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
2015/12/30 2,464 2,472 2,426 2,457 248,200
2015/12/29 2,430 2,450 2,401 2,450 368,200
2015/12/28 2,472 2,488 2,417 2,440 577,900
2015/12/25 2,500 2,544 2,490 2,515 662,700
2015/12/24 2,592 2,592 2,537 2,537 418,400
2015/12/22 2,571 2,596 2,544 2,580 295,100
2015/12/21 2,573 2,580 2,528 2,574 409,600
2015/12/18 2,598 2,636 2,572 2,572 618,200
2015/12/17 2,556 2,598 2,546 2,588 253,500
2015/12/16 2,500 2,527 2,475 2,526 260,200
2015/12/15 2,500 2,519 2,457 2,460 302,500
2015/12/14 2,472 2,503 2,459 2,501 234,600
2015/12/11 2,491 2,528 2,491 2,506 307,300
2015/12/10 2,500 2,515 2,486 2,507 269,400
2015/12/09 2,562 2,570 2,517 2,528 294,900
2015/12/08 2,560 2,584 2,550 2,558 226,000
2015/12/07 2,540 2,569 2,535 2,557 229,500
2015/12/04 2,523 2,540 2,509 2,530 279,500
2015/12/03 2,549 2,578 2,543 2,559 343,400
2015/12/02 2,510 2,536 2,487 2,524 240,700
2015/12/01 2,488 2,509 2,474 2,509 192,700
2015/11/30 2,518 2,527 2,490 2,491 311,000
2015/11/27 2,544 2,545 2,514 2,522 201,100
2015/11/26 2,502 2,547 2,491 2,533 311,400
2015/11/25 2,507 2,524 2,485 2,504 309,500
2015/11/24 2,500 2,507 2,465 2,507 484,500
2015/11/20 2,486 2,518 2,486 2,503 232,900
2015/11/19 2,483 2,513 2,468 2,486 207,700
2015/11/18 2,463 2,483 2,451 2,460 186,400
2015/11/17 2,465 2,474 2,437 2,443 394,400
2015/11/16 2,428 2,454 2,423 2,443 257,700
2015/11/13 2,449 2,470 2,439 2,457 232,600
2015/11/12 2,457 2,488 2,454 2,465 354,400
2015/11/11 2,425 2,461 2,420 2,454 344,100
2015/11/10 2,423 2,438 2,412 2,418 336,500
2015/11/09 2,450 2,467 2,431 2,437 326,700
2015/11/06 2,427 2,448 2,406 2,444 254,600
2015/11/05 2,426 2,452 2,414 2,436 399,400
2015/11/04 2,455 2,471 2,418 2,421 474,100
2015/11/02 2,426 2,449 2,417 2,434 356,200
2015/10/30 2,401 2,467 2,401 2,455 421,500
2015/10/29 2,468 2,469 2,387 2,401 594,300
2015/10/28 2,460 2,490 2,405 2,474 1,227,100
2015/10/27 2,328 2,382 2,301 2,331 687,900
2015/10/26 2,348 2,355 2,321 2,327 301,800
2015/10/23 2,302 2,341 2,296 2,322 314,000
2015/10/22 2,233 2,284 2,225 2,263 346,000
2015/10/21 2,229 2,269 2,216 2,260 306,100
2015/10/20 2,238 2,256 2,213 2,223 508,400
2015/10/19 2,220 2,242 2,207 2,231 476,900
2015/10/16 2,202 2,224 2,194 2,216 564,700
2015/10/15 2,212 2,224 2,177 2,209 604,700
2015/10/14 2,245 2,266 2,210 2,212 650,400
2015/10/13 2,236 2,260 2,209 2,253 636,100
2015/10/09 2,233 2,266 2,209 2,266 541,700
2015/10/08 2,304 2,304 2,223 2,223 479,500
2015/10/07 2,358 2,358 2,309 2,326 398,000
2015/10/06 2,358 2,365 2,327 2,337 269,500
2015/10/05 2,283 2,318 2,257 2,317 188,300
2015/10/02 2,281 2,297 2,241 2,254 356,300
2015/10/01 2,325 2,325 2,260 2,294 393,800
2015/09/30 2,249 2,333 2,246 2,325 369,700
2015/09/29 2,238 2,246 2,205 2,226 406,100
2015/09/28 2,271 2,299 2,244 2,272 295,300
2015/09/25 2,225 2,258 2,203 2,257 270,400
2015/09/24 2,195 2,251 2,195 2,204 313,700
2015/09/18 2,252 2,274 2,224 2,235 424,900
2015/09/17 2,265 2,285 2,240 2,278 287,700
2015/09/16 2,233 2,239 2,202 2,231 328,100
2015/09/15 2,210 2,268 2,210 2,216 288,300
2015/09/14 2,201 2,234 2,174 2,191 322,500
2015/09/11 2,211 2,249 2,207 2,218 590,900
2015/09/10 2,196 2,203 2,159 2,191 595,500
2015/09/09 2,231 2,252 2,196 2,250 394,600
2015/09/08 2,226 2,244 2,174 2,181 373,700
2015/09/07 2,224 2,250 2,203 2,232 301,500
2015/09/04 2,323 2,323 2,233 2,244 522,800
2015/09/03 2,330 2,373 2,315 2,319 252,000
2015/09/02 2,292 2,358 2,273 2,295 871,900
2015/09/01 2,459 2,476 2,337 2,339 588,900
2015/08/31 2,417 2,495 2,409 2,495 589,500
2015/08/28 2,404 2,427 2,370 2,413 362,500
2015/08/27 2,342 2,397 2,322 2,350 367,700
2015/08/26 2,302 2,315 2,262 2,299 644,800
2015/08/25 2,308 2,389 2,268 2,316 785,500
2015/08/24 2,406 2,445 2,361 2,384 642,100
2015/08/21 2,458 2,473 2,431 2,456 480,000
2015/08/20 2,539 2,574 2,498 2,500 382,600
2015/08/19 2,570 2,570 2,532 2,536 310,700
2015/08/18 2,584 2,598 2,571 2,585 199,200
2015/08/17 2,587 2,599 2,557 2,582 280,800
2015/08/14 2,568 2,598 2,547 2,580 317,100
2015/08/13 2,519 2,575 2,504 2,564 312,700
2015/08/12 2,571 2,571 2,527 2,534 306,800
2015/08/11 2,606 2,627 2,546 2,581 457,400
2015/08/10 2,558 2,616 2,555 2,606 532,200
2015/08/07 2,592 2,595 2,531 2,558 729,600
2015/08/06 2,600 2,633 2,586 2,588 709,200
2015/08/05 2,616 2,647 2,584 2,595 623,600
2015/08/04 2,553 2,634 2,552 2,616 954,000
2015/08/03 2,499 2,628 2,497 2,603 1,082,600
2015/07/31 2,457 2,530 2,456 2,499 1,129,300
2015/07/30 2,301 2,460 2,300 2,451 1,638,700
2015/07/29 2,275 2,290 2,255 2,281 400,200
2015/07/28 2,251 2,273 2,217 2,262 456,200
2015/07/27 2,257 2,273 2,244 2,250 349,500
2015/07/24 2,236 2,281 2,230 2,267 819,000
2015/07/23 2,202 2,233 2,202 2,229 256,700
2015/07/22 2,194 2,228 2,181 2,212 725,400
2015/07/21 2,181 2,211 2,170 2,199 511,300
2015/07/17 2,185 2,191 2,165 2,183 419,400
2015/07/16 2,180 2,201 2,176 2,194 308,500
2015/07/15 2,179 2,201 2,170 2,182 503,400
2015/07/14 2,154 2,162 2,142 2,155 222,600
2015/07/13 2,094 2,141 2,083 2,134 280,700
2015/07/10 2,085 2,127 2,066 2,074 683,300
2015/07/09 2,037 2,068 1,981 2,063 599,100
2015/07/08 2,115 2,118 2,067 2,067 407,000
2015/07/07 2,132 2,146 2,116 2,131 325,700
2015/07/06 2,134 2,134 2,103 2,111 308,000
2015/07/03 2,193 2,200 2,153 2,160 321,800
2015/07/02 2,176 2,194 2,167 2,172 524,100
2015/07/01 2,194 2,213 2,171 2,175 736,300
2015/06/30 2,210 2,258 2,201 2,210 699,300
2015/06/29 2,141 2,209 2,133 2,200 996,500
2015/06/26 2,151 2,174 2,148 2,161 482,900
2015/06/25 2,191 2,215 2,190 2,191 941,800
2015/06/24 2,221 2,230 2,207 2,217 519,100
2015/06/23 2,201 2,239 2,196 2,237 496,800
2015/06/22 2,199 2,216 2,181 2,194 462,000
2015/06/19 2,179 2,206 2,173 2,198 612,600
2015/06/18 2,213 2,230 2,166 2,166 756,900
2015/06/17 2,230 2,232 2,204 2,216 364,900
2015/06/16 2,208 2,229 2,192 2,218 459,000
2015/06/15 2,187 2,209 2,174 2,207 318,400
2015/06/12 2,211 2,214 2,187 2,200 465,300
2015/06/11 2,171 2,211 2,162 2,208 513,600
2015/06/10 2,170 2,199 2,157 2,166 632,200
2015/06/09 2,196 2,220 2,173 2,177 778,500
2015/06/08 2,235 2,243 2,196 2,201 529,500
2015/06/05 2,224 2,248 2,211 2,227 459,200
2015/06/04 2,198 2,225 2,187 2,221 476,000
2015/06/03 2,207 2,222 2,185 2,205 540,900
2015/06/02 2,260 2,261 2,210 2,239 649,600
2015/06/01 2,226 2,266 2,211 2,264 590,100
2015/05/29 2,240 2,260 2,224 2,243 626,500
2015/05/28 2,285 2,290 2,233 2,246 639,800
2015/05/27 2,219 2,289 2,219 2,255 699,400
2015/05/26 2,191 2,225 2,191 2,214 273,300
2015/05/25 2,190 2,208 2,184 2,199 314,200
2015/05/22 2,158 2,181 2,151 2,177 516,000
2015/05/21 2,150 2,165 2,133 2,152 442,400
2015/05/20 2,123 2,176 2,122 2,152 530,800
2015/05/19 2,100 2,123 2,089 2,110 439,800
2015/05/18 2,072 2,080 2,055 2,080 355,700
2015/05/15 2,075 2,092 2,063 2,072 421,500
2015/05/14 2,018 2,065 2,018 2,052 589,500
2015/05/13 2,040 2,040 2,012 2,021 375,600
2015/05/12 2,044 2,050 2,011 2,032 681,900
2015/05/11 1,998 2,045 1,997 2,024 905,200
2015/05/08 1,956 1,977 1,956 1,959 475,900
2015/05/07 1,949 1,965 1,923 1,954 699,300
2015/05/01 1,980 1,997 1,909 1,920 1,097,900
2015/04/30 2,004 2,004 1,901 1,906 1,301,600
2015/04/28 2,030 2,040 2,017 2,028 338,300
2015/04/27 2,034 2,046 2,026 2,030 230,700
2015/04/24 2,037 2,049 2,022 2,035 270,800
2015/04/23 2,075 2,077 2,028 2,031 458,800
2015/04/22 2,073 2,074 2,015 2,074 739,500
2015/04/21 2,060 2,071 2,023 2,071 862,400
2015/04/20 2,142 2,145 2,069 2,074 1,026,700
2015/04/17 2,125 2,179 2,124 2,157 611,000
2015/04/16 2,085 2,128 2,085 2,126 429,200
2015/04/15 2,095 2,148 2,079 2,084 643,200
2015/04/14 2,085 2,097 2,076 2,091 272,300
2015/04/13 2,084 2,092 2,063 2,087 410,700
2015/04/10 2,073 2,093 2,060 2,090 343,000
2015/04/09 2,090 2,099 2,073 2,082 725,600
2015/04/08 2,076 2,097 2,075 2,095 304,100
2015/04/07 2,085 2,091 2,066 2,073 401,200
2015/04/06 2,020 2,089 2,019 2,082 609,800
2015/04/03 1,994 2,018 1,981 2,018 361,400
2015/04/02 1,981 2,005 1,971 1,993 485,400
2015/04/01 1,979 1,998 1,959 1,965 546,600
2015/03/31 1,992 2,020 1,985 1,986 327,600
2015/03/30 1,969 1,984 1,969 1,973 389,800
2015/03/27 1,979 1,994 1,950 1,969 338,900
2015/03/26 1,978 1,995 1,959 1,979 423,400
2015/03/25 1,980 1,981 1,955 1,981 283,200
2015/03/24 1,960 1,979 1,941 1,978 303,000
2015/03/23 1,940 1,976 1,940 1,972 372,200
2015/03/20 1,928 1,938 1,916 1,936 211,900
2015/03/19 1,950 1,950 1,912 1,928 371,700
2015/03/18 1,930 1,954 1,924 1,954 220,300
2015/03/17 1,950 1,950 1,905 1,928 448,400
2015/03/16 1,942 1,950 1,935 1,945 319,000
2015/03/13 1,925 1,948 1,919 1,942 606,600
2015/03/12 1,885 1,909 1,862 1,908 494,800
2015/03/11 1,879 1,900 1,875 1,886 305,900
2015/03/10 1,892 1,892 1,878 1,882 325,200
2015/03/09 1,860 1,893 1,853 1,884 406,700
2015/03/06 1,834 1,866 1,827 1,866 462,600
2015/03/05 1,805 1,838 1,799 1,838 548,600
2015/03/04 1,824 1,829 1,812 1,817 335,800
2015/03/03 1,805 1,824 1,796 1,824 313,600
2015/03/02 1,812 1,834 1,803 1,809 559,400
2015/02/27 1,817 1,817 1,791 1,802 425,500
2015/02/26 1,798 1,819 1,787 1,818 393,900
2015/02/25 1,820 1,820 1,782 1,801 622,400
2015/02/24 1,810 1,824 1,806 1,820 464,800
2015/02/23 1,814 1,825 1,806 1,807 364,900
2015/02/20 1,820 1,825 1,807 1,809 393,700
2015/02/19 1,795 1,824 1,793 1,821 583,600
2015/02/18 1,790 1,795 1,782 1,788 324,600
2015/02/17 1,770 1,789 1,766 1,785 504,800
2015/02/16 1,754 1,771 1,743 1,767 449,600
2015/02/13 1,749 1,757 1,742 1,753 549,600
2015/02/12 1,724 1,757 1,717 1,742 906,300
2015/02/10 1,662 1,718 1,655 1,709 845,400
2015/02/09 1,650 1,657 1,635 1,649 387,100
2015/02/06 1,633 1,651 1,620 1,644 751,600
2015/02/05 1,640 1,647 1,604 1,617 1,365,800
2015/02/04 1,707 1,709 1,694 1,700 272,200
2015/02/03 1,700 1,716 1,680 1,680 423,700
2015/02/02 1,671 1,700 1,658 1,693 352,800
2015/01/30 1,695 1,701 1,688 1,688 241,800
2015/01/29 1,690 1,694 1,680 1,682 163,900
2015/01/28 1,668 1,700 1,662 1,699 246,300
2015/01/27 1,658 1,673 1,648 1,673 286,700
2015/01/26 1,641 1,653 1,636 1,646 342,500
2015/01/23 1,668 1,669 1,648 1,653 348,900
2015/01/22 1,663 1,663 1,636 1,651 298,000
2015/01/21 1,665 1,669 1,655 1,668 329,900
2015/01/20 1,645 1,665 1,636 1,665 244,500
2015/01/19 1,648 1,658 1,641 1,652 120,400
2015/01/16 1,636 1,647 1,621 1,640 451,500
2015/01/15 1,631 1,666 1,628 1,663 359,200
2015/01/14 1,621 1,639 1,620 1,631 183,200
2015/01/13 1,629 1,635 1,615 1,632 208,500
2015/01/09 1,645 1,650 1,626 1,643 290,200
2015/01/08 1,636 1,658 1,635 1,645 355,000
2015/01/07 1,606 1,627 1,606 1,615 541,700
2015/01/06 1,622 1,628 1,603 1,605 541,100
2015/01/05 1,655 1,661 1,637 1,641 479,400

このページの先頭へ