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 |
|---|---|---|---|---|---|
| 2024/05/17 | 1,949 | 1,968 | 1,940 | 1,952 | 601,700 |
| 2024/05/16 | 1,964 | 1,966 | 1,931 | 1,963 | 511,000 |
| 2024/05/15 | 1,978 | 1,985 | 1,959 | 1,966 | 1,072,400 |
| 2024/05/14 | 1,961 | 1,993 | 1,961 | 1,968 | 864,600 |
| 2024/05/13 | 1,952 | 1,967 | 1,929 | 1,951 | 1,066,500 |
| 2024/05/10 | 2,021 | 2,025 | 1,957 | 1,960 | 1,340,400 |
| 2024/05/09 | 1,978 | 2,068 | 1,954 | 2,020 | 3,090,500 |
| 2024/05/08 | 2,217 | 2,225 | 2,162 | 2,178 | 866,200 |
| 2024/05/07 | 2,260 | 2,265 | 2,213 | 2,218 | 697,900 |
| 2024/05/02 | 2,245 | 2,256 | 2,230 | 2,242 | 612,300 |
| 2024/05/01 | 2,225 | 2,254 | 2,219 | 2,229 | 818,500 |
| 2024/04/30 | 2,203 | 2,210 | 2,177 | 2,210 | 512,200 |
| 2024/04/26 | 2,159 | 2,194 | 2,137 | 2,193 | 444,500 |
| 2024/04/25 | 2,175 | 2,198 | 2,163 | 2,170 | 667,000 |
| 2024/04/24 | 2,226 | 2,240 | 2,159 | 2,213 | 906,900 |
| 2024/04/23 | 2,181 | 2,212 | 2,180 | 2,209 | 493,500 |
| 2024/04/22 | 2,147 | 2,198 | 2,135 | 2,193 | 485,100 |
| 2024/04/19 | 2,132 | 2,132 | 2,093 | 2,126 | 776,500 |
| 2024/04/18 | 2,162 | 2,174 | 2,133 | 2,137 | 548,500 |
| 2024/04/17 | 2,199 | 2,205 | 2,143 | 2,150 | 573,100 |
| 2024/04/16 | 2,248 | 2,251 | 2,192 | 2,199 | 612,400 |
| 2024/04/15 | 2,251 | 2,280 | 2,244 | 2,275 | 665,400 |
| 2024/04/12 | 2,252 | 2,273 | 2,230 | 2,251 | 715,700 |
| 2024/04/11 | 2,215 | 2,238 | 2,204 | 2,229 | 632,100 |
| 2024/04/10 | 2,220 | 2,248 | 2,204 | 2,236 | 436,000 |
| 2024/04/09 | 2,244 | 2,263 | 2,207 | 2,233 | 695,700 |
| 2024/04/08 | 2,203 | 2,207 | 2,182 | 2,200 | 424,600 |
| 2024/04/05 | 2,169 | 2,187 | 2,158 | 2,185 | 464,300 |
| 2024/04/04 | 2,179 | 2,194 | 2,158 | 2,171 | 507,000 |
| 2024/04/03 | 2,131 | 2,188 | 2,125 | 2,176 | 666,900 |
| 2024/04/02 | 2,160 | 2,193 | 2,121 | 2,131 | 627,300 |
| 2024/04/01 | 2,218 | 2,218 | 2,173 | 2,180 | 534,700 |
| 2024/03/29 | 2,227 | 2,238 | 2,204 | 2,218 | 556,400 |
| 2024/03/28 | 2,271 | 2,279 | 2,227 | 2,230 | 559,600 |
| 2024/03/27 | 2,329 | 2,329 | 2,285 | 2,291 | 571,200 |
| 2024/03/26 | 2,289 | 2,298 | 2,258 | 2,292 | 440,400 |
| 2024/03/25 | 2,320 | 2,326 | 2,279 | 2,281 | 715,400 |
| 2024/03/22 | 2,249 | 2,301 | 2,241 | 2,286 | 710,400 |
| 2024/03/21 | 2,280 | 2,292 | 2,255 | 2,268 | 698,000 |
| 2024/03/19 | 2,245 | 2,292 | 2,238 | 2,277 | 949,500 |
| 2024/03/18 | 2,256 | 2,256 | 2,225 | 2,234 | 680,200 |
| 2024/03/15 | 2,222 | 2,254 | 2,219 | 2,247 | 796,500 |
| 2024/03/14 | 2,182 | 2,228 | 2,152 | 2,222 | 828,000 |
| 2024/03/13 | 2,217 | 2,225 | 2,127 | 2,169 | 977,400 |
| 2024/03/12 | 2,241 | 2,270 | 2,184 | 2,225 | 1,185,500 |
| 2024/03/11 | 2,181 | 2,251 | 2,152 | 2,245 | 1,161,600 |
| 2024/03/08 | 2,211 | 2,244 | 2,187 | 2,200 | 1,092,700 |
| 2024/03/07 | 2,200 | 2,241 | 2,181 | 2,218 | 1,378,000 |
| 2024/03/06 | 2,080 | 2,188 | 2,065 | 2,180 | 2,488,400 |
| 2024/03/05 | 1,990 | 1,998 | 1,966 | 1,996 | 410,100 |
| 2024/03/04 | 1,995 | 2,008 | 1,962 | 1,983 | 609,800 |
| 2024/03/01 | 1,976 | 2,000 | 1,964 | 1,980 | 649,800 |
| 2024/02/29 | 1,981 | 1,997 | 1,962 | 1,983 | 701,200 |
| 2024/02/28 | 1,965 | 1,989 | 1,951 | 1,970 | 696,700 |
| 2024/02/27 | 2,016 | 2,022 | 1,965 | 1,970 | 891,500 |
| 2024/02/26 | 2,073 | 2,086 | 2,017 | 2,026 | 1,080,100 |
| 2024/02/22 | 1,994 | 2,131 | 1,990 | 2,095 | 2,431,600 |
| 2024/02/21 | 1,996 | 1,996 | 1,960 | 1,994 | 871,100 |
| 2024/02/20 | 1,948 | 1,963 | 1,914 | 1,950 | 1,237,600 |
| 2024/02/19 | 1,888 | 1,914 | 1,876 | 1,908 | 846,800 |
| 2024/02/16 | 1,887 | 1,888 | 1,819 | 1,865 | 2,181,800 |
| 2024/02/15 | 1,783 | 1,845 | 1,702 | 1,767 | 3,174,400 |
| 2024/02/14 | 1,952 | 1,954 | 1,869 | 1,890 | 1,045,200 |
| 2024/02/13 | 1,935 | 1,969 | 1,917 | 1,958 | 1,063,800 |
| 2024/02/09 | 1,941 | 1,956 | 1,924 | 1,931 | 530,900 |
| 2024/02/08 | 1,987 | 1,987 | 1,948 | 1,948 | 767,100 |
| 2024/02/07 | 2,001 | 2,012 | 1,972 | 1,992 | 449,500 |
| 2024/02/06 | 2,013 | 2,029 | 2,005 | 2,009 | 394,500 |
| 2024/02/05 | 2,023 | 2,028 | 2,009 | 2,017 | 338,700 |
| 2024/02/02 | 2,045 | 2,050 | 2,011 | 2,023 | 433,000 |
| 2024/02/01 | 2,001 | 2,037 | 1,990 | 2,031 | 526,700 |
| 2024/01/31 | 1,988 | 2,016 | 1,981 | 2,009 | 554,700 |
| 2024/01/30 | 2,015 | 2,022 | 1,989 | 1,990 | 500,300 |
| 2024/01/29 | 1,998 | 2,026 | 1,993 | 2,012 | 510,300 |
| 2024/01/26 | 2,020 | 2,028 | 1,981 | 1,981 | 568,200 |
| 2024/01/25 | 2,001 | 2,012 | 1,986 | 2,006 | 545,400 |
| 2024/01/24 | 2,057 | 2,058 | 2,007 | 2,008 | 408,700 |
| 2024/01/23 | 2,060 | 2,087 | 2,054 | 2,066 | 326,600 |
| 2024/01/22 | 2,068 | 2,069 | 2,027 | 2,063 | 454,600 |
| 2024/01/19 | 2,080 | 2,093 | 2,049 | 2,072 | 728,500 |
| 2024/01/18 | 2,065 | 2,084 | 2,057 | 2,058 | 559,100 |
| 2024/01/17 | 2,063 | 2,090 | 2,048 | 2,065 | 686,000 |
| 2024/01/16 | 2,079 | 2,092 | 2,044 | 2,052 | 413,800 |
| 2024/01/15 | 2,073 | 2,075 | 2,059 | 2,075 | 338,500 |
| 2024/01/12 | 2,072 | 2,083 | 2,058 | 2,074 | 436,700 |
| 2024/01/11 | 2,045 | 2,073 | 2,044 | 2,062 | 594,800 |
| 2024/01/10 | 2,041 | 2,049 | 2,018 | 2,030 | 532,000 |
| 2024/01/09 | 2,013 | 2,043 | 1,995 | 2,041 | 602,400 |
| 2024/01/05 | 2,045 | 2,050 | 2,006 | 2,017 | 549,700 |
| 2024/01/04 | 2,020 | 2,039 | 2,005 | 2,031 | 402,100 |