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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,477 | 1,483 | 1,463 | 1,471 | 194,300 |
| 2010/12/29 | 1,484 | 1,488 | 1,470 | 1,484 | 281,000 |
| 2010/12/28 | 1,487 | 1,491 | 1,477 | 1,486 | 260,900 |
| 2010/12/27 | 1,485 | 1,502 | 1,484 | 1,493 | 565,200 |
| 2010/12/24 | 1,507 | 1,507 | 1,495 | 1,500 | 249,100 |
| 2010/12/22 | 1,511 | 1,514 | 1,503 | 1,507 | 333,400 |
| 2010/12/21 | 1,522 | 1,530 | 1,515 | 1,519 | 371,400 |
| 2010/12/20 | 1,533 | 1,544 | 1,523 | 1,523 | 513,900 |
| 2010/12/17 | 1,535 | 1,543 | 1,528 | 1,530 | 377,600 |
| 2010/12/16 | 1,510 | 1,536 | 1,506 | 1,527 | 447,400 |
| 2010/12/15 | 1,493 | 1,521 | 1,489 | 1,516 | 563,000 |
| 2010/12/14 | 1,495 | 1,505 | 1,484 | 1,492 | 469,200 |
| 2010/12/13 | 1,450 | 1,490 | 1,447 | 1,489 | 465,800 |
| 2010/12/10 | 1,462 | 1,477 | 1,449 | 1,468 | 483,600 |
| 2010/12/09 | 1,439 | 1,462 | 1,439 | 1,459 | 337,600 |
| 2010/12/08 | 1,435 | 1,458 | 1,434 | 1,451 | 386,100 |
| 2010/12/07 | 1,414 | 1,437 | 1,414 | 1,434 | 404,600 |
| 2010/12/06 | 1,404 | 1,425 | 1,400 | 1,418 | 338,600 |
| 2010/12/03 | 1,432 | 1,433 | 1,392 | 1,395 | 533,600 |
| 2010/12/02 | 1,422 | 1,433 | 1,410 | 1,414 | 430,600 |
| 2010/12/01 | 1,405 | 1,420 | 1,392 | 1,416 | 538,900 |
| 2010/11/30 | 1,400 | 1,407 | 1,391 | 1,394 | 386,800 |
| 2010/11/29 | 1,386 | 1,404 | 1,383 | 1,400 | 269,200 |
| 2010/11/26 | 1,381 | 1,392 | 1,380 | 1,380 | 117,600 |
| 2010/11/25 | 1,393 | 1,405 | 1,384 | 1,387 | 200,000 |
| 2010/11/24 | 1,406 | 1,409 | 1,388 | 1,389 | 378,700 |
| 2010/11/22 | 1,407 | 1,418 | 1,405 | 1,412 | 154,800 |
| 2010/11/19 | 1,411 | 1,417 | 1,396 | 1,406 | 344,900 |
| 2010/11/18 | 1,385 | 1,397 | 1,376 | 1,395 | 409,400 |
| 2010/11/17 | 1,360 | 1,383 | 1,358 | 1,380 | 278,100 |
| 2010/11/16 | 1,377 | 1,388 | 1,359 | 1,371 | 315,500 |
| 2010/11/15 | 1,378 | 1,400 | 1,372 | 1,381 | 260,800 |
| 2010/11/12 | 1,375 | 1,407 | 1,375 | 1,389 | 523,400 |
| 2010/11/11 | 1,362 | 1,384 | 1,353 | 1,382 | 286,700 |
| 2010/11/10 | 1,346 | 1,367 | 1,342 | 1,364 | 244,000 |
| 2010/11/09 | 1,359 | 1,363 | 1,343 | 1,350 | 246,500 |
| 2010/11/08 | 1,359 | 1,363 | 1,336 | 1,357 | 216,900 |
| 2010/11/05 | 1,350 | 1,383 | 1,349 | 1,360 | 505,900 |
| 2010/11/04 | 1,294 | 1,346 | 1,288 | 1,345 | 717,700 |
| 2010/11/02 | 1,273 | 1,285 | 1,267 | 1,270 | 495,400 |
| 2010/11/01 | 1,291 | 1,291 | 1,263 | 1,278 | 924,600 |
| 2010/10/29 | 1,230 | 1,238 | 1,208 | 1,231 | 367,800 |
| 2010/10/28 | 1,270 | 1,270 | 1,241 | 1,241 | 390,100 |
| 2010/10/27 | 1,272 | 1,272 | 1,261 | 1,270 | 403,600 |
| 2010/10/26 | 1,259 | 1,267 | 1,259 | 1,264 | 267,700 |
| 2010/10/25 | 1,270 | 1,275 | 1,260 | 1,261 | 238,300 |
| 2010/10/22 | 1,268 | 1,269 | 1,262 | 1,267 | 157,900 |
| 2010/10/21 | 1,269 | 1,270 | 1,258 | 1,266 | 258,300 |
| 2010/10/20 | 1,270 | 1,275 | 1,254 | 1,273 | 315,200 |
| 2010/10/19 | 1,276 | 1,291 | 1,275 | 1,280 | 266,400 |
| 2010/10/18 | 1,260 | 1,280 | 1,260 | 1,271 | 288,500 |
| 2010/10/15 | 1,283 | 1,283 | 1,254 | 1,261 | 429,400 |
| 2010/10/14 | 1,303 | 1,310 | 1,290 | 1,291 | 546,000 |
| 2010/10/13 | 1,316 | 1,318 | 1,297 | 1,302 | 573,700 |
| 2010/10/12 | 1,353 | 1,360 | 1,312 | 1,312 | 813,900 |
| 2010/10/08 | 1,365 | 1,371 | 1,353 | 1,353 | 250,300 |
| 2010/10/07 | 1,370 | 1,382 | 1,367 | 1,372 | 233,700 |
| 2010/10/06 | 1,385 | 1,390 | 1,365 | 1,371 | 382,600 |
| 2010/10/05 | 1,374 | 1,389 | 1,366 | 1,385 | 240,000 |
| 2010/10/04 | 1,400 | 1,403 | 1,380 | 1,380 | 218,800 |
| 2010/10/01 | 1,406 | 1,409 | 1,391 | 1,400 | 167,700 |
| 2010/09/30 | 1,424 | 1,432 | 1,405 | 1,408 | 357,100 |
| 2010/09/29 | 1,427 | 1,433 | 1,418 | 1,428 | 187,100 |
| 2010/09/28 | 1,419 | 1,425 | 1,415 | 1,420 | 174,100 |
| 2010/09/27 | 1,441 | 1,441 | 1,417 | 1,426 | 266,100 |
| 2010/09/24 | 1,451 | 1,458 | 1,440 | 1,440 | 447,600 |
| 2010/09/22 | 1,445 | 1,448 | 1,433 | 1,433 | 215,000 |
| 2010/09/21 | 1,424 | 1,441 | 1,422 | 1,435 | 256,700 |
| 2010/09/17 | 1,421 | 1,430 | 1,419 | 1,424 | 150,200 |
| 2010/09/16 | 1,449 | 1,449 | 1,417 | 1,418 | 316,600 |
| 2010/09/15 | 1,430 | 1,453 | 1,426 | 1,449 | 239,500 |
| 2010/09/14 | 1,445 | 1,445 | 1,424 | 1,430 | 341,400 |
| 2010/09/13 | 1,472 | 1,472 | 1,450 | 1,450 | 239,100 |
| 2010/09/10 | 1,475 | 1,475 | 1,453 | 1,460 | 631,600 |
| 2010/09/09 | 1,448 | 1,453 | 1,438 | 1,445 | 325,400 |
| 2010/09/08 | 1,424 | 1,437 | 1,422 | 1,435 | 499,000 |
| 2010/09/07 | 1,425 | 1,430 | 1,418 | 1,421 | 283,500 |
| 2010/09/06 | 1,429 | 1,433 | 1,415 | 1,429 | 217,600 |
| 2010/09/03 | 1,419 | 1,440 | 1,418 | 1,430 | 241,800 |
| 2010/09/02 | 1,436 | 1,442 | 1,412 | 1,420 | 269,700 |
| 2010/09/01 | 1,432 | 1,436 | 1,418 | 1,428 | 304,500 |
| 2010/08/31 | 1,463 | 1,463 | 1,418 | 1,424 | 358,800 |
| 2010/08/30 | 1,459 | 1,478 | 1,454 | 1,468 | 240,700 |
| 2010/08/27 | 1,430 | 1,456 | 1,430 | 1,453 | 210,800 |
| 2010/08/26 | 1,433 | 1,448 | 1,428 | 1,446 | 204,500 |
| 2010/08/25 | 1,458 | 1,458 | 1,429 | 1,436 | 317,000 |
| 2010/08/24 | 1,470 | 1,470 | 1,455 | 1,458 | 178,600 |
| 2010/08/23 | 1,459 | 1,481 | 1,455 | 1,475 | 192,500 |
| 2010/08/20 | 1,483 | 1,488 | 1,471 | 1,475 | 177,700 |
| 2010/08/19 | 1,502 | 1,505 | 1,488 | 1,498 | 209,400 |
| 2010/08/18 | 1,508 | 1,514 | 1,485 | 1,497 | 212,400 |
| 2010/08/17 | 1,491 | 1,509 | 1,486 | 1,505 | 158,400 |
| 2010/08/16 | 1,500 | 1,510 | 1,495 | 1,509 | 133,500 |
| 2010/08/13 | 1,486 | 1,513 | 1,481 | 1,511 | 282,600 |
| 2010/08/12 | 1,487 | 1,496 | 1,486 | 1,494 | 275,700 |
| 2010/08/11 | 1,520 | 1,520 | 1,495 | 1,503 | 338,400 |
| 2010/08/10 | 1,574 | 1,574 | 1,510 | 1,532 | 639,300 |
| 2010/08/09 | 1,585 | 1,595 | 1,578 | 1,582 | 257,600 |
| 2010/08/06 | 1,562 | 1,609 | 1,561 | 1,602 | 466,300 |
| 2010/08/05 | 1,552 | 1,576 | 1,548 | 1,567 | 292,300 |
| 2010/08/04 | 1,589 | 1,589 | 1,538 | 1,542 | 484,500 |
| 2010/08/03 | 1,566 | 1,587 | 1,560 | 1,586 | 376,400 |
| 2010/08/02 | 1,573 | 1,578 | 1,552 | 1,556 | 320,800 |
| 2010/07/30 | 1,585 | 1,586 | 1,551 | 1,567 | 470,300 |
| 2010/07/29 | 1,561 | 1,601 | 1,556 | 1,586 | 1,047,300 |
| 2010/07/28 | 1,556 | 1,573 | 1,552 | 1,572 | 457,600 |
| 2010/07/27 | 1,543 | 1,577 | 1,536 | 1,547 | 717,000 |
| 2010/07/26 | 1,546 | 1,553 | 1,529 | 1,542 | 207,500 |
| 2010/07/23 | 1,543 | 1,543 | 1,522 | 1,536 | 364,500 |
| 2010/07/22 | 1,538 | 1,540 | 1,523 | 1,528 | 281,300 |
| 2010/07/21 | 1,533 | 1,542 | 1,524 | 1,537 | 264,200 |
| 2010/07/20 | 1,530 | 1,543 | 1,518 | 1,540 | 306,300 |
| 2010/07/16 | 1,495 | 1,558 | 1,486 | 1,538 | 701,100 |
| 2010/07/15 | 1,488 | 1,513 | 1,477 | 1,504 | 381,400 |
| 2010/07/14 | 1,497 | 1,499 | 1,477 | 1,484 | 311,800 |
| 2010/07/13 | 1,504 | 1,504 | 1,491 | 1,496 | 155,900 |
| 2010/07/12 | 1,516 | 1,520 | 1,502 | 1,504 | 153,200 |
| 2010/07/09 | 1,531 | 1,535 | 1,516 | 1,525 | 330,500 |
| 2010/07/08 | 1,479 | 1,523 | 1,475 | 1,523 | 529,400 |
| 2010/07/07 | 1,470 | 1,475 | 1,404 | 1,458 | 227,700 |
| 2010/07/06 | 1,461 | 1,477 | 1,456 | 1,469 | 179,700 |
| 2010/07/05 | 1,456 | 1,474 | 1,443 | 1,473 | 178,700 |
| 2010/07/02 | 1,464 | 1,470 | 1,449 | 1,462 | 248,900 |
| 2010/07/01 | 1,465 | 1,472 | 1,460 | 1,465 | 329,200 |
| 2010/06/30 | 1,471 | 1,474 | 1,464 | 1,469 | 374,400 |
| 2010/06/29 | 1,473 | 1,477 | 1,468 | 1,473 | 286,400 |
| 2010/06/28 | 1,478 | 1,486 | 1,470 | 1,477 | 342,900 |
| 2010/06/25 | 1,478 | 1,494 | 1,473 | 1,485 | 559,600 |
| 2010/06/24 | 1,485 | 1,487 | 1,478 | 1,482 | 218,600 |
| 2010/06/23 | 1,475 | 1,483 | 1,470 | 1,482 | 218,000 |
| 2010/06/22 | 1,477 | 1,478 | 1,470 | 1,478 | 159,800 |
| 2010/06/21 | 1,478 | 1,485 | 1,470 | 1,471 | 247,600 |
| 2010/06/18 | 1,453 | 1,477 | 1,452 | 1,477 | 237,900 |
| 2010/06/17 | 1,451 | 1,460 | 1,450 | 1,451 | 185,300 |
| 2010/06/16 | 1,451 | 1,458 | 1,445 | 1,458 | 241,800 |
| 2010/06/15 | 1,441 | 1,450 | 1,438 | 1,441 | 244,800 |
| 2010/06/14 | 1,454 | 1,458 | 1,438 | 1,438 | 246,900 |
| 2010/06/11 | 1,455 | 1,455 | 1,444 | 1,453 | 235,200 |
| 2010/06/10 | 1,434 | 1,447 | 1,428 | 1,438 | 225,900 |
| 2010/06/09 | 1,413 | 1,434 | 1,390 | 1,425 | 414,600 |
| 2010/06/08 | 1,435 | 1,438 | 1,412 | 1,412 | 419,600 |
| 2010/06/07 | 1,458 | 1,464 | 1,440 | 1,444 | 252,500 |
| 2010/06/04 | 1,470 | 1,474 | 1,463 | 1,473 | 286,300 |
| 2010/06/03 | 1,464 | 1,475 | 1,462 | 1,469 | 228,500 |
| 2010/06/02 | 1,457 | 1,473 | 1,452 | 1,461 | 241,700 |
| 2010/06/01 | 1,465 | 1,473 | 1,456 | 1,471 | 180,300 |
| 2010/05/31 | 1,452 | 1,479 | 1,450 | 1,468 | 228,100 |
| 2010/05/28 | 1,461 | 1,468 | 1,446 | 1,449 | 339,300 |
| 2010/05/27 | 1,454 | 1,457 | 1,439 | 1,456 | 236,900 |
| 2010/05/26 | 1,486 | 1,496 | 1,453 | 1,459 | 343,000 |
| 2010/05/25 | 1,480 | 1,490 | 1,470 | 1,488 | 258,300 |
| 2010/05/24 | 1,510 | 1,517 | 1,501 | 1,505 | 250,800 |
| 2010/05/21 | 1,510 | 1,512 | 1,498 | 1,499 | 262,600 |
| 2010/05/20 | 1,551 | 1,555 | 1,521 | 1,545 | 386,800 |
| 2010/05/19 | 1,575 | 1,576 | 1,552 | 1,572 | 241,400 |
| 2010/05/18 | 1,586 | 1,605 | 1,579 | 1,592 | 231,500 |
| 2010/05/17 | 1,600 | 1,619 | 1,587 | 1,595 | 240,000 |
| 2010/05/14 | 1,610 | 1,630 | 1,608 | 1,628 | 235,500 |
| 2010/05/13 | 1,619 | 1,631 | 1,608 | 1,630 | 217,600 |
| 2010/05/12 | 1,625 | 1,626 | 1,600 | 1,615 | 301,300 |
| 2010/05/11 | 1,621 | 1,625 | 1,608 | 1,614 | 233,500 |
| 2010/05/10 | 1,615 | 1,620 | 1,595 | 1,613 | 359,300 |
| 2010/05/07 | 1,618 | 1,625 | 1,608 | 1,623 | 309,400 |
| 2010/05/06 | 1,659 | 1,668 | 1,639 | 1,668 | 429,500 |
| 2010/04/30 | 1,641 | 1,665 | 1,637 | 1,664 | 322,800 |
| 2010/04/28 | 1,625 | 1,632 | 1,615 | 1,627 | 274,100 |
| 2010/04/27 | 1,640 | 1,650 | 1,634 | 1,646 | 241,800 |
| 2010/04/26 | 1,648 | 1,655 | 1,642 | 1,652 | 222,700 |
| 2010/04/23 | 1,642 | 1,659 | 1,627 | 1,646 | 431,400 |
| 2010/04/22 | 1,613 | 1,623 | 1,602 | 1,622 | 249,200 |
| 2010/04/21 | 1,609 | 1,618 | 1,605 | 1,612 | 302,400 |
| 2010/04/20 | 1,600 | 1,614 | 1,599 | 1,609 | 239,200 |
| 2010/04/19 | 1,608 | 1,610 | 1,585 | 1,597 | 382,200 |
| 2010/04/16 | 1,598 | 1,619 | 1,591 | 1,608 | 326,800 |
| 2010/04/15 | 1,595 | 1,598 | 1,585 | 1,591 | 169,300 |
| 2010/04/14 | 1,586 | 1,595 | 1,578 | 1,580 | 283,000 |
| 2010/04/13 | 1,600 | 1,604 | 1,582 | 1,590 | 252,200 |
| 2010/04/12 | 1,575 | 1,608 | 1,575 | 1,600 | 451,400 |
| 2010/04/09 | 1,556 | 1,571 | 1,556 | 1,570 | 241,400 |
| 2010/04/08 | 1,564 | 1,571 | 1,560 | 1,565 | 220,600 |
| 2010/04/07 | 1,551 | 1,564 | 1,550 | 1,563 | 220,100 |
| 2010/04/06 | 1,516 | 1,542 | 1,516 | 1,541 | 349,600 |
| 2010/04/05 | 1,513 | 1,518 | 1,508 | 1,516 | 232,900 |
| 2010/04/02 | 1,523 | 1,528 | 1,510 | 1,513 | 205,400 |
| 2010/04/01 | 1,524 | 1,528 | 1,519 | 1,522 | 214,200 |
| 2010/03/31 | 1,517 | 1,534 | 1,517 | 1,529 | 188,600 |
| 2010/03/30 | 1,507 | 1,522 | 1,507 | 1,519 | 214,300 |
| 2010/03/29 | 1,493 | 1,528 | 1,489 | 1,511 | 419,500 |
| 2010/03/26 | 1,466 | 1,493 | 1,463 | 1,493 | 239,300 |
| 2010/03/25 | 1,487 | 1,487 | 1,466 | 1,469 | 202,700 |
| 2010/03/24 | 1,483 | 1,487 | 1,477 | 1,480 | 218,400 |
| 2010/03/23 | 1,484 | 1,490 | 1,482 | 1,484 | 146,700 |
| 2010/03/19 | 1,485 | 1,497 | 1,485 | 1,492 | 161,700 |
| 2010/03/18 | 1,488 | 1,493 | 1,482 | 1,484 | 126,100 |
| 2010/03/17 | 1,488 | 1,493 | 1,483 | 1,484 | 202,400 |
| 2010/03/16 | 1,480 | 1,502 | 1,480 | 1,488 | 158,600 |
| 2010/03/15 | 1,489 | 1,494 | 1,482 | 1,487 | 161,600 |
| 2010/03/12 | 1,477 | 1,486 | 1,473 | 1,480 | 175,200 |
| 2010/03/11 | 1,482 | 1,488 | 1,477 | 1,486 | 110,900 |
| 2010/03/10 | 1,488 | 1,492 | 1,479 | 1,483 | 149,900 |
| 2010/03/09 | 1,486 | 1,502 | 1,485 | 1,491 | 136,400 |
| 2010/03/08 | 1,500 | 1,504 | 1,484 | 1,493 | 178,400 |
| 2010/03/05 | 1,473 | 1,495 | 1,471 | 1,493 | 256,400 |
| 2010/03/04 | 1,473 | 1,478 | 1,457 | 1,464 | 168,800 |
| 2010/03/03 | 1,467 | 1,482 | 1,465 | 1,472 | 251,100 |
| 2010/03/02 | 1,456 | 1,464 | 1,446 | 1,463 | 208,800 |
| 2010/03/01 | 1,457 | 1,466 | 1,454 | 1,456 | 175,100 |
| 2010/02/26 | 1,459 | 1,467 | 1,453 | 1,454 | 232,300 |
| 2010/02/25 | 1,466 | 1,470 | 1,451 | 1,453 | 283,800 |
| 2010/02/24 | 1,460 | 1,467 | 1,455 | 1,464 | 303,700 |
| 2010/02/23 | 1,486 | 1,486 | 1,466 | 1,469 | 234,000 |
| 2010/02/22 | 1,473 | 1,490 | 1,466 | 1,485 | 209,400 |
| 2010/02/19 | 1,469 | 1,475 | 1,458 | 1,458 | 174,200 |
| 2010/02/18 | 1,470 | 1,479 | 1,464 | 1,477 | 251,100 |
| 2010/02/17 | 1,473 | 1,480 | 1,463 | 1,477 | 249,000 |
| 2010/02/16 | 1,486 | 1,491 | 1,467 | 1,476 | 199,800 |
| 2010/02/15 | 1,505 | 1,505 | 1,483 | 1,491 | 166,900 |
| 2010/02/12 | 1,496 | 1,508 | 1,495 | 1,503 | 179,700 |
| 2010/02/10 | 1,505 | 1,512 | 1,497 | 1,498 | 203,500 |
| 2010/02/09 | 1,509 | 1,526 | 1,504 | 1,505 | 258,300 |
| 2010/02/08 | 1,510 | 1,525 | 1,504 | 1,514 | 290,300 |
| 2010/02/05 | 1,533 | 1,541 | 1,507 | 1,522 | 286,900 |
| 2010/02/04 | 1,503 | 1,562 | 1,503 | 1,545 | 587,300 |
| 2010/02/03 | 1,506 | 1,520 | 1,499 | 1,519 | 205,300 |
| 2010/02/02 | 1,520 | 1,520 | 1,498 | 1,506 | 263,800 |
| 2010/02/01 | 1,500 | 1,504 | 1,468 | 1,495 | 321,300 |
| 2010/01/29 | 1,516 | 1,522 | 1,500 | 1,505 | 257,200 |
| 2010/01/28 | 1,512 | 1,524 | 1,500 | 1,523 | 336,800 |
| 2010/01/27 | 1,544 | 1,554 | 1,522 | 1,539 | 298,800 |
| 2010/01/26 | 1,561 | 1,568 | 1,541 | 1,543 | 268,700 |
| 2010/01/25 | 1,558 | 1,596 | 1,556 | 1,571 | 281,600 |
| 2010/01/22 | 1,620 | 1,621 | 1,591 | 1,596 | 271,000 |
| 2010/01/21 | 1,602 | 1,627 | 1,601 | 1,624 | 236,900 |
| 2010/01/20 | 1,640 | 1,640 | 1,616 | 1,626 | 141,100 |
| 2010/01/19 | 1,620 | 1,633 | 1,611 | 1,632 | 130,100 |
| 2010/01/18 | 1,633 | 1,640 | 1,617 | 1,626 | 156,000 |
| 2010/01/15 | 1,639 | 1,649 | 1,633 | 1,648 | 190,500 |
| 2010/01/14 | 1,630 | 1,654 | 1,629 | 1,647 | 213,200 |
| 2010/01/13 | 1,630 | 1,652 | 1,629 | 1,634 | 150,200 |
| 2010/01/12 | 1,655 | 1,655 | 1,630 | 1,639 | 177,800 |
| 2010/01/08 | 1,648 | 1,649 | 1,634 | 1,644 | 137,100 |
| 2010/01/07 | 1,637 | 1,648 | 1,630 | 1,638 | 134,800 |
| 2010/01/06 | 1,636 | 1,654 | 1,631 | 1,651 | 210,100 |
| 2010/01/05 | 1,665 | 1,665 | 1,636 | 1,640 | 167,300 |
| 2010/01/04 | 1,635 | 1,653 | 1,632 | 1,644 | 106,400 |