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
2013/12/30 2,220 2,229 2,214 2,227 201,400
2013/12/27 2,220 2,222 2,204 2,220 259,900
2013/12/26 2,187 2,228 2,185 2,222 301,900
2013/12/25 2,208 2,232 2,208 2,231 555,200
2013/12/24 2,212 2,225 2,206 2,212 308,400
2013/12/20 2,203 2,219 2,199 2,212 289,100
2013/12/19 2,208 2,209 2,194 2,199 294,200
2013/12/18 2,190 2,197 2,184 2,196 382,500
2013/12/17 2,207 2,213 2,187 2,200 322,600
2013/12/16 2,220 2,234 2,203 2,206 299,600
2013/12/13 2,195 2,234 2,195 2,218 427,900
2013/12/12 2,200 2,220 2,196 2,215 241,000
2013/12/11 2,214 2,219 2,195 2,201 231,900
2013/12/10 2,238 2,238 2,211 2,226 247,900
2013/12/09 2,224 2,230 2,194 2,225 396,900
2013/12/06 2,209 2,220 2,205 2,211 281,000
2013/12/05 2,214 2,238 2,212 2,220 290,400
2013/12/04 2,287 2,287 2,240 2,240 314,000
2013/12/03 2,273 2,313 2,261 2,301 331,700
2013/12/02 2,275 2,277 2,253 2,254 195,800
2013/11/29 2,273 2,278 2,251 2,267 228,900
2013/11/28 2,282 2,284 2,258 2,269 155,400
2013/11/27 2,278 2,287 2,260 2,272 329,400
2013/11/26 2,299 2,329 2,284 2,284 507,800
2013/11/25 2,270 2,298 2,270 2,297 408,700
2013/11/22 2,256 2,267 2,202 2,257 586,600
2013/11/21 2,247 2,257 2,231 2,256 278,800
2013/11/20 2,244 2,247 2,219 2,226 223,900
2013/11/19 2,239 2,247 2,230 2,232 259,000
2013/11/18 2,228 2,244 2,220 2,238 191,800
2013/11/15 2,190 2,232 2,185 2,223 336,900
2013/11/14 2,169 2,179 2,142 2,161 498,100
2013/11/13 2,205 2,207 2,173 2,191 362,500
2013/11/12 2,219 2,229 2,203 2,227 216,500
2013/11/11 2,233 2,247 2,193 2,219 310,400
2013/11/08 2,178 2,209 2,132 2,201 392,500
2013/11/07 2,234 2,246 2,191 2,213 559,700
2013/11/06 2,241 2,290 2,207 2,258 850,700
2013/11/05 2,178 2,298 2,169 2,283 1,917,000
2013/11/01 2,005 2,005 1,982 1,988 228,100
2013/10/31 1,987 2,005 1,980 1,991 239,900
2013/10/30 2,002 2,015 1,987 1,987 277,400
2013/10/29 1,982 1,990 1,968 1,977 226,600
2013/10/28 1,971 1,999 1,965 1,993 207,800
2013/10/25 2,000 2,012 1,953 1,959 308,700
2013/10/24 1,980 2,014 1,978 2,013 227,300
2013/10/23 1,996 2,025 1,980 1,980 303,000
2013/10/22 1,999 2,002 1,981 1,995 155,400
2013/10/21 1,988 2,000 1,986 1,998 146,900
2013/10/18 1,976 1,997 1,970 1,988 267,000
2013/10/17 1,963 1,976 1,954 1,966 211,700
2013/10/16 1,968 1,970 1,941 1,949 226,200
2013/10/15 1,956 1,983 1,956 1,972 249,300
2013/10/11 1,957 1,970 1,940 1,949 282,600
2013/10/10 1,895 1,950 1,895 1,950 371,800
2013/10/09 1,898 1,898 1,871 1,888 468,900
2013/10/08 1,910 1,911 1,890 1,897 345,000
2013/10/07 1,909 1,946 1,909 1,917 428,900
2013/10/04 1,928 1,940 1,906 1,909 375,800
2013/10/03 1,945 1,954 1,920 1,927 401,600
2013/10/02 1,963 1,963 1,924 1,936 429,000
2013/10/01 1,960 1,961 1,940 1,947 336,900
2013/09/30 1,966 1,977 1,946 1,961 253,400
2013/09/27 1,980 1,983 1,960 1,972 239,000
2013/09/26 1,962 1,980 1,940 1,980 244,400
2013/09/25 1,965 1,972 1,931 1,965 411,900
2013/09/24 1,956 1,982 1,952 1,965 426,500
2013/09/20 1,998 2,012 1,946 1,963 802,600
2013/09/19 2,025 2,027 1,997 2,022 418,000
2013/09/18 2,043 2,043 1,995 2,002 414,300
2013/09/17 2,071 2,071 2,020 2,026 293,900
2013/09/13 2,080 2,099 2,043 2,070 307,800
2013/09/12 2,056 2,082 2,056 2,073 185,600
2013/09/11 2,062 2,084 2,045 2,050 214,700
2013/09/10 2,050 2,061 2,041 2,051 213,600
2013/09/09 2,040 2,059 2,025 2,048 251,400
2013/09/06 2,043 2,047 1,975 1,987 425,500
2013/09/05 2,022 2,034 2,009 2,022 353,000
2013/09/04 2,015 2,020 1,994 2,019 167,600
2013/09/03 1,998 2,019 1,994 2,015 172,700
2013/09/02 1,964 1,998 1,963 1,989 161,500
2013/08/30 1,986 2,000 1,946 1,952 418,700
2013/08/29 1,982 1,995 1,962 1,985 333,500
2013/08/28 2,013 2,013 1,972 1,981 336,500
2013/08/27 2,035 2,042 2,014 2,031 192,800
2013/08/26 2,036 2,055 2,026 2,041 222,900
2013/08/23 2,044 2,054 2,010 2,035 335,300
2013/08/22 1,974 2,045 1,969 2,031 589,300
2013/08/21 1,999 2,007 1,972 1,997 327,300
2013/08/20 2,027 2,031 1,999 2,000 303,500
2013/08/19 2,027 2,046 2,007 2,038 280,700
2013/08/16 2,031 2,059 2,013 2,027 502,500
2013/08/15 2,067 2,085 2,051 2,059 451,300
2013/08/14 2,062 2,099 2,058 2,089 342,600
2013/08/13 2,057 2,063 2,035 2,058 262,800
2013/08/12 2,031 2,061 2,021 2,041 313,400
2013/08/09 2,028 2,048 2,004 2,037 681,000
2013/08/08 2,074 2,119 2,023 2,028 689,500
2013/08/07 2,059 2,071 2,027 2,039 601,800
2013/08/06 2,024 2,078 2,005 2,076 723,700
2013/08/05 2,004 2,029 1,984 2,018 464,400
2013/08/02 1,995 2,005 1,970 2,005 638,600
2013/08/01 1,900 1,983 1,898 1,983 769,300
2013/07/31 1,900 1,919 1,886 1,904 585,900
2013/07/30 1,862 1,921 1,860 1,910 976,800
2013/07/29 1,879 1,900 1,849 1,854 785,000
2013/07/26 1,850 1,870 1,825 1,842 486,400
2013/07/25 1,877 1,885 1,855 1,863 437,600
2013/07/24 1,885 1,923 1,884 1,897 533,500
2013/07/23 1,842 1,874 1,837 1,868 444,200
2013/07/22 1,838 1,847 1,821 1,834 197,700
2013/07/19 1,852 1,859 1,813 1,819 577,300
2013/07/18 1,845 1,868 1,844 1,858 255,600
2013/07/17 1,846 1,859 1,833 1,848 314,200
2013/07/16 1,865 1,870 1,849 1,864 226,200
2013/07/12 1,845 1,863 1,845 1,857 347,900
2013/07/11 1,829 1,858 1,823 1,838 391,800
2013/07/10 1,830 1,833 1,804 1,822 338,700
2013/07/09 1,789 1,828 1,783 1,823 462,100
2013/07/08 1,795 1,800 1,770 1,774 343,300
2013/07/05 1,797 1,810 1,773 1,789 273,500
2013/07/04 1,777 1,800 1,764 1,797 268,900
2013/07/03 1,806 1,807 1,768 1,788 315,800
2013/07/02 1,799 1,810 1,789 1,806 486,200
2013/07/01 1,765 1,797 1,763 1,794 367,700
2013/06/28 1,736 1,767 1,717 1,760 436,400
2013/06/27 1,690 1,720 1,676 1,716 585,800
2013/06/26 1,745 1,745 1,676 1,686 530,400
2013/06/25 1,762 1,786 1,746 1,770 1,054,700
2013/06/24 1,780 1,787 1,755 1,760 370,400
2013/06/21 1,707 1,789 1,692 1,780 633,800
2013/06/20 1,741 1,750 1,708 1,727 224,600
2013/06/19 1,759 1,764 1,723 1,740 266,700
2013/06/18 1,730 1,744 1,714 1,722 210,100
2013/06/17 1,654 1,713 1,652 1,711 184,500
2013/06/14 1,666 1,682 1,647 1,648 310,200
2013/06/13 1,692 1,692 1,630 1,631 253,100
2013/06/12 1,700 1,720 1,671 1,712 199,700
2013/06/11 1,755 1,770 1,711 1,720 202,200
2013/06/10 1,681 1,742 1,676 1,742 271,100
2013/06/07 1,656 1,677 1,620 1,650 296,300
2013/06/06 1,712 1,729 1,679 1,684 392,900
2013/06/05 1,780 1,800 1,736 1,736 347,400
2013/06/04 1,745 1,780 1,735 1,776 369,200
2013/06/03 1,766 1,790 1,739 1,739 344,800
2013/05/31 1,781 1,815 1,779 1,800 488,400
2013/05/30 1,805 1,818 1,747 1,759 532,100
2013/05/29 1,821 1,844 1,809 1,820 261,800
2013/05/28 1,766 1,823 1,762 1,795 436,900
2013/05/27 1,860 1,860 1,783 1,791 367,200
2013/05/24 1,840 1,894 1,816 1,872 563,300
2013/05/23 1,950 1,957 1,838 1,842 623,700
2013/05/22 1,988 1,989 1,949 1,950 369,900
2013/05/21 1,989 1,995 1,961 1,988 307,300
2013/05/20 1,969 1,992 1,967 1,988 324,900
2013/05/17 1,950 1,968 1,939 1,947 416,800
2013/05/16 1,947 1,964 1,921 1,942 573,900
2013/05/15 1,929 1,945 1,906 1,945 422,400
2013/05/14 1,878 1,922 1,878 1,912 470,800
2013/05/13 1,896 1,909 1,876 1,878 530,800
2013/05/10 1,919 1,929 1,885 1,893 495,300
2013/05/09 1,902 1,918 1,888 1,888 406,000
2013/05/08 1,900 1,919 1,892 1,900 485,800
2013/05/07 1,827 1,894 1,827 1,890 654,900
2013/05/02 1,783 1,818 1,739 1,796 695,800
2013/05/01 1,820 1,820 1,771 1,783 491,500
2013/04/30 1,806 1,844 1,796 1,813 437,000
2013/04/26 1,792 1,799 1,762 1,766 401,600
2013/04/25 1,799 1,800 1,769 1,784 602,000
2013/04/24 1,714 1,767 1,714 1,767 534,400
2013/04/23 1,672 1,707 1,671 1,707 368,400
2013/04/22 1,648 1,674 1,641 1,666 201,200
2013/04/19 1,630 1,642 1,615 1,635 168,200
2013/04/18 1,640 1,643 1,616 1,624 289,700
2013/04/17 1,650 1,656 1,637 1,651 211,600
2013/04/16 1,645 1,659 1,607 1,632 357,800
2013/04/15 1,636 1,664 1,635 1,659 187,000
2013/04/12 1,652 1,664 1,642 1,645 239,500
2013/04/11 1,674 1,694 1,645 1,652 321,500
2013/04/10 1,645 1,680 1,644 1,667 398,400
2013/04/09 1,628 1,650 1,614 1,650 409,000
2013/04/08 1,620 1,659 1,605 1,650 340,900
2013/04/05 1,626 1,644 1,597 1,606 395,800
2013/04/04 1,550 1,600 1,521 1,599 346,000
2013/04/03 1,530 1,579 1,516 1,564 337,700
2013/04/02 1,570 1,572 1,515 1,538 305,600
2013/04/01 1,644 1,644 1,575 1,579 340,800
2013/03/29 1,647 1,665 1,616 1,643 278,700
2013/03/28 1,617 1,644 1,612 1,638 281,700
2013/03/27 1,579 1,616 1,571 1,612 263,600
2013/03/26 1,560 1,583 1,560 1,578 178,600
2013/03/25 1,570 1,579 1,561 1,562 250,200
2013/03/22 1,581 1,590 1,558 1,561 349,500
2013/03/21 1,592 1,598 1,577 1,589 252,200
2013/03/19 1,564 1,593 1,562 1,592 283,500
2013/03/18 1,580 1,581 1,550 1,552 247,200
2013/03/15 1,576 1,600 1,564 1,600 552,100
2013/03/14 1,594 1,595 1,575 1,582 163,700
2013/03/13 1,580 1,594 1,577 1,586 178,900
2013/03/12 1,611 1,611 1,584 1,584 229,900
2013/03/11 1,612 1,620 1,600 1,617 195,500
2013/03/08 1,599 1,605 1,588 1,604 376,900
2013/03/07 1,574 1,598 1,574 1,592 326,000
2013/03/06 1,569 1,584 1,551 1,566 356,900
2013/03/05 1,591 1,593 1,568 1,569 355,400
2013/03/04 1,579 1,597 1,570 1,586 246,300
2013/03/01 1,586 1,586 1,566 1,580 480,900
2013/02/28 1,580 1,600 1,569 1,587 483,000
2013/02/27 1,579 1,583 1,563 1,566 365,400
2013/02/26 1,566 1,576 1,553 1,572 370,700
2013/02/25 1,550 1,595 1,544 1,566 473,000
2013/02/22 1,525 1,538 1,507 1,518 377,600
2013/02/21 1,532 1,545 1,523 1,527 234,200
2013/02/20 1,523 1,532 1,511 1,529 309,100
2013/02/19 1,511 1,534 1,510 1,523 281,600
2013/02/18 1,500 1,523 1,500 1,522 288,000
2013/02/15 1,507 1,515 1,482 1,490 395,800
2013/02/14 1,503 1,519 1,494 1,507 637,000
2013/02/13 1,521 1,523 1,487 1,499 821,800
2013/02/12 1,552 1,571 1,538 1,538 661,100
2013/02/08 1,527 1,566 1,518 1,540 767,400
2013/02/07 1,485 1,520 1,476 1,517 608,700
2013/02/06 1,465 1,508 1,465 1,500 734,700
2013/02/05 1,447 1,452 1,437 1,446 555,600
2013/02/04 1,440 1,459 1,436 1,455 418,500
2013/02/01 1,447 1,450 1,439 1,440 311,100
2013/01/31 1,437 1,444 1,428 1,443 701,800
2013/01/30 1,421 1,447 1,419 1,436 593,100
2013/01/29 1,396 1,423 1,395 1,409 611,000
2013/01/28 1,399 1,412 1,391 1,395 400,900
2013/01/25 1,385 1,396 1,374 1,395 527,400
2013/01/24 1,375 1,384 1,370 1,380 288,200
2013/01/23 1,371 1,393 1,365 1,388 376,500
2013/01/22 1,390 1,396 1,364 1,381 235,000
2013/01/21 1,393 1,393 1,381 1,387 176,000
2013/01/18 1,395 1,399 1,386 1,396 493,400
2013/01/17 1,365 1,386 1,359 1,381 608,200
2013/01/16 1,351 1,361 1,343 1,358 508,000
2013/01/15 1,362 1,363 1,354 1,358 335,000
2013/01/11 1,363 1,363 1,352 1,359 245,700
2013/01/10 1,343 1,363 1,337 1,362 224,100
2013/01/09 1,341 1,352 1,329 1,347 310,400
2013/01/08 1,356 1,363 1,345 1,348 398,400
2013/01/07 1,361 1,369 1,356 1,366 295,200
2013/01/04 1,350 1,361 1,347 1,361 489,200

このページの先頭へ