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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,435 | 1,449 | 1,425 | 1,437 | 328,900 |
| 2022/12/29 | 1,443 | 1,446 | 1,425 | 1,436 | 383,700 |
| 2022/12/28 | 1,448 | 1,471 | 1,443 | 1,471 | 675,800 |
| 2022/12/27 | 1,445 | 1,458 | 1,444 | 1,450 | 252,800 |
| 2022/12/26 | 1,463 | 1,466 | 1,433 | 1,443 | 341,500 |
| 2022/12/23 | 1,454 | 1,467 | 1,449 | 1,459 | 246,700 |
| 2022/12/22 | 1,450 | 1,462 | 1,433 | 1,461 | 443,300 |
| 2022/12/21 | 1,442 | 1,454 | 1,430 | 1,448 | 434,100 |
| 2022/12/20 | 1,456 | 1,469 | 1,430 | 1,444 | 554,100 |
| 2022/12/19 | 1,449 | 1,463 | 1,447 | 1,453 | 304,600 |
| 2022/12/16 | 1,455 | 1,460 | 1,446 | 1,460 | 495,800 |
| 2022/12/15 | 1,467 | 1,471 | 1,461 | 1,464 | 265,200 |
| 2022/12/14 | 1,475 | 1,475 | 1,466 | 1,470 | 269,500 |
| 2022/12/13 | 1,465 | 1,475 | 1,461 | 1,474 | 374,400 |
| 2022/12/12 | 1,477 | 1,477 | 1,453 | 1,460 | 451,500 |
| 2022/12/09 | 1,479 | 1,494 | 1,470 | 1,493 | 639,600 |
| 2022/12/08 | 1,460 | 1,477 | 1,454 | 1,477 | 743,400 |
| 2022/12/07 | 1,435 | 1,462 | 1,426 | 1,456 | 564,300 |
| 2022/12/06 | 1,443 | 1,447 | 1,433 | 1,438 | 482,000 |
| 2022/12/05 | 1,436 | 1,441 | 1,424 | 1,440 | 423,700 |
| 2022/12/02 | 1,436 | 1,439 | 1,421 | 1,435 | 527,000 |
| 2022/12/01 | 1,462 | 1,463 | 1,437 | 1,444 | 542,000 |
| 2022/11/30 | 1,464 | 1,478 | 1,458 | 1,460 | 566,800 |
| 2022/11/29 | 1,466 | 1,473 | 1,458 | 1,470 | 393,100 |
| 2022/11/28 | 1,480 | 1,487 | 1,461 | 1,468 | 495,100 |
| 2022/11/25 | 1,464 | 1,475 | 1,457 | 1,473 | 311,600 |
| 2022/11/24 | 1,470 | 1,474 | 1,460 | 1,462 | 413,600 |
| 2022/11/22 | 1,463 | 1,476 | 1,452 | 1,458 | 558,100 |
| 2022/11/21 | 1,463 | 1,469 | 1,439 | 1,458 | 536,200 |
| 2022/11/18 | 1,476 | 1,476 | 1,457 | 1,464 | 377,800 |
| 2022/11/17 | 1,449 | 1,468 | 1,448 | 1,465 | 519,100 |
| 2022/11/16 | 1,450 | 1,450 | 1,420 | 1,445 | 462,500 |
| 2022/11/15 | 1,479 | 1,483 | 1,438 | 1,445 | 555,700 |
| 2022/11/14 | 1,437 | 1,483 | 1,423 | 1,469 | 1,339,900 |
| 2022/11/11 | 1,410 | 1,454 | 1,406 | 1,453 | 2,402,000 |
| 2022/11/10 | 1,340 | 1,362 | 1,338 | 1,359 | 821,600 |
| 2022/11/09 | 1,347 | 1,354 | 1,339 | 1,342 | 453,500 |
| 2022/11/08 | 1,346 | 1,353 | 1,342 | 1,345 | 414,300 |
| 2022/11/07 | 1,359 | 1,359 | 1,348 | 1,348 | 427,800 |
| 2022/11/04 | 1,353 | 1,360 | 1,345 | 1,357 | 488,800 |
| 2022/11/02 | 1,350 | 1,365 | 1,348 | 1,365 | 610,100 |
| 2022/11/01 | 1,354 | 1,366 | 1,348 | 1,353 | 434,400 |
| 2022/10/31 | 1,337 | 1,345 | 1,326 | 1,344 | 678,200 |
| 2022/10/28 | 1,315 | 1,331 | 1,312 | 1,320 | 1,451,700 |
| 2022/10/27 | 1,339 | 1,341 | 1,321 | 1,322 | 565,700 |
| 2022/10/26 | 1,340 | 1,355 | 1,337 | 1,345 | 488,200 |
| 2022/10/25 | 1,340 | 1,344 | 1,326 | 1,331 | 477,800 |
| 2022/10/24 | 1,357 | 1,357 | 1,317 | 1,325 | 856,000 |
| 2022/10/21 | 1,364 | 1,367 | 1,347 | 1,349 | 527,100 |
| 2022/10/20 | 1,380 | 1,383 | 1,361 | 1,369 | 777,400 |
| 2022/10/19 | 1,375 | 1,390 | 1,370 | 1,384 | 596,900 |
| 2022/10/18 | 1,400 | 1,400 | 1,375 | 1,375 | 576,000 |
| 2022/10/17 | 1,395 | 1,401 | 1,379 | 1,381 | 872,300 |
| 2022/10/14 | 1,394 | 1,402 | 1,385 | 1,396 | 744,000 |
| 2022/10/13 | 1,379 | 1,380 | 1,367 | 1,375 | 612,000 |
| 2022/10/12 | 1,387 | 1,395 | 1,372 | 1,384 | 589,900 |
| 2022/10/11 | 1,373 | 1,389 | 1,373 | 1,383 | 602,500 |
| 2022/10/07 | 1,373 | 1,385 | 1,369 | 1,379 | 702,800 |
| 2022/10/06 | 1,400 | 1,414 | 1,388 | 1,388 | 450,800 |
| 2022/10/05 | 1,424 | 1,424 | 1,392 | 1,400 | 495,700 |
| 2022/10/04 | 1,396 | 1,422 | 1,391 | 1,415 | 624,200 |
| 2022/10/03 | 1,402 | 1,402 | 1,366 | 1,375 | 721,400 |
| 2022/09/30 | 1,425 | 1,425 | 1,396 | 1,404 | 704,400 |
| 2022/09/29 | 1,389 | 1,428 | 1,387 | 1,427 | 719,500 |
| 2022/09/28 | 1,395 | 1,408 | 1,373 | 1,385 | 860,000 |
| 2022/09/27 | 1,417 | 1,431 | 1,403 | 1,422 | 490,000 |
| 2022/09/26 | 1,405 | 1,424 | 1,398 | 1,410 | 579,200 |
| 2022/09/22 | 1,413 | 1,421 | 1,404 | 1,416 | 287,700 |
| 2022/09/21 | 1,420 | 1,428 | 1,412 | 1,423 | 380,400 |
| 2022/09/20 | 1,418 | 1,432 | 1,416 | 1,432 | 473,600 |
| 2022/09/16 | 1,406 | 1,419 | 1,405 | 1,413 | 483,600 |
| 2022/09/15 | 1,403 | 1,421 | 1,400 | 1,421 | 506,800 |
| 2022/09/14 | 1,382 | 1,400 | 1,381 | 1,397 | 789,000 |
| 2022/09/13 | 1,410 | 1,414 | 1,398 | 1,412 | 408,400 |
| 2022/09/12 | 1,395 | 1,408 | 1,392 | 1,405 | 363,900 |
| 2022/09/09 | 1,392 | 1,408 | 1,390 | 1,397 | 505,900 |
| 2022/09/08 | 1,378 | 1,398 | 1,377 | 1,393 | 635,600 |
| 2022/09/07 | 1,377 | 1,380 | 1,353 | 1,365 | 781,600 |
| 2022/09/06 | 1,383 | 1,411 | 1,378 | 1,385 | 573,200 |
| 2022/09/05 | 1,400 | 1,403 | 1,381 | 1,381 | 599,300 |
| 2022/09/02 | 1,409 | 1,417 | 1,394 | 1,404 | 752,900 |
| 2022/09/01 | 1,412 | 1,427 | 1,409 | 1,409 | 563,500 |
| 2022/08/31 | 1,437 | 1,446 | 1,418 | 1,429 | 799,600 |
| 2022/08/30 | 1,450 | 1,454 | 1,431 | 1,438 | 558,900 |
| 2022/08/29 | 1,421 | 1,449 | 1,416 | 1,440 | 497,300 |
| 2022/08/26 | 1,463 | 1,463 | 1,445 | 1,445 | 483,700 |
| 2022/08/25 | 1,459 | 1,468 | 1,453 | 1,463 | 321,700 |
| 2022/08/24 | 1,478 | 1,479 | 1,454 | 1,459 | 279,400 |
| 2022/08/23 | 1,460 | 1,472 | 1,451 | 1,470 | 412,400 |
| 2022/08/22 | 1,450 | 1,472 | 1,439 | 1,469 | 686,700 |
| 2022/08/19 | 1,457 | 1,472 | 1,452 | 1,466 | 425,900 |
| 2022/08/18 | 1,471 | 1,474 | 1,445 | 1,457 | 991,300 |
| 2022/08/17 | 1,499 | 1,500 | 1,478 | 1,481 | 763,100 |
| 2022/08/16 | 1,497 | 1,500 | 1,484 | 1,488 | 620,000 |
| 2022/08/15 | 1,500 | 1,506 | 1,481 | 1,492 | 943,600 |
| 2022/08/12 | 1,487 | 1,530 | 1,478 | 1,517 | 1,571,800 |
| 2022/08/10 | 1,467 | 1,477 | 1,432 | 1,477 | 1,058,100 |
| 2022/08/09 | 1,495 | 1,505 | 1,455 | 1,466 | 759,000 |
| 2022/08/08 | 1,485 | 1,495 | 1,473 | 1,494 | 456,000 |
| 2022/08/05 | 1,477 | 1,491 | 1,477 | 1,490 | 553,500 |
| 2022/08/04 | 1,510 | 1,510 | 1,478 | 1,481 | 778,200 |
| 2022/08/03 | 1,512 | 1,512 | 1,486 | 1,500 | 631,100 |
| 2022/08/02 | 1,519 | 1,521 | 1,497 | 1,502 | 534,200 |
| 2022/08/01 | 1,516 | 1,529 | 1,510 | 1,515 | 523,700 |
| 2022/07/29 | 1,521 | 1,521 | 1,501 | 1,511 | 522,900 |
| 2022/07/28 | 1,503 | 1,505 | 1,487 | 1,503 | 550,300 |
| 2022/07/27 | 1,491 | 1,508 | 1,490 | 1,501 | 494,500 |
| 2022/07/26 | 1,544 | 1,545 | 1,501 | 1,504 | 665,700 |
| 2022/07/25 | 1,517 | 1,536 | 1,515 | 1,535 | 616,900 |
| 2022/07/22 | 1,490 | 1,513 | 1,490 | 1,509 | 449,500 |
| 2022/07/21 | 1,495 | 1,511 | 1,492 | 1,507 | 421,200 |
| 2022/07/20 | 1,503 | 1,511 | 1,490 | 1,511 | 647,000 |
| 2022/07/19 | 1,492 | 1,495 | 1,464 | 1,474 | 720,400 |
| 2022/07/15 | 1,507 | 1,508 | 1,477 | 1,492 | 500,200 |
| 2022/07/14 | 1,517 | 1,517 | 1,493 | 1,499 | 716,600 |
| 2022/07/13 | 1,525 | 1,535 | 1,511 | 1,523 | 961,700 |
| 2022/07/12 | 1,541 | 1,565 | 1,532 | 1,542 | 807,300 |
| 2022/07/11 | 1,524 | 1,557 | 1,522 | 1,552 | 717,700 |
| 2022/07/08 | 1,518 | 1,535 | 1,491 | 1,521 | 1,025,100 |
| 2022/07/07 | 1,535 | 1,545 | 1,513 | 1,537 | 774,100 |
| 2022/07/06 | 1,577 | 1,589 | 1,513 | 1,517 | 1,355,500 |
| 2022/07/05 | 1,610 | 1,610 | 1,581 | 1,585 | 498,800 |
| 2022/07/04 | 1,619 | 1,619 | 1,568 | 1,596 | 893,200 |
| 2022/07/01 | 1,626 | 1,645 | 1,613 | 1,629 | 974,200 |
| 2022/06/30 | 1,611 | 1,655 | 1,608 | 1,620 | 1,499,900 |
| 2022/06/29 | 1,608 | 1,629 | 1,580 | 1,602 | 1,715,000 |
| 2022/06/28 | 1,572 | 1,632 | 1,560 | 1,624 | 1,933,300 |
| 2022/06/27 | 1,588 | 1,594 | 1,552 | 1,570 | 1,133,800 |
| 2022/06/24 | 1,533 | 1,557 | 1,514 | 1,548 | 1,229,500 |
| 2022/06/23 | 1,472 | 1,531 | 1,470 | 1,523 | 1,293,700 |
| 2022/06/22 | 1,454 | 1,472 | 1,435 | 1,460 | 1,084,700 |
| 2022/06/21 | 1,431 | 1,451 | 1,423 | 1,446 | 733,100 |
| 2022/06/20 | 1,466 | 1,473 | 1,429 | 1,433 | 528,600 |
| 2022/06/17 | 1,408 | 1,458 | 1,405 | 1,444 | 1,469,300 |
| 2022/06/16 | 1,441 | 1,460 | 1,437 | 1,453 | 481,600 |
| 2022/06/15 | 1,440 | 1,455 | 1,421 | 1,423 | 755,500 |
| 2022/06/14 | 1,440 | 1,453 | 1,423 | 1,447 | 657,300 |
| 2022/06/13 | 1,440 | 1,470 | 1,440 | 1,465 | 536,600 |
| 2022/06/10 | 1,447 | 1,476 | 1,440 | 1,466 | 643,600 |
| 2022/06/09 | 1,484 | 1,494 | 1,471 | 1,472 | 615,300 |
| 2022/06/08 | 1,472 | 1,502 | 1,467 | 1,488 | 763,800 |
| 2022/06/07 | 1,449 | 1,456 | 1,443 | 1,454 | 395,300 |
| 2022/06/06 | 1,454 | 1,463 | 1,444 | 1,448 | 488,200 |
| 2022/06/03 | 1,456 | 1,474 | 1,435 | 1,448 | 949,600 |
| 2022/06/02 | 1,418 | 1,425 | 1,403 | 1,408 | 550,500 |
| 2022/06/01 | 1,382 | 1,432 | 1,382 | 1,419 | 813,300 |
| 2022/05/31 | 1,397 | 1,405 | 1,370 | 1,370 | 1,268,900 |
| 2022/05/30 | 1,425 | 1,439 | 1,402 | 1,402 | 1,152,200 |
| 2022/05/27 | 1,438 | 1,440 | 1,416 | 1,421 | 738,500 |
| 2022/05/26 | 1,413 | 1,447 | 1,411 | 1,430 | 786,100 |
| 2022/05/25 | 1,457 | 1,461 | 1,406 | 1,407 | 918,300 |
| 2022/05/24 | 1,475 | 1,481 | 1,453 | 1,460 | 611,400 |
| 2022/05/23 | 1,469 | 1,488 | 1,463 | 1,476 | 492,200 |
| 2022/05/20 | 1,441 | 1,479 | 1,435 | 1,459 | 737,600 |
| 2022/05/19 | 1,450 | 1,464 | 1,425 | 1,454 | 856,400 |
| 2022/05/18 | 1,508 | 1,522 | 1,476 | 1,488 | 1,020,300 |
| 2022/05/17 | 1,554 | 1,554 | 1,497 | 1,505 | 1,863,700 |
| 2022/05/16 | 1,543 | 1,618 | 1,513 | 1,577 | 1,913,500 |
| 2022/05/13 | 1,450 | 1,562 | 1,442 | 1,542 | 1,675,600 |
| 2022/05/12 | 1,444 | 1,474 | 1,440 | 1,468 | 827,100 |
| 2022/05/11 | 1,455 | 1,469 | 1,439 | 1,458 | 846,200 |
| 2022/05/10 | 1,472 | 1,481 | 1,470 | 1,474 | 928,400 |
| 2022/05/09 | 1,476 | 1,491 | 1,471 | 1,482 | 636,700 |
| 2022/05/06 | 1,462 | 1,499 | 1,454 | 1,499 | 707,000 |
| 2022/05/02 | 1,472 | 1,477 | 1,459 | 1,471 | 391,300 |
| 2022/04/28 | 1,418 | 1,465 | 1,416 | 1,460 | 608,500 |
| 2022/04/27 | 1,440 | 1,458 | 1,418 | 1,426 | 962,400 |
| 2022/04/26 | 1,430 | 1,469 | 1,430 | 1,466 | 670,900 |
| 2022/04/25 | 1,420 | 1,435 | 1,411 | 1,430 | 442,700 |
| 2022/04/22 | 1,440 | 1,455 | 1,436 | 1,443 | 477,800 |
| 2022/04/21 | 1,440 | 1,467 | 1,435 | 1,462 | 648,900 |
| 2022/04/20 | 1,416 | 1,441 | 1,410 | 1,440 | 729,400 |
| 2022/04/19 | 1,410 | 1,414 | 1,398 | 1,401 | 575,200 |
| 2022/04/18 | 1,398 | 1,398 | 1,368 | 1,391 | 437,300 |
| 2022/04/15 | 1,424 | 1,434 | 1,400 | 1,402 | 339,600 |
| 2022/04/14 | 1,406 | 1,437 | 1,406 | 1,424 | 576,500 |
| 2022/04/13 | 1,403 | 1,418 | 1,403 | 1,417 | 468,200 |
| 2022/04/12 | 1,419 | 1,437 | 1,408 | 1,411 | 452,200 |
| 2022/04/11 | 1,427 | 1,437 | 1,416 | 1,427 | 443,700 |
| 2022/04/08 | 1,436 | 1,444 | 1,425 | 1,435 | 621,300 |
| 2022/04/07 | 1,440 | 1,450 | 1,431 | 1,445 | 459,300 |
| 2022/04/06 | 1,465 | 1,470 | 1,449 | 1,461 | 497,000 |
| 2022/04/05 | 1,469 | 1,478 | 1,462 | 1,477 | 625,500 |
| 2022/04/04 | 1,446 | 1,457 | 1,440 | 1,449 | 511,800 |
| 2022/04/01 | 1,422 | 1,442 | 1,422 | 1,440 | 585,700 |
| 2022/03/31 | 1,446 | 1,452 | 1,433 | 1,442 | 735,100 |
| 2022/03/30 | 1,465 | 1,469 | 1,431 | 1,462 | 775,300 |
| 2022/03/29 | 1,472 | 1,480 | 1,457 | 1,468 | 665,100 |
| 2022/03/28 | 1,490 | 1,490 | 1,456 | 1,472 | 535,300 |
| 2022/03/25 | 1,475 | 1,486 | 1,463 | 1,481 | 405,700 |
| 2022/03/24 | 1,453 | 1,475 | 1,441 | 1,467 | 768,100 |
| 2022/03/23 | 1,460 | 1,466 | 1,445 | 1,455 | 497,400 |
| 2022/03/22 | 1,435 | 1,466 | 1,425 | 1,444 | 599,400 |
| 2022/03/18 | 1,437 | 1,444 | 1,416 | 1,416 | 756,600 |
| 2022/03/17 | 1,409 | 1,446 | 1,401 | 1,438 | 755,600 |
| 2022/03/16 | 1,381 | 1,406 | 1,378 | 1,379 | 733,500 |
| 2022/03/15 | 1,351 | 1,396 | 1,351 | 1,380 | 749,400 |
| 2022/03/14 | 1,356 | 1,383 | 1,350 | 1,370 | 508,800 |
| 2022/03/11 | 1,360 | 1,378 | 1,349 | 1,358 | 672,600 |
| 2022/03/10 | 1,378 | 1,410 | 1,377 | 1,400 | 611,000 |
| 2022/03/09 | 1,360 | 1,384 | 1,353 | 1,366 | 566,900 |
| 2022/03/08 | 1,394 | 1,411 | 1,378 | 1,386 | 719,400 |
| 2022/03/07 | 1,460 | 1,460 | 1,409 | 1,424 | 906,000 |
| 2022/03/04 | 1,449 | 1,478 | 1,442 | 1,468 | 658,900 |
| 2022/03/03 | 1,431 | 1,517 | 1,429 | 1,479 | 1,735,900 |
| 2022/03/02 | 1,418 | 1,426 | 1,402 | 1,412 | 532,000 |
| 2022/03/01 | 1,485 | 1,487 | 1,435 | 1,450 | 512,900 |
| 2022/02/28 | 1,441 | 1,480 | 1,432 | 1,468 | 1,084,800 |
| 2022/02/25 | 1,453 | 1,463 | 1,410 | 1,418 | 661,400 |
| 2022/02/24 | 1,493 | 1,499 | 1,438 | 1,468 | 798,700 |
| 2022/02/22 | 1,492 | 1,506 | 1,488 | 1,498 | 614,000 |
| 2022/02/21 | 1,501 | 1,524 | 1,493 | 1,517 | 383,100 |
| 2022/02/18 | 1,493 | 1,522 | 1,487 | 1,516 | 548,700 |
| 2022/02/17 | 1,530 | 1,538 | 1,506 | 1,530 | 654,100 |
| 2022/02/16 | 1,534 | 1,558 | 1,528 | 1,547 | 1,070,000 |
| 2022/02/15 | 1,515 | 1,524 | 1,499 | 1,505 | 921,600 |
| 2022/02/14 | 1,524 | 1,532 | 1,473 | 1,494 | 1,127,500 |
| 2022/02/10 | 1,444 | 1,486 | 1,444 | 1,481 | 821,600 |
| 2022/02/09 | 1,477 | 1,477 | 1,426 | 1,442 | 731,700 |
| 2022/02/08 | 1,450 | 1,495 | 1,447 | 1,455 | 2,001,700 |
| 2022/02/07 | 1,366 | 1,376 | 1,354 | 1,367 | 372,300 |
| 2022/02/04 | 1,382 | 1,396 | 1,351 | 1,373 | 469,100 |
| 2022/02/03 | 1,368 | 1,394 | 1,367 | 1,381 | 514,000 |
| 2022/02/02 | 1,353 | 1,375 | 1,351 | 1,368 | 417,400 |
| 2022/02/01 | 1,345 | 1,362 | 1,332 | 1,348 | 426,800 |
| 2022/01/31 | 1,357 | 1,357 | 1,332 | 1,341 | 405,800 |
| 2022/01/28 | 1,334 | 1,351 | 1,334 | 1,345 | 525,300 |
| 2022/01/27 | 1,333 | 1,338 | 1,320 | 1,333 | 489,200 |
| 2022/01/26 | 1,364 | 1,367 | 1,333 | 1,333 | 434,700 |
| 2022/01/25 | 1,330 | 1,349 | 1,311 | 1,349 | 432,000 |
| 2022/01/24 | 1,352 | 1,354 | 1,324 | 1,340 | 455,700 |
| 2022/01/21 | 1,324 | 1,348 | 1,318 | 1,344 | 486,600 |
| 2022/01/20 | 1,311 | 1,348 | 1,311 | 1,332 | 496,700 |
| 2022/01/19 | 1,325 | 1,336 | 1,316 | 1,328 | 531,700 |
| 2022/01/18 | 1,369 | 1,373 | 1,338 | 1,339 | 453,000 |
| 2022/01/17 | 1,355 | 1,375 | 1,352 | 1,364 | 266,800 |
| 2022/01/14 | 1,356 | 1,359 | 1,335 | 1,346 | 387,300 |
| 2022/01/13 | 1,375 | 1,375 | 1,352 | 1,356 | 386,700 |
| 2022/01/12 | 1,362 | 1,386 | 1,357 | 1,380 | 455,100 |
| 2022/01/11 | 1,356 | 1,366 | 1,332 | 1,348 | 415,200 |
| 2022/01/07 | 1,351 | 1,363 | 1,341 | 1,354 | 338,700 |
| 2022/01/06 | 1,375 | 1,384 | 1,353 | 1,356 | 430,800 |
| 2022/01/05 | 1,372 | 1,382 | 1,357 | 1,380 | 466,500 |
| 2022/01/04 | 1,330 | 1,372 | 1,326 | 1,362 | 577,100 |