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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,664 | 1,665 | 1,652 | 1,661 | 261,700 |
| 2014/12/29 | 1,658 | 1,677 | 1,656 | 1,666 | 266,000 |
| 2014/12/26 | 1,680 | 1,682 | 1,655 | 1,658 | 703,000 |
| 2014/12/25 | 1,715 | 1,715 | 1,702 | 1,708 | 641,600 |
| 2014/12/24 | 1,701 | 1,717 | 1,695 | 1,716 | 531,600 |
| 2014/12/22 | 1,684 | 1,703 | 1,682 | 1,694 | 473,700 |
| 2014/12/19 | 1,674 | 1,698 | 1,666 | 1,681 | 652,600 |
| 2014/12/18 | 1,644 | 1,669 | 1,631 | 1,659 | 693,600 |
| 2014/12/17 | 1,635 | 1,639 | 1,609 | 1,619 | 717,900 |
| 2014/12/16 | 1,675 | 1,677 | 1,632 | 1,637 | 578,900 |
| 2014/12/15 | 1,680 | 1,695 | 1,672 | 1,690 | 425,400 |
| 2014/12/12 | 1,693 | 1,696 | 1,686 | 1,686 | 361,100 |
| 2014/12/11 | 1,690 | 1,699 | 1,675 | 1,693 | 408,500 |
| 2014/12/10 | 1,715 | 1,722 | 1,693 | 1,703 | 549,300 |
| 2014/12/09 | 1,694 | 1,716 | 1,691 | 1,716 | 349,000 |
| 2014/12/08 | 1,706 | 1,706 | 1,691 | 1,699 | 280,700 |
| 2014/12/05 | 1,695 | 1,702 | 1,685 | 1,701 | 479,000 |
| 2014/12/04 | 1,693 | 1,707 | 1,682 | 1,691 | 724,800 |
| 2014/12/03 | 1,651 | 1,688 | 1,649 | 1,687 | 607,500 |
| 2014/12/02 | 1,646 | 1,650 | 1,640 | 1,647 | 523,600 |
| 2014/12/01 | 1,633 | 1,644 | 1,630 | 1,642 | 323,900 |
| 2014/11/28 | 1,617 | 1,629 | 1,615 | 1,626 | 246,000 |
| 2014/11/27 | 1,622 | 1,623 | 1,610 | 1,613 | 289,700 |
| 2014/11/26 | 1,617 | 1,624 | 1,613 | 1,619 | 210,900 |
| 2014/11/25 | 1,639 | 1,639 | 1,610 | 1,615 | 635,200 |
| 2014/11/21 | 1,616 | 1,639 | 1,600 | 1,635 | 735,500 |
| 2014/11/20 | 1,633 | 1,633 | 1,610 | 1,615 | 444,900 |
| 2014/11/19 | 1,647 | 1,649 | 1,632 | 1,633 | 283,000 |
| 2014/11/18 | 1,630 | 1,647 | 1,630 | 1,647 | 368,700 |
| 2014/11/17 | 1,639 | 1,641 | 1,620 | 1,628 | 540,300 |
| 2014/11/14 | 1,648 | 1,648 | 1,635 | 1,645 | 346,100 |
| 2014/11/13 | 1,629 | 1,638 | 1,621 | 1,637 | 355,100 |
| 2014/11/12 | 1,645 | 1,649 | 1,630 | 1,631 | 439,700 |
| 2014/11/11 | 1,617 | 1,644 | 1,615 | 1,641 | 575,800 |
| 2014/11/10 | 1,606 | 1,617 | 1,597 | 1,615 | 299,400 |
| 2014/11/07 | 1,588 | 1,610 | 1,579 | 1,608 | 529,400 |
| 2014/11/06 | 1,596 | 1,602 | 1,581 | 1,587 | 466,000 |
| 2014/11/05 | 1,568 | 1,597 | 1,565 | 1,594 | 555,600 |
| 2014/11/04 | 1,599 | 1,602 | 1,566 | 1,566 | 1,055,200 |
| 2014/10/31 | 1,546 | 1,580 | 1,541 | 1,576 | 582,900 |
| 2014/10/30 | 1,523 | 1,543 | 1,523 | 1,538 | 439,400 |
| 2014/10/29 | 1,540 | 1,545 | 1,518 | 1,520 | 536,500 |
| 2014/10/28 | 1,521 | 1,542 | 1,520 | 1,540 | 299,100 |
| 2014/10/27 | 1,514 | 1,522 | 1,502 | 1,517 | 194,900 |
| 2014/10/24 | 1,503 | 1,505 | 1,487 | 1,502 | 369,200 |
| 2014/10/23 | 1,476 | 1,493 | 1,475 | 1,481 | 453,100 |
| 2014/10/22 | 1,484 | 1,494 | 1,472 | 1,486 | 312,100 |
| 2014/10/21 | 1,483 | 1,484 | 1,457 | 1,462 | 323,400 |
| 2014/10/20 | 1,485 | 1,488 | 1,470 | 1,476 | 380,200 |
| 2014/10/17 | 1,470 | 1,477 | 1,435 | 1,436 | 477,400 |
| 2014/10/16 | 1,483 | 1,483 | 1,467 | 1,471 | 506,400 |
| 2014/10/15 | 1,511 | 1,521 | 1,493 | 1,495 | 450,000 |
| 2014/10/14 | 1,515 | 1,524 | 1,507 | 1,507 | 433,000 |
| 2014/10/10 | 1,520 | 1,531 | 1,515 | 1,525 | 585,000 |
| 2014/10/09 | 1,568 | 1,570 | 1,535 | 1,537 | 803,000 |
| 2014/10/08 | 1,580 | 1,580 | 1,565 | 1,568 | 579,500 |
| 2014/10/07 | 1,610 | 1,614 | 1,589 | 1,590 | 519,000 |
| 2014/10/06 | 1,605 | 1,624 | 1,602 | 1,616 | 616,100 |
| 2014/10/03 | 1,590 | 1,598 | 1,573 | 1,588 | 468,100 |
| 2014/10/02 | 1,593 | 1,606 | 1,588 | 1,590 | 496,000 |
| 2014/10/01 | 1,601 | 1,629 | 1,600 | 1,623 | 556,800 |
| 2014/09/30 | 1,600 | 1,602 | 1,589 | 1,596 | 294,600 |
| 2014/09/29 | 1,608 | 1,609 | 1,599 | 1,599 | 219,600 |
| 2014/09/26 | 1,607 | 1,608 | 1,594 | 1,599 | 387,100 |
| 2014/09/25 | 1,607 | 1,619 | 1,599 | 1,619 | 432,400 |
| 2014/09/24 | 1,601 | 1,603 | 1,586 | 1,588 | 301,200 |
| 2014/09/22 | 1,608 | 1,613 | 1,599 | 1,601 | 245,300 |
| 2014/09/19 | 1,607 | 1,610 | 1,600 | 1,608 | 381,700 |
| 2014/09/18 | 1,611 | 1,611 | 1,603 | 1,606 | 269,800 |
| 2014/09/17 | 1,626 | 1,630 | 1,606 | 1,607 | 384,200 |
| 2014/09/16 | 1,617 | 1,628 | 1,611 | 1,626 | 405,100 |
| 2014/09/12 | 1,613 | 1,621 | 1,605 | 1,606 | 404,400 |
| 2014/09/11 | 1,599 | 1,613 | 1,597 | 1,606 | 386,100 |
| 2014/09/10 | 1,571 | 1,588 | 1,570 | 1,586 | 322,700 |
| 2014/09/09 | 1,589 | 1,591 | 1,573 | 1,577 | 376,600 |
| 2014/09/08 | 1,609 | 1,609 | 1,584 | 1,589 | 536,000 |
| 2014/09/05 | 1,617 | 1,619 | 1,601 | 1,602 | 434,600 |
| 2014/09/04 | 1,618 | 1,619 | 1,612 | 1,615 | 342,800 |
| 2014/09/03 | 1,624 | 1,624 | 1,617 | 1,620 | 409,700 |
| 2014/09/02 | 1,620 | 1,623 | 1,615 | 1,615 | 340,300 |
| 2014/09/01 | 1,620 | 1,622 | 1,614 | 1,617 | 231,300 |
| 2014/08/29 | 1,636 | 1,636 | 1,612 | 1,619 | 592,400 |
| 2014/08/28 | 1,651 | 1,652 | 1,634 | 1,639 | 370,100 |
| 2014/08/27 | 1,666 | 1,666 | 1,650 | 1,655 | 416,600 |
| 2014/08/26 | 1,682 | 1,682 | 1,661 | 1,662 | 411,900 |
| 2014/08/25 | 1,680 | 1,694 | 1,674 | 1,682 | 439,000 |
| 2014/08/22 | 1,674 | 1,676 | 1,667 | 1,668 | 329,600 |
| 2014/08/21 | 1,669 | 1,673 | 1,666 | 1,670 | 234,000 |
| 2014/08/20 | 1,675 | 1,676 | 1,665 | 1,666 | 346,500 |
| 2014/08/19 | 1,672 | 1,672 | 1,665 | 1,669 | 302,300 |
| 2014/08/18 | 1,682 | 1,682 | 1,667 | 1,670 | 300,800 |
| 2014/08/15 | 1,683 | 1,689 | 1,681 | 1,684 | 176,300 |
| 2014/08/14 | 1,681 | 1,694 | 1,679 | 1,691 | 229,100 |
| 2014/08/13 | 1,686 | 1,687 | 1,675 | 1,681 | 403,100 |
| 2014/08/12 | 1,707 | 1,709 | 1,691 | 1,695 | 167,400 |
| 2014/08/11 | 1,689 | 1,705 | 1,676 | 1,701 | 269,700 |
| 2014/08/08 | 1,688 | 1,694 | 1,664 | 1,665 | 509,000 |
| 2014/08/07 | 1,704 | 1,705 | 1,671 | 1,688 | 668,000 |
| 2014/08/06 | 1,720 | 1,730 | 1,702 | 1,704 | 403,700 |
| 2014/08/05 | 1,727 | 1,732 | 1,722 | 1,723 | 282,500 |
| 2014/08/04 | 1,718 | 1,733 | 1,708 | 1,729 | 482,500 |
| 2014/08/01 | 1,719 | 1,729 | 1,717 | 1,718 | 368,300 |
| 2014/07/31 | 1,724 | 1,728 | 1,716 | 1,722 | 449,700 |
| 2014/07/30 | 1,721 | 1,733 | 1,712 | 1,716 | 640,400 |
| 2014/07/29 | 1,725 | 1,726 | 1,716 | 1,719 | 218,400 |
| 2014/07/28 | 1,731 | 1,731 | 1,721 | 1,725 | 192,000 |
| 2014/07/25 | 1,734 | 1,734 | 1,717 | 1,727 | 408,400 |
| 2014/07/24 | 1,712 | 1,715 | 1,701 | 1,710 | 446,000 |
| 2014/07/23 | 1,711 | 1,734 | 1,711 | 1,714 | 426,700 |
| 2014/07/22 | 1,720 | 1,729 | 1,707 | 1,713 | 519,200 |
| 2014/07/18 | 1,720 | 1,733 | 1,711 | 1,720 | 691,800 |
| 2014/07/17 | 1,743 | 1,755 | 1,723 | 1,726 | 630,800 |
| 2014/07/16 | 1,762 | 1,762 | 1,734 | 1,737 | 498,600 |
| 2014/07/15 | 1,738 | 1,766 | 1,737 | 1,762 | 779,600 |
| 2014/07/14 | 1,752 | 1,752 | 1,732 | 1,735 | 726,300 |
| 2014/07/11 | 1,740 | 1,755 | 1,735 | 1,752 | 939,900 |
| 2014/07/10 | 1,719 | 1,754 | 1,719 | 1,750 | 1,062,200 |
| 2014/07/09 | 1,721 | 1,727 | 1,710 | 1,715 | 720,700 |
| 2014/07/08 | 1,744 | 1,750 | 1,731 | 1,732 | 580,700 |
| 2014/07/07 | 1,752 | 1,752 | 1,741 | 1,743 | 329,600 |
| 2014/07/04 | 1,752 | 1,752 | 1,748 | 1,752 | 228,200 |
| 2014/07/03 | 1,747 | 1,753 | 1,745 | 1,749 | 311,000 |
| 2014/07/02 | 1,747 | 1,751 | 1,738 | 1,748 | 291,000 |
| 2014/07/01 | 1,750 | 1,753 | 1,742 | 1,743 | 588,500 |
| 2014/06/30 | 1,722 | 1,749 | 1,720 | 1,748 | 566,800 |
| 2014/06/27 | 1,726 | 1,729 | 1,704 | 1,711 | 584,900 |
| 2014/06/26 | 1,731 | 1,735 | 1,724 | 1,726 | 836,000 |
| 2014/06/25 | 1,753 | 1,763 | 1,743 | 1,747 | 1,311,100 |
| 2014/06/24 | 1,760 | 1,768 | 1,760 | 1,763 | 734,600 |
| 2014/06/23 | 1,754 | 1,758 | 1,752 | 1,758 | 460,600 |
| 2014/06/20 | 1,770 | 1,770 | 1,748 | 1,748 | 901,200 |
| 2014/06/19 | 1,769 | 1,775 | 1,757 | 1,762 | 779,000 |
| 2014/06/18 | 1,784 | 1,789 | 1,769 | 1,769 | 675,500 |
| 2014/06/17 | 1,783 | 1,801 | 1,770 | 1,775 | 927,800 |
| 2014/06/16 | 1,773 | 1,785 | 1,773 | 1,778 | 377,000 |
| 2014/06/13 | 1,750 | 1,773 | 1,745 | 1,766 | 622,700 |
| 2014/06/12 | 1,743 | 1,759 | 1,741 | 1,747 | 714,000 |
| 2014/06/11 | 1,750 | 1,752 | 1,741 | 1,742 | 457,800 |
| 2014/06/10 | 1,752 | 1,759 | 1,745 | 1,749 | 434,600 |
| 2014/06/09 | 1,755 | 1,755 | 1,738 | 1,748 | 561,100 |
| 2014/06/06 | 1,760 | 1,760 | 1,741 | 1,741 | 1,171,900 |
| 2014/06/05 | 1,737 | 1,785 | 1,732 | 1,782 | 1,072,100 |
| 2014/06/04 | 1,750 | 1,754 | 1,731 | 1,736 | 782,500 |
| 2014/06/03 | 1,760 | 1,766 | 1,747 | 1,755 | 694,700 |
| 2014/06/02 | 1,725 | 1,762 | 1,719 | 1,759 | 924,500 |
| 2014/05/30 | 1,720 | 1,727 | 1,686 | 1,698 | 4,539,700 |
| 2014/05/29 | 1,715 | 1,729 | 1,710 | 1,719 | 823,400 |
| 2014/05/28 | 1,725 | 1,743 | 1,710 | 1,727 | 780,300 |
| 2014/05/27 | 1,730 | 1,741 | 1,720 | 1,728 | 474,200 |
| 2014/05/26 | 1,700 | 1,727 | 1,693 | 1,724 | 501,200 |
| 2014/05/23 | 1,680 | 1,693 | 1,667 | 1,685 | 743,500 |
| 2014/05/22 | 1,691 | 1,703 | 1,682 | 1,694 | 356,500 |
| 2014/05/21 | 1,693 | 1,699 | 1,672 | 1,681 | 373,700 |
| 2014/05/20 | 1,699 | 1,717 | 1,693 | 1,704 | 433,900 |
| 2014/05/19 | 1,687 | 1,700 | 1,683 | 1,695 | 335,400 |
| 2014/05/16 | 1,696 | 1,699 | 1,670 | 1,684 | 470,300 |
| 2014/05/15 | 1,711 | 1,719 | 1,691 | 1,716 | 746,700 |
| 2014/05/14 | 1,700 | 1,718 | 1,691 | 1,715 | 394,800 |
| 2014/05/13 | 1,677 | 1,703 | 1,672 | 1,696 | 406,600 |
| 2014/05/12 | 1,685 | 1,686 | 1,663 | 1,669 | 712,900 |
| 2014/05/09 | 1,689 | 1,697 | 1,677 | 1,684 | 560,300 |
| 2014/05/08 | 1,690 | 1,695 | 1,675 | 1,679 | 370,800 |
| 2014/05/07 | 1,708 | 1,710 | 1,675 | 1,675 | 762,100 |
| 2014/05/02 | 1,711 | 1,719 | 1,701 | 1,708 | 491,700 |
| 2014/05/01 | 1,770 | 1,770 | 1,706 | 1,710 | 878,600 |
| 2014/04/30 | 1,803 | 1,805 | 1,776 | 1,778 | 404,400 |
| 2014/04/28 | 1,800 | 1,809 | 1,791 | 1,805 | 295,500 |
| 2014/04/25 | 1,797 | 1,822 | 1,797 | 1,802 | 332,800 |
| 2014/04/24 | 1,819 | 1,821 | 1,799 | 1,800 | 292,300 |
| 2014/04/23 | 1,831 | 1,831 | 1,803 | 1,814 | 272,700 |
| 2014/04/22 | 1,835 | 1,839 | 1,811 | 1,811 | 223,100 |
| 2014/04/21 | 1,825 | 1,837 | 1,815 | 1,820 | 117,500 |
| 2014/04/18 | 1,823 | 1,826 | 1,807 | 1,820 | 173,700 |
| 2014/04/17 | 1,830 | 1,839 | 1,814 | 1,820 | 290,600 |
| 2014/04/16 | 1,799 | 1,837 | 1,795 | 1,830 | 458,900 |
| 2014/04/15 | 1,777 | 1,784 | 1,767 | 1,777 | 308,400 |
| 2014/04/14 | 1,750 | 1,777 | 1,750 | 1,757 | 334,600 |
| 2014/04/11 | 1,740 | 1,764 | 1,735 | 1,752 | 770,000 |
| 2014/04/10 | 1,764 | 1,779 | 1,741 | 1,743 | 391,600 |
| 2014/04/09 | 1,758 | 1,764 | 1,749 | 1,754 | 327,900 |
| 2014/04/08 | 1,775 | 1,785 | 1,762 | 1,772 | 388,300 |
| 2014/04/07 | 1,758 | 1,794 | 1,758 | 1,777 | 581,400 |
| 2014/04/04 | 1,742 | 1,764 | 1,742 | 1,758 | 431,200 |
| 2014/04/03 | 1,735 | 1,755 | 1,732 | 1,742 | 410,100 |
| 2014/04/02 | 1,755 | 1,761 | 1,739 | 1,739 | 468,400 |
| 2014/04/01 | 1,800 | 1,801 | 1,744 | 1,753 | 612,500 |
| 2014/03/31 | 1,800 | 1,810 | 1,786 | 1,801 | 392,200 |
| 2014/03/28 | 1,750 | 1,798 | 1,750 | 1,793 | 423,300 |
| 2014/03/27 | 1,740 | 1,756 | 1,716 | 1,750 | 691,500 |
| 2014/03/26 | 1,748 | 1,774 | 1,745 | 1,760 | 365,300 |
| 2014/03/25 | 1,755 | 1,775 | 1,738 | 1,748 | 482,500 |
| 2014/03/24 | 1,716 | 1,766 | 1,711 | 1,748 | 686,200 |
| 2014/03/20 | 1,717 | 1,718 | 1,685 | 1,701 | 879,300 |
| 2014/03/19 | 1,726 | 1,727 | 1,692 | 1,705 | 440,800 |
| 2014/03/18 | 1,730 | 1,731 | 1,698 | 1,704 | 482,300 |
| 2014/03/17 | 1,715 | 1,724 | 1,700 | 1,705 | 320,200 |
| 2014/03/14 | 1,715 | 1,737 | 1,702 | 1,712 | 708,700 |
| 2014/03/13 | 1,753 | 1,777 | 1,742 | 1,746 | 721,500 |
| 2014/03/12 | 1,810 | 1,825 | 1,779 | 1,784 | 339,400 |
| 2014/03/11 | 1,825 | 1,856 | 1,818 | 1,829 | 359,900 |
| 2014/03/10 | 1,835 | 1,843 | 1,811 | 1,812 | 362,900 |
| 2014/03/07 | 1,850 | 1,860 | 1,816 | 1,835 | 465,900 |
| 2014/03/06 | 1,836 | 1,880 | 1,821 | 1,838 | 402,300 |
| 2014/03/05 | 1,850 | 1,850 | 1,801 | 1,831 | 1,004,600 |
| 2014/03/04 | 1,829 | 1,864 | 1,804 | 1,852 | 399,900 |
| 2014/03/03 | 1,869 | 1,870 | 1,827 | 1,854 | 349,600 |
| 2014/02/28 | 1,889 | 1,922 | 1,880 | 1,885 | 488,800 |
| 2014/02/27 | 1,880 | 1,900 | 1,864 | 1,875 | 406,200 |
| 2014/02/26 | 1,845 | 1,890 | 1,835 | 1,877 | 314,900 |
| 2014/02/25 | 1,846 | 1,870 | 1,844 | 1,863 | 205,200 |
| 2014/02/24 | 1,879 | 1,879 | 1,821 | 1,846 | 430,700 |
| 2014/02/21 | 1,850 | 1,903 | 1,844 | 1,869 | 649,100 |
| 2014/02/20 | 1,837 | 1,846 | 1,767 | 1,785 | 706,100 |
| 2014/02/19 | 1,784 | 1,872 | 1,776 | 1,853 | 1,192,500 |
| 2014/02/18 | 1,746 | 1,794 | 1,746 | 1,788 | 522,000 |
| 2014/02/17 | 1,729 | 1,759 | 1,717 | 1,745 | 559,900 |
| 2014/02/14 | 1,760 | 1,765 | 1,711 | 1,727 | 1,047,800 |
| 2014/02/13 | 1,740 | 1,768 | 1,724 | 1,751 | 897,700 |
| 2014/02/12 | 1,759 | 1,774 | 1,719 | 1,761 | 889,400 |
| 2014/02/10 | 1,762 | 1,770 | 1,728 | 1,769 | 394,200 |
| 2014/02/07 | 1,731 | 1,755 | 1,702 | 1,755 | 728,900 |
| 2014/02/06 | 1,806 | 1,820 | 1,710 | 1,713 | 1,258,300 |
| 2014/02/05 | 1,900 | 1,933 | 1,897 | 1,926 | 436,600 |
| 2014/02/04 | 1,943 | 1,946 | 1,879 | 1,879 | 442,200 |
| 2014/02/03 | 2,017 | 2,036 | 1,990 | 1,991 | 383,800 |
| 2014/01/31 | 2,044 | 2,056 | 2,001 | 2,018 | 397,500 |
| 2014/01/30 | 2,010 | 2,038 | 1,998 | 2,036 | 446,500 |
| 2014/01/29 | 2,033 | 2,074 | 2,018 | 2,073 | 221,800 |
| 2014/01/28 | 2,028 | 2,035 | 1,990 | 1,990 | 445,900 |
| 2014/01/27 | 2,037 | 2,058 | 2,005 | 2,007 | 514,400 |
| 2014/01/24 | 2,099 | 2,143 | 2,093 | 2,110 | 374,500 |
| 2014/01/23 | 2,178 | 2,194 | 2,131 | 2,134 | 372,100 |
| 2014/01/22 | 2,148 | 2,161 | 2,127 | 2,155 | 271,400 |
| 2014/01/21 | 2,109 | 2,150 | 2,108 | 2,135 | 303,000 |
| 2014/01/20 | 2,116 | 2,119 | 2,082 | 2,085 | 297,200 |
| 2014/01/17 | 2,103 | 2,127 | 2,102 | 2,116 | 524,100 |
| 2014/01/16 | 2,145 | 2,145 | 2,094 | 2,104 | 278,000 |
| 2014/01/15 | 2,088 | 2,149 | 2,083 | 2,149 | 402,500 |
| 2014/01/14 | 2,100 | 2,100 | 2,056 | 2,071 | 508,500 |
| 2014/01/10 | 2,172 | 2,177 | 2,126 | 2,129 | 580,400 |
| 2014/01/09 | 2,165 | 2,170 | 2,133 | 2,142 | 323,400 |
| 2014/01/08 | 2,168 | 2,168 | 2,142 | 2,164 | 309,300 |
| 2014/01/07 | 2,205 | 2,205 | 2,167 | 2,171 | 407,300 |
| 2014/01/06 | 2,232 | 2,257 | 2,216 | 2,225 | 425,200 |