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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,320 | 1,335 | 1,318 | 1,335 | 170,600 |
| 2011/12/29 | 1,319 | 1,323 | 1,304 | 1,322 | 141,100 |
| 2011/12/28 | 1,316 | 1,326 | 1,315 | 1,321 | 265,800 |
| 2011/12/27 | 1,332 | 1,340 | 1,321 | 1,338 | 549,900 |
| 2011/12/26 | 1,338 | 1,339 | 1,330 | 1,331 | 219,000 |
| 2011/12/22 | 1,334 | 1,341 | 1,328 | 1,337 | 152,700 |
| 2011/12/21 | 1,328 | 1,332 | 1,320 | 1,331 | 150,000 |
| 2011/12/20 | 1,332 | 1,333 | 1,316 | 1,319 | 259,900 |
| 2011/12/19 | 1,332 | 1,344 | 1,329 | 1,329 | 194,900 |
| 2011/12/16 | 1,332 | 1,345 | 1,332 | 1,337 | 235,300 |
| 2011/12/15 | 1,345 | 1,349 | 1,342 | 1,345 | 241,600 |
| 2011/12/14 | 1,347 | 1,355 | 1,338 | 1,339 | 244,800 |
| 2011/12/13 | 1,364 | 1,364 | 1,345 | 1,346 | 404,400 |
| 2011/12/12 | 1,349 | 1,364 | 1,343 | 1,364 | 230,500 |
| 2011/12/09 | 1,332 | 1,340 | 1,327 | 1,335 | 301,100 |
| 2011/12/08 | 1,329 | 1,335 | 1,314 | 1,329 | 246,300 |
| 2011/12/07 | 1,308 | 1,335 | 1,304 | 1,330 | 325,700 |
| 2011/12/06 | 1,327 | 1,338 | 1,296 | 1,297 | 425,100 |
| 2011/12/05 | 1,325 | 1,339 | 1,319 | 1,339 | 145,300 |
| 2011/12/02 | 1,317 | 1,322 | 1,310 | 1,317 | 228,700 |
| 2011/12/01 | 1,329 | 1,329 | 1,302 | 1,309 | 335,600 |
| 2011/11/30 | 1,295 | 1,308 | 1,294 | 1,300 | 336,900 |
| 2011/11/29 | 1,286 | 1,297 | 1,279 | 1,292 | 266,300 |
| 2011/11/28 | 1,289 | 1,298 | 1,275 | 1,276 | 345,900 |
| 2011/11/25 | 1,304 | 1,304 | 1,287 | 1,288 | 161,600 |
| 2011/11/24 | 1,291 | 1,309 | 1,282 | 1,304 | 334,900 |
| 2011/11/22 | 1,290 | 1,307 | 1,290 | 1,299 | 288,600 |
| 2011/11/21 | 1,281 | 1,305 | 1,281 | 1,295 | 251,700 |
| 2011/11/18 | 1,287 | 1,292 | 1,282 | 1,286 | 305,700 |
| 2011/11/17 | 1,307 | 1,311 | 1,286 | 1,302 | 401,800 |
| 2011/11/16 | 1,336 | 1,336 | 1,311 | 1,313 | 284,800 |
| 2011/11/15 | 1,340 | 1,344 | 1,323 | 1,333 | 225,900 |
| 2011/11/14 | 1,349 | 1,353 | 1,341 | 1,347 | 229,100 |
| 2011/11/11 | 1,345 | 1,361 | 1,341 | 1,341 | 192,800 |
| 2011/11/10 | 1,349 | 1,362 | 1,336 | 1,344 | 204,600 |
| 2011/11/09 | 1,351 | 1,375 | 1,347 | 1,371 | 245,200 |
| 2011/11/08 | 1,348 | 1,360 | 1,342 | 1,346 | 261,100 |
| 2011/11/07 | 1,363 | 1,370 | 1,354 | 1,367 | 167,700 |
| 2011/11/04 | 1,362 | 1,370 | 1,354 | 1,369 | 337,300 |
| 2011/11/02 | 1,358 | 1,360 | 1,342 | 1,347 | 306,600 |
| 2011/11/01 | 1,395 | 1,395 | 1,353 | 1,367 | 458,400 |
| 2011/10/31 | 1,398 | 1,421 | 1,391 | 1,405 | 279,900 |
| 2011/10/28 | 1,409 | 1,415 | 1,399 | 1,407 | 211,300 |
| 2011/10/27 | 1,391 | 1,400 | 1,384 | 1,389 | 150,900 |
| 2011/10/26 | 1,399 | 1,401 | 1,385 | 1,391 | 204,100 |
| 2011/10/25 | 1,428 | 1,430 | 1,405 | 1,406 | 130,000 |
| 2011/10/24 | 1,440 | 1,443 | 1,423 | 1,428 | 113,200 |
| 2011/10/21 | 1,437 | 1,445 | 1,428 | 1,428 | 78,900 |
| 2011/10/20 | 1,448 | 1,452 | 1,434 | 1,438 | 134,400 |
| 2011/10/19 | 1,448 | 1,463 | 1,440 | 1,459 | 368,800 |
| 2011/10/18 | 1,455 | 1,457 | 1,443 | 1,445 | 161,600 |
| 2011/10/17 | 1,448 | 1,455 | 1,439 | 1,454 | 207,400 |
| 2011/10/14 | 1,430 | 1,440 | 1,409 | 1,426 | 184,200 |
| 2011/10/13 | 1,460 | 1,460 | 1,440 | 1,446 | 201,700 |
| 2011/10/12 | 1,437 | 1,450 | 1,436 | 1,450 | 184,500 |
| 2011/10/11 | 1,433 | 1,459 | 1,432 | 1,441 | 223,500 |
| 2011/10/07 | 1,454 | 1,456 | 1,432 | 1,437 | 217,200 |
| 2011/10/06 | 1,464 | 1,478 | 1,449 | 1,457 | 248,400 |
| 2011/10/05 | 1,460 | 1,464 | 1,438 | 1,457 | 269,500 |
| 2011/10/04 | 1,442 | 1,471 | 1,434 | 1,456 | 497,400 |
| 2011/10/03 | 1,441 | 1,463 | 1,431 | 1,456 | 383,600 |
| 2011/09/30 | 1,430 | 1,487 | 1,423 | 1,486 | 451,200 |
| 2011/09/29 | 1,398 | 1,424 | 1,398 | 1,424 | 346,200 |
| 2011/09/28 | 1,380 | 1,405 | 1,372 | 1,392 | 316,500 |
| 2011/09/27 | 1,370 | 1,370 | 1,352 | 1,368 | 270,700 |
| 2011/09/26 | 1,391 | 1,404 | 1,360 | 1,364 | 289,600 |
| 2011/09/22 | 1,391 | 1,398 | 1,373 | 1,385 | 244,000 |
| 2011/09/21 | 1,398 | 1,401 | 1,385 | 1,386 | 230,000 |
| 2011/09/20 | 1,370 | 1,398 | 1,370 | 1,391 | 233,100 |
| 2011/09/16 | 1,372 | 1,376 | 1,365 | 1,370 | 193,700 |
| 2011/09/15 | 1,373 | 1,379 | 1,365 | 1,367 | 197,200 |
| 2011/09/14 | 1,370 | 1,381 | 1,354 | 1,357 | 153,900 |
| 2011/09/13 | 1,365 | 1,376 | 1,351 | 1,369 | 272,600 |
| 2011/09/12 | 1,376 | 1,381 | 1,359 | 1,368 | 276,500 |
| 2011/09/09 | 1,389 | 1,399 | 1,385 | 1,392 | 311,800 |
| 2011/09/08 | 1,379 | 1,399 | 1,376 | 1,399 | 190,000 |
| 2011/09/07 | 1,390 | 1,390 | 1,368 | 1,370 | 245,800 |
| 2011/09/06 | 1,396 | 1,399 | 1,378 | 1,378 | 206,100 |
| 2011/09/05 | 1,394 | 1,400 | 1,383 | 1,394 | 165,200 |
| 2011/09/02 | 1,388 | 1,401 | 1,382 | 1,395 | 230,600 |
| 2011/09/01 | 1,405 | 1,405 | 1,389 | 1,397 | 279,300 |
| 2011/08/31 | 1,371 | 1,399 | 1,365 | 1,399 | 329,200 |
| 2011/08/30 | 1,365 | 1,393 | 1,365 | 1,379 | 286,600 |
| 2011/08/29 | 1,348 | 1,375 | 1,340 | 1,364 | 259,300 |
| 2011/08/26 | 1,347 | 1,352 | 1,340 | 1,347 | 354,100 |
| 2011/08/25 | 1,373 | 1,373 | 1,345 | 1,347 | 551,200 |
| 2011/08/24 | 1,392 | 1,394 | 1,364 | 1,377 | 381,700 |
| 2011/08/23 | 1,404 | 1,405 | 1,385 | 1,402 | 333,900 |
| 2011/08/22 | 1,378 | 1,400 | 1,368 | 1,395 | 444,500 |
| 2011/08/19 | 1,373 | 1,388 | 1,372 | 1,379 | 308,300 |
| 2011/08/18 | 1,401 | 1,401 | 1,386 | 1,388 | 274,700 |
| 2011/08/17 | 1,395 | 1,405 | 1,395 | 1,400 | 245,600 |
| 2011/08/16 | 1,397 | 1,403 | 1,395 | 1,399 | 317,300 |
| 2011/08/15 | 1,409 | 1,409 | 1,393 | 1,403 | 296,700 |
| 2011/08/12 | 1,402 | 1,406 | 1,388 | 1,399 | 501,900 |
| 2011/08/11 | 1,394 | 1,407 | 1,383 | 1,404 | 592,300 |
| 2011/08/10 | 1,433 | 1,443 | 1,405 | 1,416 | 795,500 |
| 2011/08/09 | 1,422 | 1,444 | 1,406 | 1,443 | 304,400 |
| 2011/08/08 | 1,477 | 1,478 | 1,459 | 1,469 | 318,900 |
| 2011/08/05 | 1,494 | 1,503 | 1,480 | 1,502 | 272,600 |
| 2011/08/04 | 1,524 | 1,540 | 1,514 | 1,523 | 220,000 |
| 2011/08/03 | 1,544 | 1,553 | 1,524 | 1,534 | 294,600 |
| 2011/08/02 | 1,557 | 1,569 | 1,545 | 1,568 | 317,200 |
| 2011/08/01 | 1,540 | 1,561 | 1,527 | 1,554 | 313,700 |
| 2011/07/29 | 1,501 | 1,553 | 1,495 | 1,540 | 718,400 |
| 2011/07/28 | 1,560 | 1,560 | 1,502 | 1,502 | 768,500 |
| 2011/07/27 | 1,555 | 1,555 | 1,533 | 1,553 | 555,000 |
| 2011/07/26 | 1,545 | 1,561 | 1,536 | 1,542 | 549,100 |
| 2011/07/25 | 1,520 | 1,522 | 1,509 | 1,516 | 174,800 |
| 2011/07/22 | 1,514 | 1,525 | 1,509 | 1,516 | 309,000 |
| 2011/07/21 | 1,501 | 1,501 | 1,491 | 1,495 | 274,400 |
| 2011/07/20 | 1,496 | 1,507 | 1,493 | 1,501 | 484,200 |
| 2011/07/19 | 1,531 | 1,532 | 1,495 | 1,497 | 441,000 |
| 2011/07/15 | 1,552 | 1,556 | 1,536 | 1,539 | 319,300 |
| 2011/07/14 | 1,562 | 1,570 | 1,553 | 1,562 | 249,000 |
| 2011/07/13 | 1,568 | 1,580 | 1,568 | 1,573 | 317,300 |
| 2011/07/12 | 1,545 | 1,566 | 1,534 | 1,564 | 305,400 |
| 2011/07/11 | 1,567 | 1,573 | 1,559 | 1,560 | 184,200 |
| 2011/07/08 | 1,573 | 1,582 | 1,566 | 1,568 | 591,200 |
| 2011/07/07 | 1,533 | 1,550 | 1,528 | 1,549 | 148,400 |
| 2011/07/06 | 1,538 | 1,538 | 1,523 | 1,534 | 252,900 |
| 2011/07/05 | 1,554 | 1,554 | 1,532 | 1,537 | 182,800 |
| 2011/07/04 | 1,560 | 1,577 | 1,535 | 1,540 | 275,500 |
| 2011/07/01 | 1,540 | 1,558 | 1,537 | 1,549 | 363,300 |
| 2011/06/30 | 1,505 | 1,540 | 1,499 | 1,540 | 683,800 |
| 2011/06/29 | 1,494 | 1,501 | 1,490 | 1,499 | 340,800 |
| 2011/06/28 | 1,481 | 1,492 | 1,480 | 1,488 | 362,400 |
| 2011/06/27 | 1,513 | 1,513 | 1,499 | 1,500 | 784,800 |
| 2011/06/24 | 1,468 | 1,499 | 1,466 | 1,495 | 548,300 |
| 2011/06/23 | 1,473 | 1,476 | 1,464 | 1,468 | 437,200 |
| 2011/06/22 | 1,470 | 1,482 | 1,467 | 1,479 | 308,900 |
| 2011/06/21 | 1,473 | 1,484 | 1,463 | 1,468 | 249,300 |
| 2011/06/20 | 1,455 | 1,475 | 1,455 | 1,468 | 267,700 |
| 2011/06/17 | 1,480 | 1,486 | 1,454 | 1,461 | 281,300 |
| 2011/06/16 | 1,490 | 1,498 | 1,473 | 1,480 | 294,200 |
| 2011/06/15 | 1,473 | 1,492 | 1,470 | 1,489 | 333,700 |
| 2011/06/14 | 1,466 | 1,480 | 1,461 | 1,473 | 255,400 |
| 2011/06/13 | 1,470 | 1,475 | 1,456 | 1,470 | 264,700 |
| 2011/06/10 | 1,484 | 1,496 | 1,468 | 1,476 | 548,800 |
| 2011/06/09 | 1,486 | 1,487 | 1,474 | 1,476 | 296,200 |
| 2011/06/08 | 1,490 | 1,502 | 1,482 | 1,492 | 322,100 |
| 2011/06/07 | 1,488 | 1,490 | 1,477 | 1,487 | 291,400 |
| 2011/06/06 | 1,497 | 1,504 | 1,487 | 1,489 | 214,700 |
| 2011/06/03 | 1,533 | 1,537 | 1,496 | 1,502 | 492,700 |
| 2011/06/02 | 1,530 | 1,534 | 1,522 | 1,525 | 317,500 |
| 2011/06/01 | 1,537 | 1,538 | 1,520 | 1,534 | 651,000 |
| 2011/05/31 | 1,537 | 1,548 | 1,530 | 1,541 | 685,700 |
| 2011/05/30 | 1,543 | 1,547 | 1,527 | 1,531 | 301,800 |
| 2011/05/27 | 1,544 | 1,548 | 1,534 | 1,543 | 249,900 |
| 2011/05/26 | 1,547 | 1,564 | 1,537 | 1,555 | 363,300 |
| 2011/05/25 | 1,544 | 1,546 | 1,528 | 1,538 | 237,100 |
| 2011/05/24 | 1,548 | 1,555 | 1,529 | 1,553 | 256,200 |
| 2011/05/23 | 1,559 | 1,559 | 1,531 | 1,542 | 255,000 |
| 2011/05/20 | 1,554 | 1,578 | 1,547 | 1,562 | 396,500 |
| 2011/05/19 | 1,576 | 1,588 | 1,533 | 1,542 | 590,600 |
| 2011/05/18 | 1,551 | 1,585 | 1,537 | 1,576 | 730,500 |
| 2011/05/17 | 1,528 | 1,544 | 1,519 | 1,540 | 541,000 |
| 2011/05/16 | 1,523 | 1,528 | 1,513 | 1,523 | 232,200 |
| 2011/05/13 | 1,547 | 1,549 | 1,515 | 1,526 | 335,300 |
| 2011/05/12 | 1,550 | 1,554 | 1,528 | 1,541 | 487,500 |
| 2011/05/11 | 1,575 | 1,577 | 1,546 | 1,556 | 690,300 |
| 2011/05/10 | 1,573 | 1,594 | 1,560 | 1,580 | 736,400 |
| 2011/05/09 | 1,643 | 1,648 | 1,556 | 1,562 | 1,450,900 |
| 2011/05/06 | 1,677 | 1,678 | 1,630 | 1,642 | 1,001,400 |
| 2011/05/02 | 1,679 | 1,692 | 1,676 | 1,687 | 435,900 |
| 2011/04/28 | 1,660 | 1,673 | 1,621 | 1,673 | 1,319,400 |
| 2011/04/27 | 1,662 | 1,686 | 1,654 | 1,683 | 613,700 |
| 2011/04/26 | 1,628 | 1,672 | 1,626 | 1,666 | 719,800 |
| 2011/04/25 | 1,649 | 1,650 | 1,609 | 1,612 | 750,200 |
| 2011/04/22 | 1,656 | 1,656 | 1,623 | 1,628 | 653,900 |
| 2011/04/21 | 1,658 | 1,668 | 1,627 | 1,644 | 706,700 |
| 2011/04/20 | 1,660 | 1,678 | 1,645 | 1,663 | 543,400 |
| 2011/04/19 | 1,660 | 1,672 | 1,656 | 1,661 | 321,100 |
| 2011/04/18 | 1,653 | 1,691 | 1,653 | 1,673 | 530,900 |
| 2011/04/15 | 1,653 | 1,675 | 1,649 | 1,652 | 292,100 |
| 2011/04/14 | 1,671 | 1,677 | 1,641 | 1,653 | 726,100 |
| 2011/04/13 | 1,625 | 1,699 | 1,625 | 1,696 | 824,200 |
| 2011/04/12 | 1,643 | 1,653 | 1,616 | 1,619 | 579,800 |
| 2011/04/11 | 1,651 | 1,674 | 1,646 | 1,658 | 511,700 |
| 2011/04/08 | 1,622 | 1,660 | 1,604 | 1,645 | 815,200 |
| 2011/04/07 | 1,564 | 1,632 | 1,555 | 1,622 | 1,289,800 |
| 2011/04/06 | 1,585 | 1,600 | 1,552 | 1,557 | 581,700 |
| 2011/04/05 | 1,579 | 1,598 | 1,572 | 1,585 | 638,300 |
| 2011/04/04 | 1,583 | 1,595 | 1,567 | 1,569 | 558,500 |
| 2011/04/01 | 1,585 | 1,585 | 1,554 | 1,570 | 595,700 |
| 2011/03/31 | 1,553 | 1,588 | 1,524 | 1,585 | 1,288,300 |
| 2011/03/30 | 1,505 | 1,534 | 1,472 | 1,532 | 670,000 |
| 2011/03/29 | 1,510 | 1,522 | 1,500 | 1,509 | 819,100 |
| 2011/03/28 | 1,512 | 1,513 | 1,493 | 1,513 | 538,200 |
| 2011/03/25 | 1,520 | 1,522 | 1,485 | 1,494 | 547,500 |
| 2011/03/24 | 1,554 | 1,571 | 1,493 | 1,511 | 1,275,800 |
| 2011/03/23 | 1,397 | 1,460 | 1,365 | 1,454 | 537,900 |
| 2011/03/22 | 1,363 | 1,387 | 1,358 | 1,377 | 310,400 |
| 2011/03/18 | 1,317 | 1,355 | 1,315 | 1,333 | 296,300 |
| 2011/03/17 | 1,271 | 1,319 | 1,258 | 1,304 | 471,800 |
| 2011/03/16 | 1,219 | 1,353 | 1,210 | 1,295 | 515,800 |
| 2011/03/15 | 1,350 | 1,380 | 1,161 | 1,189 | 481,700 |
| 2011/03/14 | 1,396 | 1,425 | 1,370 | 1,374 | 298,900 |
| 2011/03/11 | 1,477 | 1,479 | 1,455 | 1,456 | 328,100 |
| 2011/03/10 | 1,485 | 1,492 | 1,471 | 1,476 | 180,000 |
| 2011/03/09 | 1,465 | 1,511 | 1,462 | 1,485 | 384,700 |
| 2011/03/08 | 1,454 | 1,460 | 1,448 | 1,454 | 149,900 |
| 2011/03/07 | 1,470 | 1,471 | 1,450 | 1,453 | 227,600 |
| 2011/03/04 | 1,473 | 1,486 | 1,469 | 1,473 | 168,400 |
| 2011/03/03 | 1,475 | 1,486 | 1,464 | 1,470 | 183,000 |
| 2011/03/02 | 1,502 | 1,503 | 1,475 | 1,477 | 237,800 |
| 2011/03/01 | 1,497 | 1,514 | 1,490 | 1,514 | 181,100 |
| 2011/02/28 | 1,497 | 1,511 | 1,485 | 1,506 | 150,600 |
| 2011/02/25 | 1,481 | 1,511 | 1,480 | 1,510 | 281,800 |
| 2011/02/24 | 1,509 | 1,518 | 1,480 | 1,480 | 300,100 |
| 2011/02/23 | 1,524 | 1,539 | 1,517 | 1,517 | 262,500 |
| 2011/02/22 | 1,548 | 1,549 | 1,532 | 1,537 | 283,000 |
| 2011/02/21 | 1,510 | 1,549 | 1,510 | 1,547 | 391,600 |
| 2011/02/18 | 1,514 | 1,527 | 1,510 | 1,519 | 174,400 |
| 2011/02/17 | 1,517 | 1,523 | 1,506 | 1,520 | 213,900 |
| 2011/02/16 | 1,502 | 1,516 | 1,497 | 1,503 | 189,900 |
| 2011/02/15 | 1,505 | 1,510 | 1,495 | 1,500 | 296,200 |
| 2011/02/14 | 1,510 | 1,521 | 1,505 | 1,520 | 363,400 |
| 2011/02/10 | 1,484 | 1,505 | 1,484 | 1,502 | 421,700 |
| 2011/02/09 | 1,464 | 1,485 | 1,463 | 1,478 | 472,200 |
| 2011/02/08 | 1,467 | 1,470 | 1,454 | 1,457 | 381,700 |
| 2011/02/07 | 1,520 | 1,574 | 1,431 | 1,467 | 965,000 |
| 2011/02/04 | 1,500 | 1,500 | 1,482 | 1,498 | 196,300 |
| 2011/02/03 | 1,484 | 1,488 | 1,472 | 1,480 | 153,800 |
| 2011/02/02 | 1,499 | 1,506 | 1,484 | 1,485 | 208,700 |
| 2011/02/01 | 1,495 | 1,495 | 1,473 | 1,485 | 173,900 |
| 2011/01/31 | 1,490 | 1,495 | 1,458 | 1,495 | 240,700 |
| 2011/01/28 | 1,530 | 1,530 | 1,509 | 1,510 | 177,100 |
| 2011/01/27 | 1,528 | 1,549 | 1,527 | 1,537 | 244,600 |
| 2011/01/26 | 1,519 | 1,527 | 1,515 | 1,523 | 157,800 |
| 2011/01/25 | 1,518 | 1,524 | 1,504 | 1,515 | 210,300 |
| 2011/01/24 | 1,503 | 1,509 | 1,494 | 1,507 | 180,600 |
| 2011/01/21 | 1,516 | 1,516 | 1,491 | 1,493 | 237,000 |
| 2011/01/20 | 1,512 | 1,516 | 1,504 | 1,507 | 124,600 |
| 2011/01/19 | 1,521 | 1,526 | 1,500 | 1,518 | 177,600 |
| 2011/01/18 | 1,526 | 1,534 | 1,522 | 1,523 | 179,500 |
| 2011/01/17 | 1,532 | 1,532 | 1,513 | 1,517 | 119,000 |
| 2011/01/14 | 1,524 | 1,535 | 1,507 | 1,513 | 417,800 |
| 2011/01/13 | 1,514 | 1,532 | 1,512 | 1,518 | 445,700 |
| 2011/01/12 | 1,500 | 1,507 | 1,490 | 1,503 | 354,200 |
| 2011/01/11 | 1,508 | 1,513 | 1,496 | 1,504 | 341,400 |
| 2011/01/07 | 1,517 | 1,518 | 1,503 | 1,506 | 197,000 |
| 2011/01/06 | 1,498 | 1,511 | 1,493 | 1,502 | 366,800 |
| 2011/01/05 | 1,490 | 1,497 | 1,484 | 1,491 | 291,000 |
| 2011/01/04 | 1,490 | 1,492 | 1,475 | 1,486 | 327,600 |