 2,435 37,200
2005/07/22 2,425 2,425 2,410 2,415 45,800
2005/07/21 2,430 2,445 2,420 2,420 41,300
2005/07/20 2,410 2,425 2,410 2,415 47,500
2005/07/19 2,435 2,435 2,410 2,415 44,400
2005/07/15 2,440 2,450 2,435 2,440 26,400
2005/07/14 2,445 2,460 2,445 2,450 41,800
2005/07/13 2,440 2,445 2,430 2,440 31,800
2005/07/12 2,455 2,460 2,440 2,440 41,200
2005/07/11 2,435 2,455 2,435 2,450 35,100
2005/07/08 2,450 2,470 2,430 2,430 70,100
2005/07/07 2,450 2,460 2,425 2,430 110,400
2005/07/06 2,465 2,490 2,460 2,460 72,300
2005/07/05 2,480 2,480 2,465 2,475 38,900
2005/07/04 2,475 2,480 2,455 2,480 60,000
2005/07/01 2,480 2,490 2,465 2,480 100,100
2005/06/30 2,430 2,495 2,430 2,495 252,200
2005/06/29 2,420 2,430 2,410 2,425 148,600
2005/06/28 2,410 2,420 2,400 2,420 64,900
2005/06/27 2,410 2,415 2,395 2,415 87,000
2005/06/24 2,420 2,435 2,415 2,435 163,600
2005/06/23 2,430 2,430 2,415 2,415 66,700
2005/06/22 2,410 2,430 2,410 2,430 70,400
2005/06/21 2,430 2,430 2,415 2,415 101,300
2005/06/20 2,410 2,415 2,405 2,415 71,800
2005/06/17 2,400 2,410 2,395 2,400 132,900
2005/06/16 2,405 2,410 2,400 2,405 75,400
2005/06/15 2,395 2,405 2,390 2,400 112,000
2005/06/14 2,380 2,390 2,380 2,385 102,700
2005/06/13 2,375 2,385 2,370 2,375 54,000
2005/06/10 2,365 2,375 2,365 2,370 121,500
2005/06/09 2,380 2,380 2,360 2,360 42,200
2005/06/08 2,365 2,375 2,365 2,370 48,900
2005/06/07 2,365 2,365 2,360 2,365 77,000
2005/06/06 2,380 2,380 2,355 2,365 77,800
2005/06/03 2,390 2,390 2,375 2,380 87,000
2005/06/02 2,420 2,420 2,385 2,395 139,600
2005/06/01 2,440 2,440 2,405 2,415 108,700
2005/05/31 2,425 2,435 2,415 2,435 108,900
2005/05/30 2,390 2,410 2,390 2,410 82,200
2005/05/27 2,380 2,385 2,370 2,375 64,900
2005/05/26 2,365 2,380 2,360 2,365 97,000
2005/05/25 2,365 2,370 2,360 2,365 92,600
2005/05/24 2,365 2,370 2,355 2,360 70,500
2005/05/23 2,340 2,355 2,335 2,345 105,400
2005/05/20 2,370 2,370 2,330 2,330 71,500
2005/05/19 2,335 2,345 2,325 2,345 47,700
2005/05/18 2,325 2,335 2,320 2,330 94,800
2005/05/17 2,325 2,345 2,320 2,345 142,900
2005/05/16 2,345 2,355 2,320 2,325 128,900
2005/05/13 2,335 2,350 2,320 2,345 111,700
2005/05/12 2,355 2,355 2,315 2,335 306,400
2005/05/11 2,360 2,370 2,350 2,360 260,600
2005/05/10 2,415 2,415 2,390 2,395 258,200
2005/05/09 2,410 2,425 2,390 2,410 189,000
2005/05/06 2,410 2,420 2,400 2,410 117,900
2005/05/02 2,420 2,420 2,395 2,405 104,700
2005/04/28 2,420 2,430 2,400 2,420 100,600
2005/04/27 2,400 2,410 2,400 2,410 99,700
2005/04/26 2,405 2,420 2,405 2,420 138,100
2005/04/25 2,420 2,430 2,395 2,415 176,600
2005/04/22 2,440 2,440 2,410 2,430 152,900
2005/04/21 2,460 2,460 2,390 2,400 287,800
2005/04/20 2,480 2,480 2,445 2,455 158,200
2005/04/19 2,490 2,490 2,440 2,445 137,400
2005/04/18 2,560 2,560 2,435 2,485 140,600
2005/04/15 2,565 2,580 2,555 2,565 160,200
2005/04/14 2,575 2,585 2,555 2,580 92,500
2005/04/13 2,575 2,605 2,575 2,600 64,600
2005/04/12 2,590 2,620 2,575 2,575 89,100
2005/04/11 2,600 2,610 2,590 2,595 89,600
2005/04/08 2,565 2,595 2,565 2,580 99,500
2005/04/07 2,590 2,600 2,570 2,575 50,000
2005/04/06 2,570 2,600 2,570 2,600 82,900
2005/04/05 2,555 2,600 2,555 2,590 109,800
2005/04/04 2,555 2,560 2,545 2,550 67,000
2005/04/01 2,525 2,575 2,520 2,565 88,900
2005/03/31 2,530 2,530 2,505 2,520 166,900
2005/03/30 2,530 2,540 2,505 2,505 111,800
2005/03/29 2,575 2,585 2,505 2,525 102,300
2005/03/28 2,545 2,625 2,545 2,615 124,800
2005/03/25 2,560 2,560 2,525 2,545 59,300
2005/03/24 2,565 2,565 2,540 2,540 101,900
2005/03/23 2,575 2,575 2,535 2,560 81,900
2005/03/22 2,575 2,590 2,570 2,575 110,700
2005/03/18 2,580 2,595 2,575 2,590 81,500
2005/03/17 2,580 2,600 2,575 2,575 55,200
2005/03/16 2,580 2,600 2,565 2,600 139,900
2005/03/15 2,575 2,580 2,555 2,555 105,200
2005/03/14 2,585 2,585 2,570 2,575 113,300
2005/03/11 2,570 2,590 2,520 2,585 502,500
2005/03/10 2,505 2,540 2,505 2,530 75,200
2005/03/09 2,505 2,520 2,500 2,505 94,500
2005/03/08 2,530 2,540 2,520 2,525 148,300
2005/03/07 2,500 2,530 2,500 2,530 171,600
2005/03/04 2,485 2,510 2,475 2,495 309,400
2005/03/03 2,460 2,495 2,455 2,485 199,200
2005/03/02 2,465 2,470 2,445 2,465 114,800
2005/03/01 2,420 2,475 2,415 2,475 187,200
2005/02/28 2,435 2,445 2,430 2,440 114,100
2005/02/25 2,410 2,450 2,405 2,440 114,000
2005/02/24 2,400 2,410 2,395 2,410 68,400
2005/02/23 2,400 2,405 2,395 2,400 115,900
2005/02/22 2,400 2,410 2,395 2,405 83,500
2005/02/21 2,415 2,420 2,400 2,400 76,200
2005/02/18 2,400 2,415 2,395 2,400 136,600
2005/02/17 2,400 2,415 2,395 2,400 105,400
2005/02/16 2,395 2,410 2,395 2,400 134,100
2005/02/15 2,400 2,420 2,390 2,400 114,000
2005/02/14 2,420 2,420 2,400 2,400 89,400
2005/02/10 2,400 2,415 2,400 2,410 47,600
2005/02/09 2,400 2,415 2,395 2,400 63,600
2005/02/08 2,420 2,450 2,385 2,400 139,900
2005/02/07 2,405 2,435 2,405 2,415 107,700
2005/02/04 2,430 2,465 2,420 2,435 104,000
2005/02/03 2,475 2,475 2,430 2,430 103,000
2005/02/02 2,470 2,480 2,455 2,475 104,700
2005/02/01 2,470 2,475 2,460 2,470 86,000
2005/01/31 2,475 2,475 2,460 2,465 108,500
2005/01/28 2,510 2,510 2,460 2,475 127,300
2005/01/27 2,550 2,550 2,510 2,515 95,400
2005/01/26 2,555 2,555 2,540 2,545 25,900
2005/01/25 2,550 2,555 2,535 2,555 76,100
2005/01/24 2,540 2,555 2,535 2,535 32,600
2005/01/21 2,555 2,575 2,530 2,535 131,200
2005/01/20 2,520 2,540 2,505 2,510 40,000
2005/01/19 2,540 2,555 2,520 2,520 55,800
2005/01/18 2,555 2,570 2,530 2,535 100,900
2005/01/17 2,570 2,580 2,555 2,555 25,500
2005/01/14 2,565 2,580 2,565 2,565 79,700
2005/01/13 2,600 2,600 2,565 2,565 108,800
2005/01/12 2,570 2,610 2,570 2,595 123,000
2005/01/11 2,575 2,575 2,550 2,565 140,600
2005/01/07 2,580 2,580 2,550 2,580 64,500
2005/01/06 2,565 2,600 2,550 2,585 82,600
2005/01/05 2,600 2,620 2,590 2,600 81,500
2005/01/04 2,600 2,620 2,590 2,600 19,400

このページの先頭へ