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
2016/12/30 3,435 3,460 3,420 3,445 301,900
2016/12/29 3,415 3,445 3,355 3,435 384,300
2016/12/28 3,395 3,450 3,375 3,440 339,700
2016/12/27 3,435 3,455 3,415 3,430 623,300
2016/12/26 3,445 3,475 3,430 3,460 380,300
2016/12/22 3,460 3,460 3,425 3,435 234,700
2016/12/21 3,460 3,485 3,430 3,460 391,900
2016/12/20 3,420 3,475 3,405 3,460 367,900
2016/12/19 3,430 3,430 3,370 3,415 330,400
2016/12/16 3,420 3,460 3,405 3,405 575,200
2016/12/15 3,395 3,445 3,365 3,430 449,600
2016/12/14 3,430 3,435 3,350 3,350 345,400
2016/12/13 3,315 3,410 3,315 3,380 540,300
2016/12/12 3,225 3,310 3,200 3,290 564,100
2016/12/09 3,155 3,195 3,140 3,185 418,100
2016/12/08 3,200 3,205 3,160 3,185 333,900
2016/12/07 3,170 3,180 3,135 3,155 286,800
2016/12/06 3,220 3,225 3,165 3,190 397,900
2016/12/05 3,200 3,220 3,190 3,210 439,500
2016/12/02 3,275 3,285 3,200 3,210 609,800
2016/12/01 3,255 3,320 3,225 3,295 630,800
2016/11/30 3,155 3,245 3,155 3,240 509,400
2016/11/29 3,115 3,155 3,115 3,155 324,300
2016/11/28 3,130 3,150 3,120 3,125 316,400
2016/11/25 3,130 3,150 3,110 3,135 318,100
2016/11/24 3,120 3,130 3,070 3,120 423,900
2016/11/22 3,150 3,165 3,115 3,130 482,400
2016/11/21 3,065 3,125 3,030 3,120 378,500
2016/11/18 3,045 3,045 3,010 3,015 256,200
2016/11/17 3,000 3,070 3,000 3,050 382,300
2016/11/16 3,000 3,030 2,971 3,010 344,400
2016/11/15 3,060 3,060 2,970 2,991 404,700
2016/11/14 3,020 3,070 3,005 3,010 591,800
2016/11/11 3,120 3,125 3,000 3,005 659,300
2016/11/10 3,095 3,150 3,085 3,145 552,000
2016/11/09 3,090 3,110 2,998 3,035 862,600
2016/11/08 3,055 3,065 3,015 3,030 365,300
2016/11/07 3,100 3,110 3,035 3,070 396,900
2016/11/04 3,115 3,125 3,075 3,095 503,700
2016/11/02 3,145 3,165 3,115 3,150 414,900
2016/11/01 3,175 3,275 3,155 3,175 706,100
2016/10/31 3,110 3,140 3,095 3,105 404,100
2016/10/28 3,160 3,165 3,110 3,155 693,400
2016/10/27 3,080 3,175 3,080 3,165 894,000
2016/10/26 3,065 3,150 3,060 3,100 1,026,000
2016/10/25 2,993 3,015 2,964 2,986 643,600
2016/10/24 2,963 2,998 2,934 2,994 615,200
2016/10/21 2,958 2,965 2,909 2,923 480,300
2016/10/20 2,921 2,961 2,891 2,958 576,600
2016/10/19 2,962 2,975 2,937 2,962 457,400
2016/10/18 2,914 2,939 2,898 2,938 383,700
2016/10/17 2,944 2,944 2,894 2,931 431,300
2016/10/14 2,910 2,981 2,908 2,962 544,800
2016/10/13 2,908 2,910 2,870 2,903 620,100
2016/10/12 2,926 2,958 2,908 2,908 453,700
2016/10/11 2,953 2,975 2,941 2,947 422,100
2016/10/07 2,960 2,979 2,936 2,946 480,400
2016/10/06 2,988 3,010 2,959 2,990 627,300
2016/10/05 2,990 3,025 2,972 2,984 598,300
2016/10/04 2,960 2,995 2,943 2,989 625,500
2016/10/03 2,860 3,055 2,860 2,983 1,220,700
2016/09/30 2,801 2,846 2,779 2,819 669,500
2016/09/29 2,831 2,862 2,807 2,827 1,134,200
2016/09/28 2,830 2,900 2,805 2,843 1,830,200
2016/09/27 2,570 2,636 2,565 2,636 507,000
2016/09/26 2,595 2,643 2,570 2,576 636,700
2016/09/23 2,572 2,611 2,554 2,594 594,400
2016/09/21 2,527 2,548 2,504 2,548 573,300
2016/09/20 2,491 2,539 2,487 2,504 405,700
2016/09/16 2,491 2,506 2,469 2,485 259,600
2016/09/15 2,475 2,548 2,473 2,490 435,300
2016/09/14 2,456 2,487 2,447 2,475 273,900
2016/09/13 2,452 2,467 2,440 2,453 237,700
2016/09/12 2,401 2,452 2,382 2,431 288,400
2016/09/09 2,467 2,473 2,431 2,435 235,900
2016/09/08 2,449 2,470 2,413 2,459 349,900
2016/09/07 2,416 2,474 2,415 2,459 374,900
2016/09/06 2,387 2,450 2,379 2,448 320,900
2016/09/05 2,412 2,415 2,346 2,375 313,000
2016/09/02 2,386 2,440 2,382 2,396 383,300
2016/09/01 2,350 2,374 2,332 2,373 331,300
2016/08/31 2,316 2,348 2,302 2,345 381,500
2016/08/30 2,372 2,379 2,295 2,305 802,500
2016/08/29 2,459 2,460 2,371 2,388 489,100
2016/08/26 2,439 2,478 2,430 2,441 209,700
2016/08/25 2,492 2,498 2,429 2,445 208,500
2016/08/24 2,465 2,472 2,427 2,461 287,200
2016/08/23 2,437 2,477 2,433 2,468 315,300
2016/08/22 2,434 2,456 2,412 2,437 296,500
2016/08/19 2,440 2,449 2,387 2,434 329,800
2016/08/18 2,511 2,522 2,439 2,451 340,800
2016/08/17 2,576 2,580 2,517 2,526 343,100
2016/08/16 2,660 2,660 2,578 2,597 545,600
2016/08/15 2,755 2,793 2,677 2,707 742,500
2016/08/12 2,663 2,667 2,598 2,623 450,700
2016/08/10 2,602 2,621 2,561 2,613 279,500
2016/08/09 2,560 2,605 2,514 2,598 328,600
2016/08/08 2,634 2,650 2,561 2,575 481,100
2016/08/05 2,641 2,681 2,605 2,620 372,800
2016/08/04 2,662 2,708 2,619 2,646 577,000
2016/08/03 2,730 2,731 2,610 2,612 438,200
2016/08/02 2,757 2,797 2,756 2,762 291,100
2016/08/01 2,780 2,812 2,752 2,799 364,900
2016/07/29 2,854 2,868 2,775 2,842 464,300
2016/07/28 2,810 2,861 2,807 2,851 264,900
2016/07/27 2,904 2,912 2,839 2,844 398,100
2016/07/26 2,849 2,908 2,836 2,863 279,200
2016/07/25 2,915 2,915 2,857 2,869 337,500
2016/07/22 2,880 2,946 2,864 2,915 288,900
2016/07/21 2,951 2,952 2,881 2,893 298,700
2016/07/20 2,926 2,942 2,898 2,942 196,200
2016/07/19 2,891 2,925 2,860 2,924 280,700
2016/07/15 2,991 2,991 2,887 2,899 357,100
2016/07/14 2,945 3,030 2,927 2,997 334,800
2016/07/13 2,942 2,942 2,852 2,919 592,000
2016/07/12 2,979 2,992 2,923 2,923 333,300
2016/07/11 2,939 2,972 2,917 2,940 318,200
2016/07/08 2,979 2,990 2,896 2,902 266,500
2016/07/07 2,956 2,983 2,940 2,974 260,900
2016/07/06 2,920 2,990 2,911 2,988 394,600
2016/07/05 2,963 2,987 2,935 2,985 228,200
2016/07/04 2,910 2,983 2,890 2,969 400,100
2016/07/01 2,897 2,966 2,893 2,932 330,100
2016/06/30 2,881 2,918 2,863 2,892 327,200
2016/06/29 2,887 2,908 2,846 2,860 264,600
2016/06/28 2,799 2,904 2,781 2,869 406,900
2016/06/27 2,780 2,873 2,780 2,840 461,300
2016/06/24 2,866 2,875 2,652 2,692 384,300
2016/06/23 2,897 2,899 2,831 2,851 258,700
2016/06/22 2,871 2,910 2,848 2,900 276,700
2016/06/21 2,817 2,874 2,811 2,865 208,700
2016/06/20 2,865 2,885 2,812 2,840 242,400
2016/06/17 2,885 2,914 2,799 2,799 644,900
2016/06/16 2,891 2,957 2,829 2,838 438,700
2016/06/15 2,909 2,947 2,882 2,906 284,100
2016/06/14 2,930 2,954 2,889 2,906 226,800
2016/06/13 2,970 2,982 2,932 2,934 178,500
2016/06/10 3,060 3,065 2,980 3,015 291,600
2016/06/09 3,025 3,040 3,010 3,025 129,900
2016/06/08 3,000 3,035 2,994 3,010 207,600
2016/06/07 3,025 3,025 2,986 2,991 289,700
2016/06/06 3,005 3,035 2,971 3,035 249,300
2016/06/03 2,949 3,010 2,945 3,010 197,600
2016/06/02 2,994 3,015 2,944 2,950 324,500
2016/06/01 3,085 3,090 2,971 2,981 587,700
2016/05/31 3,075 3,095 3,035 3,085 333,600
2016/05/30 3,110 3,125 3,090 3,120 168,700
2016/05/27 3,130 3,170 3,115 3,125 178,700
2016/05/26 3,105 3,145 3,090 3,120 208,100
2016/05/25 3,115 3,135 3,080 3,080 261,400
2016/05/24 3,080 3,100 3,060 3,075 243,500
2016/05/23 3,120 3,125 3,070 3,080 297,300
2016/05/20 3,095 3,170 3,090 3,145 279,900
2016/05/19 3,110 3,150 3,080 3,105 382,900
2016/05/18 3,145 3,175 3,115 3,130 286,000
2016/05/17 3,155 3,175 3,140 3,165 218,400
2016/05/16 3,130 3,215 3,130 3,135 337,000
2016/05/13 3,170 3,175 3,135 3,150 331,200
2016/05/12 3,130 3,180 3,120 3,170 268,300
2016/05/11 3,200 3,210 3,150 3,165 365,900
2016/05/10 3,155 3,230 3,150 3,200 542,400
2016/05/09 3,055 3,120 3,040 3,110 405,700
2016/05/06 3,040 3,090 3,020 3,055 441,700
2016/05/02 2,940 3,035 2,910 3,030 625,900
2016/04/28 3,100 3,160 2,962 2,990 1,233,400
2016/04/27 2,943 3,040 2,938 3,030 1,518,100
2016/04/26 2,756 2,787 2,712 2,743 390,200
2016/04/25 2,777 2,777 2,713 2,723 466,400
2016/04/22 2,761 2,783 2,722 2,755 330,400
2016/04/21 2,802 2,811 2,770 2,791 377,700
2016/04/20 2,790 2,798 2,756 2,784 431,800
2016/04/19 2,800 2,810 2,762 2,794 269,900
2016/04/18 2,753 2,775 2,730 2,737 277,400
2016/04/15 2,791 2,835 2,773 2,823 372,500
2016/04/14 2,780 2,828 2,762 2,815 467,900
2016/04/13 2,699 2,755 2,698 2,735 452,200
2016/04/12 2,697 2,703 2,662 2,678 437,100
2016/04/11 2,726 2,740 2,656 2,693 285,100
2016/04/08 2,681 2,743 2,677 2,713 395,100
2016/04/07 2,719 2,746 2,681 2,742 385,900
2016/04/06 2,684 2,717 2,666 2,713 619,400
2016/04/05 2,737 2,747 2,672 2,676 312,300
2016/04/04 2,705 2,773 2,705 2,752 363,400
2016/04/01 2,789 2,790 2,686 2,687 381,200
2016/03/31 2,856 2,859 2,781 2,786 415,800
2016/03/30 2,812 2,878 2,805 2,859 447,300
2016/03/29 2,814 2,854 2,804 2,826 323,200
2016/03/28 2,756 2,827 2,756 2,820 452,900
2016/03/25 2,741 2,784 2,734 2,745 285,500
2016/03/24 2,663 2,759 2,659 2,743 619,600
2016/03/23 2,638 2,675 2,622 2,668 367,500
2016/03/22 2,567 2,645 2,565 2,624 239,900
2016/03/18 2,565 2,575 2,528 2,563 318,400
2016/03/17 2,575 2,596 2,553 2,562 358,700
2016/03/16 2,523 2,573 2,523 2,560 317,400
2016/03/15 2,548 2,585 2,533 2,538 279,700
2016/03/14 2,552 2,574 2,531 2,552 269,500
2016/03/11 2,488 2,569 2,484 2,541 462,300
2016/03/10 2,560 2,565 2,518 2,541 402,700
2016/03/09 2,552 2,571 2,530 2,535 236,900
2016/03/08 2,578 2,580 2,521 2,557 440,500
2016/03/07 2,648 2,650 2,578 2,604 359,600
2016/03/04 2,654 2,661 2,594 2,648 324,100
2016/03/03 2,654 2,687 2,642 2,671 314,600
2016/03/02 2,635 2,703 2,608 2,689 619,900
2016/03/01 2,527 2,594 2,448 2,585 732,500
2016/02/29 2,591 2,595 2,525 2,525 338,200
2016/02/26 2,626 2,639 2,581 2,591 302,700
2016/02/25 2,562 2,621 2,547 2,609 422,400
2016/02/24 2,529 2,556 2,502 2,542 325,600
2016/02/23 2,610 2,610 2,509 2,545 349,100
2016/02/22 2,522 2,616 2,522 2,598 302,000
2016/02/19 2,556 2,563 2,489 2,538 353,400
2016/02/18 2,563 2,606 2,544 2,579 571,300
2016/02/17 2,456 2,517 2,442 2,513 598,900
2016/02/16 2,534 2,551 2,475 2,475 381,300
2016/02/15 2,500 2,573 2,475 2,554 623,900
2016/02/12 2,459 2,480 2,389 2,434 725,000
2016/02/10 2,647 2,649 2,496 2,535 1,082,100
2016/02/09 2,652 2,698 2,606 2,636 564,800
2016/02/08 2,626 2,749 2,622 2,730 846,500
2016/02/05 2,672 2,698 2,607 2,662 831,300
2016/02/04 2,601 2,650 2,564 2,597 789,600
2016/02/03 2,706 2,770 2,691 2,759 594,300
2016/02/02 2,704 2,792 2,702 2,766 459,800
2016/02/01 2,636 2,750 2,627 2,745 741,000
2016/01/29 2,451 2,641 2,449 2,637 1,037,900
2016/01/28 2,384 2,450 2,384 2,431 182,700
2016/01/27 2,357 2,396 2,339 2,394 401,100
2016/01/26 2,343 2,355 2,315 2,325 362,200
2016/01/25 2,304 2,347 2,261 2,342 662,600
2016/01/22 2,235 2,264 2,182 2,264 414,800
2016/01/21 2,246 2,270 2,177 2,177 400,900
2016/01/20 2,315 2,333 2,251 2,259 293,700
2016/01/19 2,314 2,337 2,283 2,305 426,700
2016/01/18 2,305 2,333 2,290 2,327 426,800
2016/01/15 2,374 2,392 2,343 2,356 266,300
2016/01/14 2,347 2,365 2,312 2,347 338,200
2016/01/13 2,359 2,388 2,346 2,387 333,600
2016/01/12 2,338 2,382 2,320 2,338 498,700
2016/01/08 2,390 2,415 2,361 2,383 265,300
2016/01/07 2,420 2,450 2,389 2,409 371,700
2016/01/06 2,400 2,424 2,375 2,415 346,200
2016/01/05 2,385 2,416 2,377 2,388 353,700
2016/01/04 2,428 2,448 2,378 2,397 429,500

このページの先頭へ