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
2006/12/29 2,650 2,755 2,645 2,755 218,700
2006/12/28 2,620 2,660 2,610 2,635 152,000
2006/12/27 2,555 2,635 2,545 2,620 181,200
2006/12/26 2,565 2,580 2,535 2,580 126,600
2006/12/25 2,540 2,595 2,540 2,580 179,700
2006/12/22 2,605 2,605 2,570 2,580 183,600
2006/12/21 2,605 2,610 2,590 2,605 176,900
2006/12/20 2,565 2,590 2,555 2,590 229,400
2006/12/19 2,570 2,575 2,560 2,565 118,700
2006/12/18 2,570 2,580 2,555 2,560 233,900
2006/12/15 2,545 2,585 2,540 2,560 337,100
2006/12/14 2,550 2,550 2,505 2,540 156,100
2006/12/13 2,530 2,565 2,515 2,565 278,800
2006/12/12 2,505 2,545 2,490 2,530 222,200
2006/12/11 2,530 2,555 2,485 2,495 199,400
2006/12/08 2,550 2,565 2,520 2,520 263,600
2006/12/07 2,505 2,525 2,495 2,525 171,600
2006/12/06 2,500 2,510 2,495 2,495 448,200
2006/12/05 2,485 2,495 2,460 2,495 401,000
2006/12/04 2,495 2,505 2,450 2,495 342,900
2006/12/01 2,495 2,540 2,470 2,495 453,900
2006/11/30 2,390 2,465 2,380 2,450 472,000
2006/11/29 2,365 2,395 2,350 2,380 490,700
2006/11/28 2,355 2,355 2,330 2,345 210,000
2006/11/27 2,300 2,360 2,300 2,355 282,400
2006/11/24 2,330 2,340 2,320 2,330 151,100
2006/11/22 2,320 2,335 2,300 2,335 172,000
2006/11/21 2,325 2,335 2,305 2,315 288,800
2006/11/20 2,355 2,355 2,320 2,320 273,600
2006/11/17 2,325 2,365 2,300 2,350 171,600
2006/11/16 2,350 2,350 2,330 2,335 190,500
2006/11/15 2,325 2,345 2,315 2,345 188,400
2006/11/14 2,315 2,325 2,305 2,320 201,600
2006/11/13 2,300 2,320 2,300 2,310 289,400
2006/11/10 2,320 2,325 2,300 2,305 402,100
2006/11/09 2,305 2,315 2,300 2,310 435,100
2006/11/08 2,305 2,310 2,295 2,305 445,600
2006/11/07 2,275 2,310 2,270 2,305 280,100
2006/11/06 2,225 2,255 2,220 2,255 356,800
2006/11/02 2,210 2,225 2,205 2,225 134,200
2006/11/01 2,195 2,225 2,175 2,205 279,800
2006/10/31 2,195 2,195 2,180 2,185 151,200
2006/10/30 2,175 2,190 2,165 2,175 227,600
2006/10/27 2,200 2,205 2,170 2,175 208,400
2006/10/26 2,205 2,215 2,160 2,175 299,600
2006/10/25 2,225 2,235 2,200 2,200 475,400
2006/10/24 2,235 2,235 2,220 2,225 249,600
2006/10/23 2,240 2,245 2,215 2,215 238,700
2006/10/20 2,255 2,255 2,215 2,215 202,500
2006/10/19 2,240 2,255 2,225 2,235 292,100
2006/10/18 2,235 2,250 2,220 2,240 191,100
2006/10/17 2,240 2,250 2,210 2,210 210,400
2006/10/16 2,250 2,260 2,225 2,255 218,900
2006/10/13 2,195 2,250 2,190 2,230 380,300
2006/10/12 2,195 2,195 2,165 2,175 287,200
2006/10/11 2,250 2,250 2,180 2,185 211,000
2006/10/10 2,240 2,240 2,190 2,200 285,300
2006/10/06 2,255 2,265 2,240 2,255 201,500
2006/10/05 2,310 2,310 2,230 2,250 294,800
2006/10/04 2,345 2,345 2,250 2,270 301,900
2006/10/03 2,350 2,370 2,325 2,340 275,700
2006/10/02 2,335 2,340 2,290 2,335 416,400
2006/09/29 2,350 2,360 2,335 2,360 97,500
2006/09/28 2,365 2,380 2,350 2,365 93,600
2006/09/27 2,355 2,400 2,320 2,365 213,200
2006/09/26 2,315 2,335 2,295 2,310 144,200
2006/09/25 2,315 2,325 2,155 2,275 277,300
2006/09/22 2,330 2,345 2,290 2,300 173,400
2006/09/21 2,320 2,340 2,295 2,325 215,500
2006/09/20 2,360 2,380 2,325 2,355 239,200
2006/09/19 2,435 2,455 2,400 2,400 313,700
2006/09/15 2,400 2,425 2,380 2,410 267,200
2006/09/14 2,370 2,395 2,370 2,395 234,300
2006/09/13 2,355 2,385 2,345 2,370 436,000
2006/09/12 2,305 2,365 2,290 2,350 478,100
2006/09/11 2,305 2,320 2,265 2,280 478,100
2006/09/08 2,280 2,330 2,250 2,305 620,900
2006/09/07 2,365 2,370 2,260 2,280 708,900
2006/09/06 2,250 2,260 2,235 2,245 422,900
2006/09/05 2,290 2,290 2,230 2,255 235,800
2006/09/04 2,315 2,325 2,280 2,290 201,200
2006/09/01 2,295 2,320 2,285 2,310 226,600
2006/08/31 2,160 2,285 2,145 2,285 554,100
2006/08/30 2,155 2,180 2,140 2,175 403,700
2006/08/29 2,180 2,200 2,165 2,180 142,200
2006/08/28 2,215 2,220 2,165 2,175 140,700
2006/08/25 2,225 2,230 2,195 2,210 146,700
2006/08/24 2,250 2,250 2,175 2,210 202,600
2006/08/23 2,260 2,270 2,250 2,250 256,200
2006/08/22 2,190 2,295 2,190 2,255 322,000
2006/08/21 2,175 2,180 2,155 2,160 90,100
2006/08/18 2,155 2,170 2,150 2,170 152,300
2006/08/17 2,170 2,170 2,135 2,140 157,300
2006/08/16 2,155 2,155 2,140 2,145 196,400
2006/08/15 2,175 2,185 2,120 2,150 503,900
2006/08/14 2,145 2,170 2,135 2,170 108,600
2006/08/11 2,150 2,180 2,125 2,150 213,200
2006/08/10 2,150 2,190 2,120 2,145 330,800
2006/08/09 2,140 2,150 2,110 2,150 302,800
2006/08/08 2,125 2,160 2,085 2,160 207,800
2006/08/07 2,195 2,195 2,060 2,075 536,800
2006/08/04 2,210 2,235 2,190 2,205 244,200
2006/08/03 2,240 2,250 2,175 2,175 304,600
2006/08/02 2,230 2,270 2,180 2,265 334,500
2006/08/01 2,175 2,205 2,145 2,190 341,600
2006/07/31 1,970 2,170 1,970 2,135 740,000
2006/07/28 2,330 2,370 2,300 2,370 256,600
2006/07/27 2,310 2,310 2,250 2,290 226,300
2006/07/26 2,300 2,330 2,285 2,330 121,500
2006/07/25 2,285 2,315 2,275 2,300 114,200
2006/07/24 2,290 2,295 2,240 2,285 103,700
2006/07/21 2,320 2,320 2,270 2,290 98,200
2006/07/20 2,340 2,345 2,280 2,325 252,100
2006/07/19 2,325 2,330 2,265 2,270 319,300
2006/07/18 2,270 2,270 2,230 2,245 160,700
2006/07/14 2,280 2,280 2,230 2,275 172,600
2006/07/13 2,260 2,295 2,205 2,245 535,400
2006/07/12 2,395 2,395 2,285 2,320 358,500
2006/07/11 2,465 2,465 2,385 2,410 333,200
2006/07/10 2,390 2,465 2,385 2,460 420,600
2006/07/07 2,390 2,395 2,375 2,385 268,000
2006/07/06 2,400 2,400 2,355 2,375 230,500
2006/07/05 2,390 2,415 2,375 2,395 249,100
2006/07/04 2,410 2,410 2,365 2,380 257,800
2006/07/03 2,430 2,435 2,365 2,380 257,300
2006/06/30 2,370 2,425 2,350 2,425 613,600
2006/06/29 2,340 2,380 2,325 2,330 306,900
2006/06/28 2,365 2,365 2,335 2,335 260,100
2006/06/27 2,365 2,370 2,330 2,345 190,500
2006/06/26 2,400 2,405 2,380 2,400 440,600
2006/06/23 2,405 2,405 2,390 2,400 233,500
2006/06/22 2,400 2,415 2,390 2,400 474,600
2006/06/21 2,410 2,415 2,385 2,395 150,200
2006/06/20 2,425 2,425 2,390 2,400 260,300
2006/06/19 2,450 2,460 2,395 2,405 351,300
2006/06/16 2,435 2,440 2,405 2,430 165,300
2006/06/15 2,400 2,420 2,375 2,395 260,200
2006/06/14 2,380 2,435 2,350 2,395 256,600
2006/06/13 2,485 2,500 2,380 2,380 356,500
2006/06/12 2,450 2,495 2,420 2,480 193,100
2006/06/09 2,500 2,500 2,430 2,440 292,300
2006/06/08 2,510 2,530 2,420 2,425 242,600
2006/06/07 2,520 2,555 2,500 2,510 273,800
2006/06/06 2,590 2,590 2,555 2,555 236,300
2006/06/05 2,615 2,615 2,540 2,560 199,300
2006/06/02 2,645 2,645 2,540 2,590 182,300
2006/06/01 2,680 2,685 2,620 2,625 112,800
2006/05/31 2,615 2,645 2,590 2,620 180,700
2006/05/30 2,690 2,710 2,635 2,655 111,900
2006/05/29 2,700 2,700 2,665 2,680 73,700
2006/05/26 2,700 2,700 2,685 2,700 57,200
2006/05/25 2,705 2,710 2,680 2,700 144,100
2006/05/24 2,740 2,740 2,705 2,735 115,000
2006/05/23 2,760 2,775 2,720 2,725 170,500
2006/05/22 2,770 2,785 2,740 2,760 133,600
2006/05/19 2,760 2,770 2,710 2,745 87,800
2006/05/18 2,720 2,750 2,700 2,725 117,400
2006/05/17 2,795 2,800 2,765 2,780 198,100
2006/05/16 2,805 2,830 2,805 2,815 147,600
2006/05/15 2,830 2,850 2,820 2,830 153,700
2006/05/12 2,855 2,855 2,805 2,820 79,500
2006/05/11 2,870 2,890 2,845 2,850 194,000
2006/05/10 2,840 2,860 2,820 2,845 330,900
2006/05/09 2,820 2,835 2,815 2,820 226,600
2006/05/08 2,825 2,840 2,810 2,810 1,082,200
2006/05/02 2,800 2,825 2,800 2,815 133,300
2006/05/01 2,810 2,830 2,795 2,805 71,400
2006/04/28 2,790 2,820 2,785 2,810 143,300
2006/04/27 2,830 2,830 2,790 2,805 229,200
2006/04/26 2,790 2,830 2,790 2,830 95,200
2006/04/25 2,780 2,820 2,780 2,815 266,300
2006/04/24 2,825 2,825 2,770 2,800 241,800
2006/04/21 2,830 2,830 2,805 2,825 123,700
2006/04/20 2,780 2,810 2,705 2,805 853,000
2006/04/19 2,815 2,815 2,790 2,790 149,000
2006/04/18 2,800 2,835 2,785 2,815 157,100
2006/04/17 2,840 2,840 2,810 2,810 69,700
2006/04/14 2,850 2,850 2,835 2,835 64,100
2006/04/13 2,850 2,865 2,825 2,850 136,700
2006/04/12 2,850 2,865 2,840 2,840 149,500
2006/04/11 2,865 2,865 2,835 2,845 117,900
2006/04/10 2,860 2,870 2,835 2,855 139,800
2006/04/07 2,865 2,885 2,860 2,865 180,800
2006/04/06 2,830 2,870 2,830 2,850 284,800
2006/04/05 2,820 2,830 2,805 2,805 172,800
2006/04/04 2,825 2,835 2,810 2,815 280,400
2006/04/03 2,820 2,850 2,805 2,825 234,900
2006/03/31 2,800 2,815 2,785 2,795 155,200
2006/03/30 2,800 2,820 2,780 2,785 201,300
2006/03/29 2,750 2,780 2,745 2,770 220,700
2006/03/28 2,760 2,780 2,745 2,750 208,200
2006/03/27 2,750 2,775 2,745 2,760 118,700
2006/03/24 2,730 2,765 2,725 2,740 103,100
2006/03/23 2,750 2,765 2,735 2,735 102,700
2006/03/22 2,785 2,795 2,760 2,775 72,200
2006/03/20 2,790 2,795 2,770 2,785 70,600
2006/03/17 2,790 2,795 2,720 2,770 143,400
2006/03/16 2,795 2,795 2,735 2,780 115,100
2006/03/15 2,835 2,840 2,805 2,815 93,900
2006/03/14 2,800 2,825 2,775 2,795 98,400
2006/03/13 2,800 2,830 2,780 2,810 95,300
2006/03/10 2,780 2,835 2,770 2,790 266,400
2006/03/09 2,800 2,800 2,760 2,785 165,600
2006/03/08 2,800 2,845 2,785 2,835 223,000
2006/03/07 2,800 2,820 2,760 2,800 140,000
2006/03/06 2,700 2,795 2,695 2,795 138,900
2006/03/03 2,770 2,770 2,710 2,735 83,100
2006/03/02 2,780 2,790 2,705 2,765 186,100
2006/03/01 2,700 2,745 2,660 2,705 185,800
2006/02/28 2,665 2,780 2,665 2,780 152,800
2006/02/27 2,710 2,730 2,660 2,660 191,300
2006/02/24 2,750 2,755 2,685 2,740 323,900
2006/02/23 2,580 2,800 2,580 2,780 435,700
2006/02/22 2,615 2,615 2,535 2,540 117,300
2006/02/21 2,585 2,610 2,575 2,610 75,600
2006/02/20 2,570 2,600 2,560 2,575 79,300
2006/02/17 2,575 2,620 2,570 2,580 137,100
2006/02/16 2,600 2,610 2,580 2,595 106,500
2006/02/15 2,625 2,640 2,610 2,625 96,300
2006/02/14 2,615 2,635 2,605 2,620 111,900
2006/02/13 2,610 2,620 2,600 2,605 126,200
2006/02/10 2,610 2,630 2,600 2,625 121,600
2006/02/09 2,610 2,640 2,605 2,615 168,000
2006/02/08 2,630 2,630 2,600 2,605 150,500
2006/02/07 2,640 2,640 2,610 2,625 58,400
2006/02/06 2,615 2,630 2,605 2,630 68,700
2006/02/03 2,630 2,630 2,600 2,610 162,400
2006/02/02 2,635 2,640 2,615 2,630 145,200
2006/02/01 2,610 2,620 2,595 2,605 149,300
2006/01/31 2,600 2,620 2,595 2,600 122,600
2006/01/30 2,575 2,575 2,550 2,570 163,000
2006/01/27 2,535 2,565 2,530 2,535 81,700
2006/01/26 2,505 2,535 2,505 2,530 73,800
2006/01/25 2,550 2,555 2,500 2,500 122,800
2006/01/24 2,560 2,585 2,540 2,545 110,200
2006/01/23 2,555 2,610 2,555 2,570 149,000
2006/01/20 2,595 2,605 2,555 2,560 80,800
2006/01/19 2,550 2,590 2,530 2,560 189,400
2006/01/18 2,550 2,595 2,510 2,570 226,000
2006/01/17 2,630 2,640 2,530 2,550 261,800
2006/01/16 2,640 2,645 2,605 2,625 136,200
2006/01/13 2,640 2,640 2,590 2,620 232,900
2006/01/12 2,650 2,655 2,630 2,635 108,200
2006/01/11 2,690 2,695 2,620 2,650 182,400
2006/01/10 2,750 2,750 2,685 2,690 131,200
2006/01/06 2,750 2,780 2,750 2,755 85,900
2006/01/05 2,790 2,800 2,760 2,780 86,000
2006/01/04 2,715 2,805 2,715 2,785 51,600

このページの先頭へ