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 |
|---|---|---|---|---|---|
| 2026/05/12 | 3,351 | 3,395 | 3,320 | 3,354 | 973,500 |
| 2026/05/11 | 3,297 | 3,429 | 3,290 | 3,348 | 1,405,400 |
| 2026/05/08 | 3,316 | 3,331 | 3,164 | 3,279 | 1,824,800 |
| 2026/05/07 | 3,339 | 3,415 | 3,299 | 3,376 | 1,907,500 |
| 2026/05/01 | 3,277 | 3,398 | 3,074 | 3,283 | 2,459,000 |
| 2026/04/30 | 3,355 | 3,447 | 3,328 | 3,417 | 2,002,400 |
| 2026/04/28 | 3,370 | 3,395 | 3,326 | 3,389 | 991,600 |
| 2026/04/27 | 3,345 | 3,375 | 3,325 | 3,336 | 1,004,400 |
| 2026/04/24 | 3,401 | 3,432 | 3,389 | 3,406 | 522,600 |
| 2026/04/23 | 3,371 | 3,399 | 3,344 | 3,374 | 754,200 |
| 2026/04/22 | 3,367 | 3,408 | 3,344 | 3,398 | 725,700 |
| 2026/04/21 | 3,436 | 3,453 | 3,410 | 3,410 | 444,600 |
| 2026/04/20 | 3,433 | 3,467 | 3,405 | 3,436 | 484,200 |
| 2026/04/17 | 3,527 | 3,555 | 3,455 | 3,459 | 521,500 |
| 2026/04/16 | 3,550 | 3,550 | 3,491 | 3,527 | 470,100 |
| 2026/04/15 | 3,510 | 3,564 | 3,504 | 3,564 | 444,400 |
| 2026/04/14 | 3,590 | 3,630 | 3,511 | 3,514 | 778,400 |
| 2026/04/13 | 3,613 | 3,684 | 3,580 | 3,614 | 979,300 |
| 2026/04/10 | 3,639 | 3,664 | 3,564 | 3,613 | 1,029,500 |
| 2026/04/09 | 3,557 | 3,644 | 3,551 | 3,627 | 707,000 |
| 2026/04/08 | 3,510 | 3,591 | 3,486 | 3,591 | 978,700 |
| 2026/04/07 | 3,418 | 3,464 | 3,406 | 3,434 | 626,000 |
| 2026/04/06 | 3,430 | 3,441 | 3,393 | 3,421 | 604,000 |
| 2026/04/03 | 3,390 | 3,417 | 3,342 | 3,400 | 1,445,300 |
| 2026/03/27 | 3,644 | 3,669 | 3,617 | 3,655 | 977,100 |
| 2026/03/26 | 3,687 | 3,687 | 3,595 | 3,634 | 747,400 |
| 2026/03/25 | 3,703 | 3,711 | 3,641 | 3,668 | 600,900 |
| 2026/03/24 | 3,632 | 3,705 | 3,631 | 3,655 | 835,100 |
| 2026/03/23 | 3,685 | 3,713 | 3,600 | 3,630 | 1,356,000 |
| 2026/03/19 | 3,920 | 3,931 | 3,723 | 3,751 | 2,551,200 |
| 2026/03/18 | 3,971 | 3,995 | 3,885 | 3,917 | 993,300 |
| 2026/03/17 | 4,005 | 4,054 | 4,000 | 4,010 | 365,700 |
| 2026/03/16 | 4,050 | 4,078 | 3,981 | 4,010 | 448,400 |
| 2026/03/13 | 3,989 | 4,059 | 3,986 | 4,050 | 679,300 |
| 2026/03/12 | 4,070 | 4,086 | 4,002 | 4,033 | 468,600 |
| 2026/03/11 | 4,138 | 4,167 | 4,097 | 4,100 | 436,900 |
| 2026/03/10 | 4,180 | 4,180 | 4,062 | 4,082 | 625,200 |
| 2026/03/09 | 4,095 | 4,143 | 4,057 | 4,118 | 986,100 |
| 2026/03/06 | 4,188 | 4,211 | 4,123 | 4,183 | 635,300 |
| 2026/03/05 | 4,116 | 4,206 | 4,100 | 4,150 | 872,300 |
| 2026/03/04 | 4,083 | 4,250 | 3,947 | 4,126 | 903,700 |
| 2026/03/03 | 4,179 | 4,240 | 4,150 | 4,201 | 619,300 |
| 2026/03/02 | 4,068 | 4,207 | 4,056 | 4,139 | 538,100 |
| 2026/02/27 | 4,101 | 4,163 | 3,999 | 4,124 | 782,900 |
| 2026/02/26 | 4,057 | 4,105 | 3,990 | 3,990 | 615,600 |
| 2026/02/25 | 4,127 | 4,127 | 4,022 | 4,057 | 502,500 |
| 2026/02/24 | 4,150 | 4,155 | 4,055 | 4,097 | 624,900 |
| 2026/02/20 | 4,101 | 4,101 | 4,013 | 4,073 | 618,600 |
| 2026/02/19 | 4,080 | 4,141 | 4,025 | 4,141 | 684,900 |
| 2026/02/18 | 3,970 | 4,117 | 3,970 | 4,095 | 1,174,800 |
| 2026/02/17 | 3,805 | 3,950 | 3,802 | 3,950 | 740,600 |
| 2026/02/16 | 3,733 | 3,910 | 3,712 | 3,875 | 1,678,200 |
| 2026/02/13 | 3,580 | 3,622 | 3,554 | 3,554 | 811,800 |
| 2026/02/12 | 3,564 | 3,631 | 3,545 | 3,579 | 887,400 |
| 2026/02/10 | 3,540 | 3,574 | 3,517 | 3,517 | 661,600 |
| 2026/02/09 | 3,546 | 3,583 | 3,517 | 3,532 | 767,700 |
| 2026/02/06 | 3,548 | 3,556 | 3,523 | 3,523 | 475,200 |
| 2026/02/05 | 3,533 | 3,559 | 3,500 | 3,538 | 568,000 |
| 2026/02/04 | 3,455 | 3,523 | 3,445 | 3,497 | 579,300 |
| 2026/02/03 | 3,406 | 3,478 | 3,401 | 3,448 | 577,500 |
| 2026/02/02 | 3,475 | 3,480 | 3,402 | 3,406 | 1,153,800 |
| 2026/01/30 | 3,401 | 3,435 | 3,367 | 3,430 | 713,700 |
| 2026/01/29 | 3,333 | 3,349 | 3,314 | 3,331 | 1,044,600 |
| 2026/01/28 | 3,383 | 3,386 | 3,345 | 3,357 | 1,288,400 |
| 2026/01/27 | 3,395 | 3,405 | 3,371 | 3,383 | 590,000 |
| 2026/01/26 | 3,360 | 3,411 | 3,338 | 3,391 | 816,700 |
| 2026/01/23 | 3,392 | 3,418 | 3,357 | 3,361 | 709,700 |
| 2026/01/22 | 3,416 | 3,464 | 3,401 | 3,406 | 546,300 |
| 2026/01/21 | 3,450 | 3,465 | 3,419 | 3,444 | 624,800 |
| 2026/01/20 | 3,430 | 3,449 | 3,393 | 3,436 | 1,053,500 |
| 2026/01/19 | 3,364 | 3,458 | 3,352 | 3,458 | 952,700 |
| 2026/01/16 | 3,301 | 3,332 | 3,267 | 3,307 | 870,600 |
| 2026/01/15 | 3,336 | 3,369 | 3,312 | 3,332 | 545,400 |
| 2026/01/14 | 3,352 | 3,388 | 3,330 | 3,336 | 849,500 |
| 2026/01/13 | 3,300 | 3,333 | 3,248 | 3,318 | 1,012,000 |
| 2026/01/09 | 3,340 | 3,378 | 3,281 | 3,291 | 988,900 |
| 2026/01/08 | 3,315 | 3,369 | 3,303 | 3,353 | 1,250,000 |
| 2026/01/07 | 3,291 | 3,347 | 3,278 | 3,287 | 1,516,300 |
| 2026/01/06 | 3,226 | 3,291 | 3,205 | 3,291 | 1,093,800 |
| 2026/01/05 | 3,153 | 3,163 | 3,116 | 3,163 | 728,100 |
| 2025/12/30 | 3,217 | 3,226 | 3,161 | 3,169 | 585,700 |
| 2025/12/29 | 3,162 | 3,232 | 3,155 | 3,210 | 1,542,800 |
| 2025/12/26 | 3,161 | 3,206 | 3,160 | 3,206 | 610,800 |
| 2025/12/25 | 3,206 | 3,219 | 3,152 | 3,162 | 631,300 |
| 2025/12/24 | 3,192 | 3,213 | 3,168 | 3,200 | 681,800 |
| 2025/12/23 | 3,138 | 3,188 | 3,130 | 3,171 | 857,900 |
| 2025/12/22 | 3,141 | 3,148 | 3,096 | 3,131 | 854,800 |
| 2025/12/19 | 3,143 | 3,150 | 3,113 | 3,137 | 1,079,000 |
| 2025/12/18 | 3,095 | 3,163 | 3,076 | 3,118 | 1,194,700 |
| 2025/12/17 | 3,015 | 3,114 | 3,000 | 3,093 | 1,306,900 |
| 2025/12/16 | 2,983 | 3,033 | 2,969 | 3,005 | 1,194,000 |
| 2025/12/15 | 2,989 | 3,003 | 2,961 | 2,971 | 723,100 |
| 2025/12/12 | 2,904 | 2,976 | 2,900 | 2,959 | 1,201,000 |
| 2025/12/11 | 2,925 | 2,928 | 2,871 | 2,904 | 724,100 |
| 2025/12/10 | 2,860 | 2,875 | 2,828 | 2,875 | 462,400 |
| 2025/12/09 | 2,857 | 2,863 | 2,812 | 2,839 | 479,200 |
| 2025/12/08 | 2,843 | 2,870 | 2,826 | 2,850 | 555,600 |
| 2025/12/05 | 2,839 | 2,844 | 2,808 | 2,813 | 556,900 |
| 2025/12/04 | 2,801 | 2,855 | 2,800 | 2,839 | 587,100 |
| 2025/12/03 | 2,845 | 2,854 | 2,826 | 2,827 | 497,200 |
| 2025/12/02 | 2,857 | 2,876 | 2,825 | 2,868 | 574,000 |
| 2025/12/01 | 2,851 | 2,870 | 2,799 | 2,844 | 794,200 |
| 2025/11/28 | 2,862 | 2,894 | 2,857 | 2,886 | 630,100 |
| 2025/11/27 | 2,908 | 2,920 | 2,854 | 2,864 | 602,500 |
| 2025/11/26 | 2,860 | 2,904 | 2,842 | 2,904 | 554,200 |
| 2025/11/25 | 2,896 | 2,908 | 2,851 | 2,869 | 776,700 |
| 2025/11/21 | 2,842 | 2,909 | 2,795 | 2,891 | 1,144,300 |
| 2025/11/20 | 2,807 | 2,817 | 2,778 | 2,792 | 736,200 |
| 2025/11/19 | 2,760 | 2,809 | 2,746 | 2,806 | 1,040,200 |
| 2025/11/18 | 2,760 | 2,764 | 2,717 | 2,761 | 1,000,500 |
| 2025/11/17 | 2,689 | 2,766 | 2,687 | 2,760 | 1,207,700 |
| 2025/11/14 | 2,680 | 2,687 | 2,653 | 2,687 | 537,700 |
| 2025/11/13 | 2,654 | 2,679 | 2,639 | 2,679 | 511,500 |
| 2025/11/12 | 2,679 | 2,716 | 2,646 | 2,654 | 807,700 |
| 2025/11/11 | 2,626 | 2,675 | 2,620 | 2,675 | 705,100 |
| 2025/11/10 | 2,610 | 2,631 | 2,569 | 2,626 | 670,400 |
| 2025/11/07 | 2,571 | 2,605 | 2,564 | 2,597 | 659,900 |
| 2025/11/06 | 2,550 | 2,600 | 2,547 | 2,583 | 839,700 |
| 2025/11/05 | 2,590 | 2,649 | 2,572 | 2,591 | 1,331,300 |
| 2025/11/04 | 2,620 | 2,683 | 2,587 | 2,631 | 1,914,200 |
| 2025/10/31 | 2,510 | 2,530 | 2,463 | 2,464 | 743,700 |
| 2025/10/30 | 2,450 | 2,471 | 2,437 | 2,464 | 650,100 |
| 2025/10/29 | 2,516 | 2,537 | 2,440 | 2,444 | 755,700 |
| 2025/10/28 | 2,565 | 2,568 | 2,526 | 2,537 | 412,800 |
| 2025/10/27 | 2,558 | 2,577 | 2,543 | 2,559 | 410,000 |
| 2025/10/24 | 2,540 | 2,558 | 2,518 | 2,558 | 544,200 |
| 2025/10/23 | 2,561 | 2,572 | 2,540 | 2,556 | 428,400 |
| 2025/10/22 | 2,544 | 2,569 | 2,541 | 2,561 | 350,400 |
| 2025/10/21 | 2,517 | 2,541 | 2,512 | 2,531 | 397,100 |
| 2025/10/20 | 2,520 | 2,525 | 2,503 | 2,518 | 387,500 |
| 2025/10/17 | 2,486 | 2,505 | 2,477 | 2,497 | 446,200 |
| 2025/10/16 | 2,502 | 2,519 | 2,469 | 2,477 | 508,200 |
| 2025/10/15 | 2,525 | 2,543 | 2,499 | 2,517 | 537,500 |
| 2025/10/14 | 2,516 | 2,544 | 2,502 | 2,519 | 606,300 |
| 2025/10/10 | 2,525 | 2,550 | 2,513 | 2,533 | 535,600 |
| 2025/10/09 | 2,530 | 2,548 | 2,520 | 2,545 | 614,900 |
| 2025/10/08 | 2,560 | 2,578 | 2,522 | 2,525 | 577,000 |
| 2025/10/07 | 2,526 | 2,552 | 2,520 | 2,543 | 467,800 |
| 2025/10/06 | 2,569 | 2,580 | 2,529 | 2,544 | 786,500 |
| 2025/10/03 | 2,588 | 2,611 | 2,546 | 2,553 | 520,800 |
| 2025/10/02 | 2,632 | 2,639 | 2,593 | 2,599 | 570,900 |
| 2025/10/01 | 2,605 | 2,646 | 2,600 | 2,644 | 588,900 |
| 2025/09/30 | 2,649 | 2,650 | 2,624 | 2,635 | 368,200 |
| 2025/09/29 | 2,715 | 2,723 | 2,634 | 2,645 | 536,100 |
| 2025/09/26 | 2,689 | 2,718 | 2,675 | 2,713 | 657,400 |
| 2025/09/25 | 2,679 | 2,685 | 2,656 | 2,675 | 633,100 |
| 2025/09/24 | 2,650 | 2,715 | 2,648 | 2,682 | 791,900 |
| 2025/09/22 | 2,673 | 2,685 | 2,636 | 2,636 | 440,200 |
| 2025/09/19 | 2,650 | 2,677 | 2,647 | 2,660 | 628,400 |
| 2025/09/18 | 2,695 | 2,695 | 2,658 | 2,672 | 334,900 |
| 2025/09/17 | 2,665 | 2,695 | 2,660 | 2,663 | 492,100 |
| 2025/09/16 | 2,670 | 2,684 | 2,655 | 2,682 | 562,700 |
| 2025/09/12 | 2,735 | 2,736 | 2,670 | 2,674 | 659,900 |
| 2025/09/11 | 2,674 | 2,700 | 2,663 | 2,700 | 631,600 |
| 2025/09/10 | 2,700 | 2,711 | 2,677 | 2,685 | 538,400 |
| 2025/09/09 | 2,705 | 2,712 | 2,680 | 2,691 | 762,100 |
| 2025/09/08 | 2,734 | 2,735 | 2,657 | 2,703 | 793,100 |
| 2025/09/05 | 2,691 | 2,746 | 2,668 | 2,735 | 863,500 |
| 2025/09/04 | 2,688 | 2,700 | 2,656 | 2,692 | 638,200 |
| 2025/09/03 | 2,664 | 2,688 | 2,636 | 2,688 | 737,600 |
| 2025/09/02 | 2,645 | 2,682 | 2,635 | 2,664 | 711,100 |
| 2025/09/01 | 2,566 | 2,646 | 2,565 | 2,633 | 733,800 |
| 2025/08/29 | 2,551 | 2,573 | 2,541 | 2,573 | 583,200 |
| 2025/08/28 | 2,567 | 2,601 | 2,559 | 2,572 | 397,100 |
| 2025/08/27 | 2,555 | 2,567 | 2,540 | 2,566 | 411,300 |
| 2025/08/26 | 2,617 | 2,617 | 2,562 | 2,566 | 543,900 |
| 2025/08/25 | 2,624 | 2,633 | 2,596 | 2,611 | 532,400 |
| 2025/08/22 | 2,641 | 2,653 | 2,628 | 2,636 | 391,200 |
| 2025/08/21 | 2,689 | 2,692 | 2,652 | 2,653 | 575,600 |
| 2025/08/20 | 2,611 | 2,695 | 2,611 | 2,689 | 1,173,200 |
| 2025/08/19 | 2,609 | 2,627 | 2,590 | 2,627 | 846,500 |
| 2025/08/18 | 2,589 | 2,625 | 2,575 | 2,575 | 650,700 |
| 2025/08/15 | 2,599 | 2,610 | 2,576 | 2,593 | 691,700 |
| 2025/08/14 | 2,611 | 2,621 | 2,578 | 2,594 | 565,700 |
| 2025/08/13 | 2,630 | 2,632 | 2,586 | 2,610 | 753,600 |
| 2025/08/12 | 2,637 | 2,652 | 2,602 | 2,637 | 1,522,600 |
| 2025/08/08 | 2,600 | 2,625 | 2,596 | 2,617 | 1,071,400 |
| 2025/08/07 | 2,620 | 2,630 | 2,565 | 2,583 | 1,692,500 |
| 2025/08/06 | 2,646 | 2,648 | 2,593 | 2,618 | 1,842,900 |
| 2025/08/05 | 2,600 | 2,628 | 2,573 | 2,610 | 2,642,500 |
| 2025/08/04 | 2,528 | 2,596 | 2,478 | 2,581 | 5,938,400 |
| 2025/08/01 | 2,310 | 2,310 | 2,228 | 2,228 | 1,833,400 |
| 2025/07/31 | 2,302 | 2,313 | 2,300 | 2,310 | 758,600 |
| 2025/07/30 | 2,279 | 2,308 | 2,278 | 2,295 | 2,146,600 |
| 2025/07/29 | 2,298 | 2,300 | 2,271 | 2,278 | 648,100 |
| 2025/07/28 | 2,325 | 2,331 | 2,305 | 2,320 | 675,600 |
| 2025/07/25 | 2,350 | 2,354 | 2,323 | 2,326 | 468,200 |
| 2025/07/24 | 2,335 | 2,347 | 2,333 | 2,342 | 477,200 |
| 2025/07/23 | 2,330 | 2,350 | 2,313 | 2,335 | 630,700 |
| 2025/07/22 | 2,341 | 2,365 | 2,324 | 2,330 | 598,100 |
| 2025/07/18 | 2,327 | 2,367 | 2,317 | 2,352 | 951,500 |
| 2025/07/17 | 2,265 | 2,317 | 2,263 | 2,315 | 865,300 |
| 2025/07/16 | 2,249 | 2,270 | 2,248 | 2,265 | 544,900 |
| 2025/07/15 | 2,278 | 2,278 | 2,247 | 2,258 | 515,900 |
| 2025/07/14 | 2,261 | 2,267 | 2,248 | 2,255 | 910,200 |
| 2025/07/11 | 2,277 | 2,285 | 2,258 | 2,261 | 622,100 |
| 2025/07/10 | 2,323 | 2,336 | 2,262 | 2,270 | 774,000 |
| 2025/07/09 | 2,317 | 2,356 | 2,316 | 2,338 | 874,400 |
| 2025/07/08 | 2,340 | 2,349 | 2,303 | 2,312 | 869,600 |
| 2025/07/07 | 2,313 | 2,335 | 2,310 | 2,335 | 480,000 |