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
2007/12/28 2,500 2,505 2,460 2,475 95,400
2007/12/27 2,515 2,525 2,500 2,515 125,700
2007/12/26 2,545 2,555 2,515 2,525 234,200
2007/12/25 2,550 2,570 2,515 2,555 295,600
2007/12/21 2,645 2,650 2,620 2,650 142,900
2007/12/20 2,625 2,635 2,600 2,635 89,900
2007/12/19 2,640 2,650 2,615 2,615 159,200
2007/12/18 2,645 2,695 2,630 2,680 139,900
2007/12/17 2,680 2,695 2,650 2,680 164,600
2007/12/14 2,675 2,695 2,650 2,675 243,300
2007/12/13 2,650 2,665 2,635 2,650 131,600
2007/12/12 2,610 2,645 2,590 2,635 137,700
2007/12/11 2,620 2,665 2,610 2,650 249,400
2007/12/10 2,690 2,695 2,590 2,600 281,100
2007/12/07 2,665 2,690 2,645 2,660 156,400
2007/12/06 2,660 2,660 2,610 2,630 168,000
2007/12/05 2,595 2,635 2,560 2,630 194,700
2007/12/04 2,615 2,615 2,560 2,600 142,700
2007/12/03 2,550 2,595 2,530 2,580 238,700
2007/11/30 2,580 2,595 2,525 2,525 370,700
2007/11/29 2,555 2,600 2,555 2,575 218,600
2007/11/28 2,575 2,575 2,520 2,540 159,400
2007/11/27 2,570 2,590 2,515 2,575 188,200
2007/11/26 2,490 2,560 2,475 2,530 187,200
2007/11/22 2,455 2,515 2,440 2,450 198,900
2007/11/21 2,525 2,540 2,470 2,495 213,300
2007/11/20 2,490 2,525 2,460 2,520 265,100
2007/11/19 2,515 2,555 2,485 2,515 370,900
2007/11/16 2,640 2,650 2,565 2,595 217,200
2007/11/15 2,630 2,665 2,605 2,635 256,800
2007/11/14 2,525 2,560 2,525 2,560 145,000
2007/11/13 2,495 2,540 2,485 2,520 194,000
2007/11/12 2,535 2,565 2,495 2,530 219,900
2007/11/09 2,600 2,620 2,585 2,610 214,500
2007/11/08 2,640 2,655 2,605 2,640 189,100
2007/11/07 2,715 2,715 2,680 2,685 151,500
2007/11/06 2,670 2,725 2,665 2,720 167,900
2007/11/05 2,660 2,700 2,660 2,695 136,600
2007/11/02 2,690 2,690 2,630 2,665 265,300
2007/11/01 2,690 2,715 2,650 2,715 190,000
2007/10/31 2,605 2,675 2,590 2,665 194,600
2007/10/30 2,545 2,605 2,535 2,590 242,200
2007/10/29 2,540 2,570 2,535 2,545 199,300
2007/10/26 2,505 2,535 2,500 2,525 128,500
2007/10/25 2,510 2,520 2,490 2,500 106,600
2007/10/24 2,530 2,535 2,500 2,505 112,900
2007/10/23 2,540 2,540 2,515 2,530 108,000
2007/10/22 2,545 2,555 2,515 2,540 71,100
2007/10/19 2,605 2,610 2,565 2,575 70,900
2007/10/18 2,600 2,605 2,570 2,595 79,100
2007/10/17 2,560 2,575 2,540 2,560 109,200
2007/10/16 2,585 2,600 2,555 2,560 178,400
2007/10/15 2,590 2,610 2,580 2,600 89,700
2007/10/12 2,610 2,630 2,600 2,605 75,600
2007/10/11 2,635 2,635 2,590 2,615 132,700
2007/10/10 2,655 2,655 2,600 2,610 181,300
2007/10/09 2,710 2,710 2,630 2,650 210,300
2007/10/05 2,715 2,730 2,705 2,705 132,500
2007/10/04 2,720 2,720 2,680 2,715 122,000
2007/10/03 2,685 2,735 2,680 2,730 218,700
2007/10/02 2,720 2,725 2,660 2,665 173,900
2007/10/01 2,700 2,730 2,695 2,720 141,200
2007/09/28 2,700 2,700 2,670 2,700 133,600
2007/09/27 2,675 2,700 2,670 2,695 166,000
2007/09/26 2,670 2,675 2,635 2,660 235,700
2007/09/25 2,605 2,625 2,575 2,615 168,400
2007/09/21 2,620 2,625 2,575 2,600 213,600
2007/09/20 2,675 2,680 2,630 2,660 159,600
2007/09/19 2,610 2,660 2,605 2,650 209,900
2007/09/18 2,545 2,605 2,530 2,580 304,900
2007/09/14 2,505 2,560 2,505 2,540 240,100
2007/09/13 2,540 2,545 2,525 2,530 90,200
2007/09/12 2,520 2,560 2,510 2,535 181,700
2007/09/11 2,470 2,510 2,470 2,490 158,300
2007/09/10 2,475 2,480 2,450 2,465 95,800
2007/09/07 2,540 2,540 2,465 2,480 228,400
2007/09/06 2,510 2,535 2,480 2,510 276,900
2007/09/05 2,575 2,585 2,505 2,505 529,200
2007/09/04 2,600 2,655 2,580 2,650 182,000
2007/09/03 2,575 2,590 2,565 2,580 57,500
2007/08/31 2,565 2,570 2,535 2,565 111,900
2007/08/30 2,545 2,560 2,500 2,535 83,400
2007/08/29 2,510 2,550 2,485 2,515 137,300
2007/08/28 2,525 2,570 2,525 2,550 127,200
2007/08/27 2,650 2,650 2,565 2,565 165,300
2007/08/24 2,630 2,640 2,605 2,620 79,300
2007/08/23 2,585 2,625 2,585 2,600 125,700
2007/08/22 2,580 2,600 2,555 2,565 140,600
2007/08/21 2,510 2,565 2,500 2,550 227,800
2007/08/20 2,500 2,540 2,455 2,470 181,300
2007/08/17 2,560 2,580 2,485 2,485 238,500
2007/08/16 2,550 2,565 2,480 2,550 295,300
2007/08/15 2,575 2,615 2,565 2,600 223,000
2007/08/14 2,595 2,670 2,560 2,615 361,600
2007/08/13 2,575 2,585 2,510 2,520 412,100
2007/08/10 2,495 2,585 2,480 2,495 698,900
2007/08/09 2,540 2,620 2,470 2,480 683,200
2007/08/08 2,485 2,490 2,460 2,480 253,500
2007/08/07 2,480 2,495 2,470 2,480 242,600
2007/08/06 2,460 2,485 2,450 2,475 196,200
2007/08/03 2,475 2,490 2,465 2,475 220,200
2007/08/02 2,450 2,485 2,405 2,470 582,900
2007/08/01 2,485 2,485 2,455 2,475 360,700
2007/07/31 2,450 2,480 2,435 2,480 182,900
2007/07/30 2,440 2,485 2,385 2,475 350,500
2007/07/27 2,470 2,530 2,430 2,485 309,500
2007/07/26 2,585 2,590 2,535 2,540 266,900
2007/07/25 2,645 2,660 2,590 2,590 281,500
2007/07/24 2,595 2,635 2,575 2,625 158,200
2007/07/23 2,610 2,610 2,570 2,575 80,600
2007/07/20 2,665 2,665 2,615 2,620 144,400
2007/07/19 2,585 2,660 2,575 2,660 328,600
2007/07/18 2,605 2,605 2,540 2,565 320,300
2007/07/17 2,645 2,650 2,590 2,605 199,500
2007/07/13 2,680 2,680 2,635 2,645 181,500
2007/07/12 2,685 2,685 2,645 2,655 113,400
2007/07/11 2,695 2,735 2,655 2,690 269,700
2007/07/10 2,755 2,760 2,725 2,730 79,800
2007/07/09 2,725 2,750 2,705 2,740 137,900
2007/07/06 2,705 2,725 2,640 2,725 337,400
2007/07/05 2,710 2,735 2,680 2,705 321,500
2007/07/04 2,710 2,725 2,680 2,710 293,800
2007/07/03 2,780 2,825 2,715 2,730 661,000
2007/07/02 2,860 2,860 2,830 2,855 144,800
2007/06/29 2,820 2,870 2,800 2,865 276,800
2007/06/28 2,835 2,860 2,820 2,855 281,300
2007/06/27 2,790 2,905 2,770 2,845 981,000
2007/06/26 2,690 2,825 2,665 2,805 897,900
2007/06/25 2,675 2,680 2,640 2,645 207,500
2007/06/22 2,705 2,710 2,670 2,685 118,500
2007/06/21 2,705 2,710 2,670 2,705 238,600
2007/06/20 2,645 2,715 2,630 2,705 277,900
2007/06/19 2,630 2,655 2,620 2,645 212,500
2007/06/18 2,650 2,655 2,620 2,640 174,700
2007/06/15 2,630 2,640 2,610 2,640 134,400
2007/06/14 2,625 2,630 2,600 2,620 207,900
2007/06/13 2,620 2,625 2,575 2,605 220,900
2007/06/12 2,585 2,635 2,585 2,630 508,000
2007/06/11 2,560 2,570 2,550 2,565 167,400
2007/06/08 2,545 2,545 2,520 2,535 336,900
2007/06/07 2,535 2,540 2,525 2,540 215,100
2007/06/06 2,555 2,560 2,535 2,535 195,900
2007/06/05 2,555 2,560 2,540 2,555 145,200
2007/06/04 2,575 2,575 2,550 2,550 100,900
2007/06/01 2,575 2,575 2,565 2,575 141,800
2007/05/31 2,570 2,570 2,560 2,570 118,700
2007/05/30 2,575 2,580 2,550 2,570 177,000
2007/05/29 2,590 2,590 2,570 2,575 137,700
2007/05/28 2,600 2,600 2,575 2,590 145,600
2007/05/25 2,610 2,610 2,580 2,595 217,000
2007/05/24 2,615 2,620 2,600 2,620 231,600
2007/05/23 2,585 2,615 2,585 2,610 254,500
2007/05/22 2,585 2,610 2,565 2,610 242,200
2007/05/21 2,545 2,590 2,545 2,565 177,400
2007/05/18 2,525 2,540 2,505 2,525 234,300
2007/05/17 2,560 2,575 2,540 2,540 164,900
2007/05/16 2,550 2,560 2,515 2,535 221,900
2007/05/15 2,585 2,585 2,555 2,560 229,700
2007/05/14 2,585 2,585 2,570 2,575 85,900
2007/05/11 2,585 2,585 2,535 2,560 191,800
2007/05/10 2,600 2,600 2,565 2,580 180,500
2007/05/09 2,570 2,615 2,570 2,580 216,400
2007/05/08 2,590 2,610 2,550 2,565 303,400
2007/05/07 2,555 2,575 2,545 2,565 191,300
2007/05/02 2,570 2,570 2,515 2,535 267,900
2007/05/01 2,605 2,605 2,570 2,570 168,500
2007/04/27 2,620 2,630 2,595 2,610 161,000
2007/04/26 2,570 2,615 2,570 2,615 234,600
2007/04/25 2,600 2,600 2,575 2,600 204,700
2007/04/24 2,605 2,625 2,580 2,625 207,900
2007/04/23 2,630 2,635 2,595 2,600 175,300
2007/04/20 2,585 2,615 2,570 2,595 152,600
2007/04/19 2,605 2,605 2,525 2,560 427,200
2007/04/18 2,565 2,640 2,555 2,640 475,400
2007/04/17 2,565 2,590 2,535 2,545 237,400
2007/04/16 2,540 2,570 2,525 2,565 282,900
2007/04/13 2,550 2,550 2,530 2,535 178,500
2007/04/12 2,570 2,580 2,550 2,555 206,300
2007/04/11 2,555 2,570 2,545 2,570 176,600
2007/04/10 2,575 2,580 2,560 2,580 211,400
2007/04/09 2,575 2,580 2,570 2,575 169,200
2007/04/06 2,570 2,580 2,560 2,570 174,100
2007/04/05 2,565 2,600 2,555 2,570 298,500
2007/04/04 2,565 2,565 2,540 2,545 266,700
2007/04/03 2,555 2,565 2,545 2,565 207,200
2007/04/02 2,565 2,585 2,550 2,555 189,500
2007/03/30 2,555 2,565 2,550 2,555 123,700
2007/03/29 2,560 2,560 2,530 2,555 251,000
2007/03/28 2,580 2,585 2,560 2,570 179,900
2007/03/27 2,600 2,615 2,565 2,575 209,000
2007/03/26 2,600 2,615 2,580 2,600 126,000
2007/03/23 2,615 2,620 2,595 2,600 286,700
2007/03/22 2,590 2,605 2,580 2,600 315,000
2007/03/20 2,595 2,595 2,560 2,580 398,400
2007/03/19 2,610 2,615 2,585 2,605 274,900
2007/03/16 2,595 2,615 2,585 2,590 250,200
2007/03/15 2,605 2,630 2,590 2,625 235,000
2007/03/14 2,615 2,650 2,590 2,615 298,500
2007/03/13 2,680 2,690 2,655 2,675 269,500
2007/03/12 2,620 2,660 2,615 2,655 258,700
2007/03/09 2,595 2,600 2,570 2,580 254,600
2007/03/08 2,550 2,600 2,540 2,600 216,900
2007/03/07 2,595 2,595 2,550 2,550 351,100
2007/03/06 2,535 2,570 2,515 2,555 347,000
2007/03/05 2,560 2,575 2,520 2,530 247,200
2007/03/02 2,645 2,660 2,605 2,605 499,900
2007/03/01 2,645 2,655 2,595 2,640 399,200
2007/02/28 2,640 2,665 2,590 2,655 644,100
2007/02/27 2,625 2,665 2,590 2,645 298,100
2007/02/26 2,645 2,675 2,610 2,625 273,600
2007/02/23 2,585 2,620 2,570 2,615 212,800
2007/02/22 2,585 2,610 2,575 2,605 203,000
2007/02/21 2,575 2,580 2,545 2,555 228,900
2007/02/20 2,545 2,545 2,500 2,535 576,500
2007/02/19 2,560 2,580 2,530 2,545 542,000
2007/02/16 2,595 2,615 2,575 2,600 535,100
2007/02/15 2,590 2,590 2,525 2,555 542,500
2007/02/14 2,600 2,620 2,590 2,590 278,900
2007/02/13 2,535 2,595 2,520 2,585 362,900
2007/02/09 2,530 2,555 2,500 2,545 507,500
2007/02/08 2,550 2,600 2,550 2,570 534,500
2007/02/07 2,705 2,705 2,625 2,630 379,100
2007/02/06 2,705 2,730 2,690 2,730 265,500
2007/02/05 2,760 2,770 2,720 2,745 192,300
2007/02/02 2,740 2,760 2,710 2,745 244,800
2007/02/01 2,720 2,760 2,690 2,760 143,900
2007/01/31 2,740 2,740 2,675 2,695 213,900
2007/01/30 2,715 2,740 2,710 2,730 146,400
2007/01/29 2,730 2,745 2,700 2,740 166,300
2007/01/26 2,745 2,760 2,690 2,710 319,000
2007/01/25 2,685 2,735 2,680 2,695 233,900
2007/01/24 2,720 2,745 2,685 2,690 302,400
2007/01/23 2,700 2,705 2,655 2,695 183,300
2007/01/22 2,670 2,710 2,660 2,695 188,600
2007/01/19 2,695 2,715 2,660 2,680 293,000
2007/01/18 2,675 2,705 2,655 2,690 445,000
2007/01/17 2,655 2,680 2,630 2,670 317,400
2007/01/16 2,690 2,690 2,630 2,640 457,700
2007/01/15 2,770 2,775 2,675 2,695 788,700
2007/01/12 2,800 2,880 2,795 2,815 418,600
2007/01/11 2,760 2,825 2,760 2,780 322,700
2007/01/10 2,745 2,825 2,735 2,755 535,400
2007/01/09 2,655 2,745 2,650 2,740 263,700
2007/01/05 2,685 2,695 2,640 2,670 172,100
2007/01/04 2,735 2,735 2,685 2,705 143,500

このページの先頭へ