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
2008/12/30 1,935 1,957 1,932 1,945 90,600
2008/12/29 1,927 1,939 1,918 1,932 127,800
2008/12/26 1,926 1,930 1,913 1,928 61,000
2008/12/25 1,935 1,938 1,904 1,926 88,100
2008/12/24 1,960 1,965 1,927 1,944 229,300
2008/12/22 1,940 1,968 1,934 1,960 129,500
2008/12/19 1,930 1,960 1,930 1,943 206,100
2008/12/18 1,950 1,983 1,948 1,960 259,100
2008/12/17 1,965 1,968 1,920 1,955 239,900
2008/12/16 1,999 1,999 1,930 1,943 357,300
2008/12/15 1,972 2,005 1,970 1,989 282,500
2008/12/12 1,960 1,980 1,925 1,942 647,800
2008/12/11 2,000 2,010 1,990 2,005 333,100
2008/12/10 2,035 2,045 2,005 2,010 302,600
2008/12/09 2,045 2,060 2,005 2,025 201,100
2008/12/08 2,020 2,030 1,999 2,020 228,400
2008/12/05 2,030 2,055 2,020 2,025 229,900
2008/12/04 2,010 2,045 2,000 2,025 251,600
2008/12/03 2,015 2,030 2,000 2,020 320,400
2008/12/02 2,000 2,025 1,961 1,988 373,000
2008/12/01 2,020 2,035 1,991 2,020 252,700
2008/11/28 2,075 2,090 2,015 2,035 338,800
2008/11/27 2,065 2,105 2,060 2,075 206,100
2008/11/26 2,100 2,100 2,030 2,050 237,800
2008/11/25 2,110 2,110 2,045 2,100 433,400
2008/11/21 2,035 2,060 2,005 2,045 329,800
2008/11/20 2,080 2,100 2,070 2,075 194,400
2008/11/19 2,060 2,075 2,040 2,075 121,500
2008/11/18 2,065 2,100 2,030 2,045 330,200
2008/11/17 2,040 2,110 2,040 2,060 326,400
2008/11/14 2,065 2,075 2,030 2,060 228,000
2008/11/13 1,995 2,065 1,990 2,025 287,500
2008/11/12 2,005 2,025 1,986 2,010 784,700
2008/11/11 2,015 2,055 2,005 2,025 256,800
2008/11/10 2,000 2,040 1,992 2,000 590,400
2008/11/07 2,020 2,045 1,982 1,983 730,000
2008/11/06 2,045 2,060 2,015 2,020 430,600
2008/11/05 2,000 2,045 1,982 2,045 559,800
2008/11/04 1,980 2,030 1,979 1,991 525,400
2008/10/31 1,954 1,988 1,911 1,960 875,200
2008/10/30 1,995 1,999 1,898 1,956 1,438,000
2008/10/29 2,130 2,210 2,085 2,195 291,800
2008/10/28 1,984 2,060 1,924 2,030 337,300
2008/10/27 1,990 2,045 1,932 1,932 270,600
2008/10/24 2,150 2,150 2,000 2,000 388,300
2008/10/23 2,060 2,130 2,010 2,130 286,700
2008/10/22 2,125 2,195 2,115 2,125 327,300
2008/10/21 2,300 2,305 2,190 2,240 466,900
2008/10/20 2,245 2,270 2,165 2,260 344,400
2008/10/17 2,165 2,205 2,135 2,205 368,900
2008/10/16 2,135 2,215 2,080 2,160 478,600
2008/10/15 2,060 2,240 2,020 2,215 612,000
2008/10/14 2,120 2,190 2,040 2,060 582,900
2008/10/10 2,240 2,240 1,880 2,065 862,100
2008/10/09 2,310 2,315 2,195 2,280 588,100
2008/10/08 2,220 2,305 2,210 2,270 941,200
2008/10/07 2,230 2,265 2,200 2,220 306,000
2008/10/06 2,300 2,310 2,270 2,295 398,400
2008/10/03 2,300 2,325 2,265 2,300 468,300
2008/10/02 2,210 2,300 2,210 2,290 301,400
2008/10/01 2,305 2,330 2,200 2,225 586,600
2008/09/30 2,330 2,385 2,295 2,385 515,500
2008/09/29 2,395 2,460 2,340 2,355 419,800
2008/09/26 2,375 2,400 2,300 2,345 329,000
2008/09/25 2,290 2,330 2,190 2,295 471,200
2008/09/24 2,245 2,275 2,235 2,250 471,400
2008/09/22 2,290 2,295 2,220 2,245 257,500
2008/09/19 2,250 2,255 2,230 2,235 384,300
2008/09/18 2,275 2,275 2,200 2,250 659,600
2008/09/17 2,330 2,350 2,310 2,345 423,800
2008/09/16 2,370 2,370 2,305 2,320 425,200
2008/09/12 2,485 2,505 2,450 2,490 273,300
2008/09/11 2,500 2,510 2,465 2,490 250,000
2008/09/10 2,490 2,525 2,490 2,515 165,900
2008/09/09 2,515 2,525 2,495 2,500 240,900
2008/09/08 2,510 2,555 2,510 2,520 142,600
2008/09/05 2,510 2,520 2,490 2,510 210,500
2008/09/04 2,550 2,555 2,515 2,540 217,600
2008/09/03 2,515 2,545 2,505 2,545 174,000
2008/09/02 2,515 2,525 2,480 2,500 197,900
2008/09/01 2,545 2,545 2,500 2,520 163,100
2008/08/29 2,535 2,570 2,510 2,535 304,400
2008/08/28 2,480 2,510 2,475 2,495 159,200
2008/08/27 2,515 2,525 2,495 2,500 243,900
2008/08/26 2,565 2,565 2,515 2,545 173,000
2008/08/25 2,535 2,565 2,535 2,550 129,900
2008/08/22 2,500 2,510 2,495 2,510 185,800
2008/08/21 2,520 2,530 2,495 2,505 225,200
2008/08/20 2,490 2,545 2,460 2,520 228,900
2008/08/19 2,490 2,505 2,465 2,490 238,100
2008/08/18 2,460 2,545 2,460 2,530 240,600
2008/08/15 2,435 2,480 2,435 2,460 253,000
2008/08/14 2,435 2,475 2,425 2,460 242,700
2008/08/13 2,480 2,480 2,420 2,465 199,200
2008/08/12 2,460 2,480 2,440 2,460 201,800
2008/08/11 2,525 2,535 2,465 2,470 331,000
2008/08/08 2,485 2,545 2,480 2,525 284,400
2008/08/07 2,520 2,520 2,455 2,485 371,900
2008/08/06 2,495 2,545 2,495 2,540 465,400
2008/08/05 2,460 2,550 2,425 2,485 478,400
2008/08/04 2,520 2,555 2,420 2,460 655,700
2008/08/01 2,385 2,385 2,320 2,360 446,100
2008/07/31 2,400 2,430 2,360 2,385 781,900
2008/07/30 2,380 2,525 2,380 2,515 393,000
2008/07/29 2,335 2,345 2,320 2,345 89,600
2008/07/28 2,350 2,380 2,350 2,355 102,600
2008/07/25 2,355 2,365 2,335 2,345 120,200
2008/07/24 2,330 2,355 2,325 2,355 149,200
2008/07/23 2,330 2,340 2,295 2,320 315,600
2008/07/22 2,345 2,345 2,305 2,330 228,300
2008/07/18 2,360 2,380 2,340 2,340 164,700
2008/07/17 2,345 2,370 2,340 2,360 236,900
2008/07/16 2,315 2,365 2,310 2,340 96,700
2008/07/15 2,355 2,365 2,320 2,320 237,800
2008/07/14 2,390 2,430 2,390 2,395 123,600
2008/07/11 2,420 2,445 2,395 2,410 169,400
2008/07/10 2,450 2,470 2,430 2,450 200,100
2008/07/09 2,505 2,520 2,440 2,445 186,100
2008/07/08 2,500 2,530 2,465 2,470 130,800
2008/07/07 2,470 2,500 2,445 2,485 143,800
2008/07/04 2,485 2,485 2,420 2,450 117,100
2008/07/03 2,530 2,530 2,470 2,485 272,000
2008/07/02 2,550 2,550 2,460 2,510 229,200
2008/07/01 2,475 2,505 2,445 2,480 265,500
2008/06/30 2,445 2,480 2,430 2,475 242,100
2008/06/27 2,415 2,485 2,400 2,485 326,800
2008/06/26 2,435 2,445 2,370 2,430 643,100
2008/06/25 2,465 2,490 2,450 2,490 462,600
2008/06/24 2,540 2,560 2,525 2,535 446,700
2008/06/23 2,530 2,630 2,520 2,610 405,200
2008/06/20 2,570 2,570 2,520 2,525 359,100
2008/06/19 2,605 2,605 2,520 2,530 596,400
2008/06/18 2,660 2,670 2,620 2,625 264,900
2008/06/17 2,735 2,760 2,650 2,650 473,800
2008/06/16 2,670 2,730 2,665 2,710 269,500
2008/06/13 2,660 2,690 2,625 2,660 411,200
2008/06/12 2,665 2,705 2,660 2,690 346,600
2008/06/11 2,645 2,690 2,625 2,655 304,800
2008/06/10 2,670 2,670 2,620 2,640 242,300
2008/06/09 2,610 2,680 2,595 2,670 370,700
2008/06/06 2,625 2,630 2,585 2,595 275,200
2008/06/05 2,600 2,650 2,595 2,620 209,200
2008/06/04 2,550 2,610 2,550 2,595 291,900
2008/06/03 2,550 2,555 2,505 2,510 171,900
2008/06/02 2,525 2,585 2,525 2,575 234,500
2008/05/30 2,565 2,595 2,515 2,525 421,700
2008/05/29 2,455 2,510 2,455 2,500 216,700
2008/05/28 2,495 2,520 2,470 2,470 259,600
2008/05/27 2,480 2,510 2,480 2,490 107,000
2008/05/26 2,520 2,520 2,470 2,480 109,600
2008/05/23 2,490 2,535 2,475 2,520 191,900
2008/05/22 2,525 2,525 2,470 2,485 172,100
2008/05/21 2,485 2,540 2,465 2,525 394,500
2008/05/20 2,450 2,510 2,430 2,445 310,100
2008/05/19 2,480 2,490 2,450 2,450 125,000
2008/05/16 2,515 2,525 2,475 2,480 207,700
2008/05/15 2,485 2,525 2,480 2,515 302,500
2008/05/14 2,430 2,480 2,425 2,475 383,800
2008/05/13 2,375 2,400 2,370 2,380 209,900
2008/05/12 2,330 2,370 2,320 2,365 190,100
2008/05/09 2,365 2,385 2,325 2,335 233,500
2008/05/08 2,360 2,370 2,330 2,330 273,900
2008/05/07 2,385 2,385 2,345 2,355 289,800
2008/05/02 2,375 2,390 2,340 2,370 221,100
2008/05/01 2,340 2,370 2,335 2,345 196,500
2008/04/30 2,340 2,380 2,340 2,345 253,600
2008/04/28 2,420 2,425 2,370 2,380 605,000
2008/04/25 2,450 2,505 2,435 2,460 478,600
2008/04/24 2,420 2,510 2,420 2,505 466,000
2008/04/23 2,420 2,450 2,385 2,450 450,500
2008/04/22 2,350 2,450 2,335 2,445 485,100
2008/04/21 2,355 2,370 2,305 2,365 395,700
2008/04/18 2,365 2,365 2,295 2,310 264,600
2008/04/17 2,390 2,395 2,305 2,325 329,600
2008/04/16 2,395 2,395 2,330 2,335 338,100
2008/04/15 2,395 2,400 2,375 2,390 167,900
2008/04/14 2,405 2,440 2,345 2,415 292,100
2008/04/11 2,445 2,460 2,425 2,460 259,500
2008/04/10 2,415 2,435 2,390 2,405 366,500
2008/04/09 2,510 2,510 2,455 2,495 402,800
2008/04/08 2,465 2,540 2,445 2,470 322,000
2008/04/07 2,475 2,495 2,430 2,485 427,000
2008/04/04 2,465 2,465 2,430 2,435 204,500
2008/04/03 2,470 2,480 2,430 2,465 224,200
2008/04/02 2,495 2,495 2,445 2,455 274,400
2008/04/01 2,480 2,495 2,410 2,425 588,300
2008/03/31 2,390 2,435 2,305 2,400 1,091,000
2008/03/28 2,225 2,255 2,200 2,230 384,700
2008/03/27 2,200 2,280 2,200 2,275 323,600
2008/03/26 2,205 2,260 2,170 2,260 469,300
2008/03/25 2,245 2,250 2,205 2,205 262,400
2008/03/24 2,265 2,270 2,245 2,245 151,600
2008/03/21 2,195 2,265 2,195 2,260 341,900
2008/03/19 2,115 2,160 2,090 2,150 378,400
2008/03/18 2,075 2,100 2,045 2,095 551,200
2008/03/17 2,200 2,205 2,090 2,115 396,400
2008/03/14 2,205 2,220 2,185 2,200 417,000
2008/03/13 2,200 2,220 2,170 2,215 416,000
2008/03/12 2,235 2,255 2,195 2,200 464,200
2008/03/11 2,205 2,230 2,175 2,230 528,200
2008/03/10 2,165 2,235 2,165 2,210 512,200
2008/03/07 2,150 2,190 2,135 2,150 667,800
2008/03/06 2,175 2,270 2,160 2,225 537,000
2008/03/05 2,185 2,185 2,150 2,170 473,800
2008/03/04 2,220 2,220 2,160 2,185 453,300
2008/03/03 2,255 2,290 2,205 2,260 295,100
2008/02/29 2,260 2,275 2,220 2,275 186,000
2008/02/28 2,220 2,265 2,190 2,255 226,400
2008/02/27 2,280 2,285 2,245 2,260 244,700
2008/02/26 2,245 2,245 2,205 2,210 274,700
2008/02/25 2,225 2,270 2,220 2,255 364,200
2008/02/22 2,130 2,200 2,130 2,195 266,200
2008/02/21 2,195 2,240 2,185 2,220 687,500
2008/02/20 2,175 2,205 2,165 2,190 543,500
2008/02/19 2,165 2,165 2,120 2,125 572,700
2008/02/18 2,125 2,130 2,085 2,115 351,200
2008/02/15 2,165 2,165 2,095 2,130 513,300
2008/02/14 2,075 2,150 2,070 2,125 492,000
2008/02/13 2,125 2,135 2,030 2,065 535,500
2008/02/12 2,180 2,180 2,100 2,115 506,000
2008/02/08 2,170 2,290 2,170 2,230 500,200
2008/02/07 2,130 2,200 2,130 2,155 227,400
2008/02/06 2,265 2,275 2,180 2,185 222,900
2008/02/05 2,310 2,325 2,280 2,300 147,300
2008/02/04 2,295 2,310 2,250 2,310 174,900
2008/02/01 2,310 2,320 2,240 2,255 167,700
2008/01/31 2,200 2,285 2,185 2,275 225,200
2008/01/30 2,250 2,250 2,175 2,195 186,100
2008/01/29 2,155 2,230 2,155 2,215 318,500
2008/01/28 2,180 2,210 2,160 2,160 218,200
2008/01/25 2,160 2,195 2,130 2,165 342,300
2008/01/24 2,100 2,190 2,100 2,155 342,000
2008/01/23 2,115 2,150 2,055 2,100 376,100
2008/01/22 2,100 2,125 2,035 2,035 353,200
2008/01/21 2,235 2,240 2,150 2,160 248,800
2008/01/18 2,200 2,240 2,150 2,230 399,200
2008/01/17 2,245 2,260 2,180 2,210 367,100
2008/01/16 2,285 2,285 2,235 2,240 237,900
2008/01/15 2,330 2,360 2,290 2,300 303,900
2008/01/11 2,320 2,340 2,300 2,320 175,500
2008/01/10 2,350 2,350 2,305 2,335 167,400
2008/01/09 2,310 2,360 2,300 2,355 184,100
2008/01/08 2,320 2,360 2,280 2,350 407,700
2008/01/07 2,395 2,415 2,380 2,400 202,200
2008/01/04 2,470 2,480 2,395 2,405 176,800

このページの先頭へ