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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/04 | 2,319 | 2,327 | 2,309 | 2,315 | 417,500 |
| 2025/07/03 | 2,310 | 2,319 | 2,289 | 2,319 | 633,500 |
| 2025/07/02 | 2,338 | 2,346 | 2,324 | 2,327 | 531,800 |
| 2025/07/01 | 2,321 | 2,342 | 2,310 | 2,325 | 775,700 |
| 2025/06/30 | 2,349 | 2,361 | 2,321 | 2,326 | 623,200 |
| 2025/06/27 | 2,325 | 2,344 | 2,319 | 2,339 | 845,800 |
| 2025/06/26 | 2,334 | 2,349 | 2,325 | 2,348 | 1,404,100 |
| 2025/06/25 | 2,341 | 2,366 | 2,331 | 2,341 | 724,400 |
| 2025/06/24 | 2,380 | 2,392 | 2,359 | 2,361 | 665,000 |
| 2025/06/23 | 2,360 | 2,398 | 2,358 | 2,379 | 777,400 |
| 2025/06/20 | 2,337 | 2,355 | 2,313 | 2,355 | 1,525,600 |
| 2025/06/19 | 2,370 | 2,371 | 2,314 | 2,337 | 1,052,300 |
| 2025/06/18 | 2,321 | 2,343 | 2,320 | 2,330 | 652,100 |
| 2025/06/17 | 2,359 | 2,373 | 2,318 | 2,318 | 965,300 |
| 2025/06/16 | 2,372 | 2,386 | 2,346 | 2,359 | 888,000 |
| 2025/06/13 | 2,344 | 2,356 | 2,341 | 2,347 | 538,000 |
| 2025/06/12 | 2,375 | 2,375 | 2,332 | 2,341 | 585,800 |
| 2025/06/11 | 2,335 | 2,351 | 2,331 | 2,351 | 523,500 |
| 2025/06/10 | 2,367 | 2,369 | 2,328 | 2,332 | 699,200 |
| 2025/06/09 | 2,380 | 2,386 | 2,360 | 2,360 | 563,700 |
| 2025/06/06 | 2,385 | 2,394 | 2,379 | 2,389 | 373,400 |
| 2025/06/05 | 2,365 | 2,384 | 2,358 | 2,381 | 641,700 |
| 2025/06/04 | 2,375 | 2,415 | 2,367 | 2,392 | 761,900 |
| 2025/06/03 | 2,355 | 2,371 | 2,346 | 2,364 | 510,800 |
| 2025/06/02 | 2,370 | 2,375 | 2,345 | 2,349 | 689,700 |
| 2025/05/30 | 2,338 | 2,390 | 2,334 | 2,382 | 1,158,000 |
| 2025/05/29 | 2,356 | 2,369 | 2,332 | 2,341 | 785,900 |
| 2025/05/28 | 2,369 | 2,379 | 2,360 | 2,374 | 551,200 |
| 2025/05/27 | 2,390 | 2,396 | 2,359 | 2,374 | 522,400 |
| 2025/05/26 | 2,371 | 2,384 | 2,365 | 2,384 | 500,700 |
| 2025/05/23 | 2,357 | 2,365 | 2,346 | 2,363 | 663,900 |
| 2025/05/22 | 2,362 | 2,366 | 2,345 | 2,357 | 729,600 |
| 2025/05/21 | 2,408 | 2,410 | 2,364 | 2,368 | 700,600 |
| 2025/05/20 | 2,465 | 2,468 | 2,385 | 2,390 | 886,300 |
| 2025/05/19 | 2,480 | 2,485 | 2,444 | 2,465 | 503,400 |
| 2025/05/16 | 2,465 | 2,498 | 2,456 | 2,480 | 725,600 |
| 2025/05/15 | 2,398 | 2,427 | 2,388 | 2,427 | 522,300 |
| 2025/05/14 | 2,484 | 2,488 | 2,391 | 2,398 | 1,022,500 |
| 2025/05/13 | 2,490 | 2,520 | 2,464 | 2,477 | 1,023,500 |
| 2025/05/12 | 2,500 | 2,507 | 2,451 | 2,474 | 781,400 |
| 2025/05/09 | 2,510 | 2,519 | 2,488 | 2,509 | 776,800 |
| 2025/05/08 | 2,500 | 2,513 | 2,461 | 2,508 | 925,000 |
| 2025/05/07 | 2,414 | 2,511 | 2,408 | 2,501 | 1,675,900 |
| 2025/05/02 | 2,446 | 2,488 | 2,396 | 2,408 | 3,102,800 |
| 2025/05/01 | 2,670 | 2,675 | 2,627 | 2,646 | 631,300 |
| 2025/04/30 | 2,676 | 2,686 | 2,652 | 2,680 | 954,600 |
| 2025/04/28 | 2,640 | 2,664 | 2,627 | 2,645 | 689,300 |
| 2025/04/25 | 2,655 | 2,691 | 2,635 | 2,657 | 661,700 |
| 2025/04/24 | 2,692 | 2,698 | 2,654 | 2,657 | 763,100 |
| 2025/04/23 | 2,620 | 2,745 | 2,616 | 2,709 | 1,819,500 |
| 2025/04/22 | 2,530 | 2,570 | 2,524 | 2,570 | 438,400 |
| 2025/04/21 | 2,528 | 2,537 | 2,498 | 2,535 | 438,600 |
| 2025/04/18 | 2,504 | 2,528 | 2,495 | 2,528 | 342,000 |
| 2025/04/17 | 2,495 | 2,514 | 2,481 | 2,504 | 389,300 |
| 2025/04/16 | 2,466 | 2,529 | 2,452 | 2,486 | 658,200 |
| 2025/04/15 | 2,450 | 2,475 | 2,438 | 2,466 | 402,500 |
| 2025/04/14 | 2,430 | 2,446 | 2,423 | 2,433 | 370,100 |
| 2025/04/11 | 2,313 | 2,409 | 2,308 | 2,385 | 535,200 |
| 2025/04/10 | 2,366 | 2,405 | 2,316 | 2,401 | 610,800 |
| 2025/04/09 | 2,311 | 2,334 | 2,278 | 2,316 | 660,900 |
| 2025/04/08 | 2,295 | 2,328 | 2,269 | 2,326 | 628,100 |
| 2025/04/07 | 2,265 | 2,304 | 2,206 | 2,245 | 992,600 |
| 2025/04/04 | 2,377 | 2,383 | 2,330 | 2,365 | 816,200 |
| 2025/04/03 | 2,280 | 2,349 | 2,280 | 2,337 | 591,500 |
| 2025/04/02 | 2,373 | 2,391 | 2,357 | 2,380 | 608,900 |
| 2025/04/01 | 2,441 | 2,448 | 2,379 | 2,380 | 794,000 |
| 2025/03/31 | 2,490 | 2,490 | 2,441 | 2,443 | 741,900 |
| 2025/03/28 | 2,472 | 2,511 | 2,436 | 2,503 | 663,000 |
| 2025/03/27 | 2,409 | 2,444 | 2,402 | 2,444 | 567,000 |
| 2025/03/26 | 2,404 | 2,409 | 2,375 | 2,394 | 531,600 |
| 2025/03/25 | 2,419 | 2,431 | 2,392 | 2,405 | 548,500 |
| 2025/03/24 | 2,450 | 2,458 | 2,396 | 2,435 | 483,300 |
| 2025/03/21 | 2,456 | 2,478 | 2,454 | 2,460 | 572,700 |
| 2025/03/19 | 2,440 | 2,458 | 2,436 | 2,456 | 415,600 |
| 2025/03/18 | 2,440 | 2,462 | 2,440 | 2,453 | 370,200 |
| 2025/03/17 | 2,400 | 2,432 | 2,394 | 2,428 | 317,500 |
| 2025/03/14 | 2,396 | 2,426 | 2,386 | 2,414 | 410,900 |
| 2025/03/13 | 2,380 | 2,418 | 2,378 | 2,396 | 405,500 |
| 2025/03/12 | 2,315 | 2,401 | 2,312 | 2,397 | 563,700 |
| 2025/03/11 | 2,360 | 2,363 | 2,326 | 2,348 | 667,700 |
| 2025/03/10 | 2,435 | 2,439 | 2,357 | 2,362 | 679,800 |
| 2025/03/07 | 2,408 | 2,437 | 2,404 | 2,427 | 463,500 |
| 2025/03/06 | 2,435 | 2,448 | 2,396 | 2,426 | 554,200 |
| 2025/03/05 | 2,498 | 2,502 | 2,451 | 2,452 | 466,200 |
| 2025/03/04 | 2,503 | 2,517 | 2,462 | 2,470 | 417,800 |
| 2025/03/03 | 2,448 | 2,503 | 2,447 | 2,490 | 586,600 |
| 2025/02/28 | 2,440 | 2,474 | 2,434 | 2,463 | 727,700 |
| 2025/02/27 | 2,450 | 2,457 | 2,422 | 2,440 | 421,900 |
| 2025/02/26 | 2,417 | 2,468 | 2,396 | 2,466 | 499,000 |
| 2025/02/25 | 2,465 | 2,475 | 2,393 | 2,408 | 677,700 |
| 2025/02/21 | 2,413 | 2,467 | 2,402 | 2,465 | 738,600 |
| 2025/02/20 | 2,393 | 2,418 | 2,374 | 2,396 | 469,500 |
| 2025/02/19 | 2,343 | 2,393 | 2,338 | 2,393 | 734,900 |
| 2025/02/18 | 2,314 | 2,338 | 2,297 | 2,329 | 404,600 |
| 2025/02/17 | 2,332 | 2,349 | 2,286 | 2,311 | 784,400 |
| 2025/02/14 | 2,287 | 2,349 | 2,258 | 2,332 | 1,878,300 |
| 2025/02/13 | 2,395 | 2,426 | 2,385 | 2,404 | 879,400 |
| 2025/02/12 | 2,376 | 2,393 | 2,360 | 2,371 | 639,500 |
| 2025/02/10 | 2,380 | 2,390 | 2,366 | 2,373 | 429,700 |
| 2025/02/07 | 2,350 | 2,372 | 2,345 | 2,367 | 442,500 |
| 2025/02/06 | 2,350 | 2,357 | 2,322 | 2,339 | 456,000 |
| 2025/02/05 | 2,324 | 2,368 | 2,322 | 2,334 | 606,400 |
| 2025/02/04 | 2,418 | 2,422 | 2,373 | 2,374 | 451,600 |
| 2025/02/03 | 2,381 | 2,397 | 2,334 | 2,390 | 712,100 |
| 2025/01/31 | 2,411 | 2,423 | 2,396 | 2,419 | 523,400 |
| 2025/01/30 | 2,408 | 2,428 | 2,394 | 2,420 | 617,600 |
| 2025/01/29 | 2,424 | 2,424 | 2,386 | 2,408 | 825,100 |
| 2025/01/28 | 2,432 | 2,437 | 2,405 | 2,424 | 584,700 |
| 2025/01/27 | 2,405 | 2,412 | 2,373 | 2,412 | 769,700 |
| 2025/01/24 | 2,438 | 2,446 | 2,397 | 2,400 | 718,500 |
| 2025/01/23 | 2,426 | 2,431 | 2,396 | 2,425 | 503,200 |
| 2025/01/22 | 2,455 | 2,457 | 2,424 | 2,444 | 399,300 |
| 2025/01/21 | 2,450 | 2,467 | 2,397 | 2,447 | 621,000 |
| 2025/01/20 | 2,388 | 2,414 | 2,373 | 2,387 | 604,200 |
| 2025/01/17 | 2,432 | 2,440 | 2,381 | 2,388 | 736,300 |
| 2025/01/16 | 2,467 | 2,476 | 2,433 | 2,443 | 695,000 |
| 2025/01/15 | 2,481 | 2,483 | 2,451 | 2,468 | 413,900 |
| 2025/01/14 | 2,500 | 2,500 | 2,461 | 2,483 | 571,300 |
| 2025/01/10 | 2,515 | 2,519 | 2,491 | 2,508 | 517,100 |
| 2025/01/09 | 2,557 | 2,557 | 2,498 | 2,525 | 836,400 |
| 2025/01/08 | 2,500 | 2,566 | 2,500 | 2,557 | 1,143,100 |
| 2025/01/07 | 2,460 | 2,497 | 2,451 | 2,484 | 721,700 |
| 2025/01/06 | 2,486 | 2,497 | 2,460 | 2,485 | 970,700 |
| 2024/12/30 | 2,492 | 2,519 | 2,468 | 2,497 | 532,700 |
| 2024/12/27 | 2,465 | 2,492 | 2,450 | 2,492 | 2,081,500 |
| 2024/12/26 | 2,479 | 2,479 | 2,445 | 2,463 | 413,200 |
| 2024/12/25 | 2,446 | 2,449 | 2,397 | 2,448 | 468,700 |
| 2024/12/24 | 2,460 | 2,467 | 2,440 | 2,458 | 415,900 |
| 2024/12/23 | 2,441 | 2,460 | 2,434 | 2,460 | 486,800 |
| 2024/12/20 | 2,459 | 2,463 | 2,437 | 2,443 | 593,000 |
| 2024/12/19 | 2,423 | 2,466 | 2,421 | 2,458 | 353,100 |
| 2024/12/18 | 2,465 | 2,469 | 2,432 | 2,448 | 410,000 |
| 2024/12/17 | 2,488 | 2,496 | 2,450 | 2,454 | 482,600 |
| 2024/12/16 | 2,484 | 2,499 | 2,466 | 2,476 | 497,900 |
| 2024/12/13 | 2,483 | 2,510 | 2,465 | 2,484 | 686,100 |
| 2024/12/12 | 2,498 | 2,512 | 2,474 | 2,483 | 999,700 |
| 2024/12/11 | 2,460 | 2,488 | 2,448 | 2,481 | 643,200 |
| 2024/12/10 | 2,434 | 2,463 | 2,404 | 2,455 | 757,000 |
| 2024/12/09 | 2,435 | 2,453 | 2,419 | 2,429 | 572,600 |
| 2024/12/06 | 2,456 | 2,457 | 2,404 | 2,435 | 687,400 |
| 2024/12/05 | 2,451 | 2,478 | 2,444 | 2,455 | 697,400 |
| 2024/12/04 | 2,438 | 2,459 | 2,429 | 2,443 | 619,900 |
| 2024/12/03 | 2,419 | 2,463 | 2,411 | 2,429 | 578,300 |
| 2024/12/02 | 2,389 | 2,429 | 2,363 | 2,429 | 484,100 |
| 2024/11/29 | 2,401 | 2,408 | 2,382 | 2,396 | 553,600 |
| 2024/11/28 | 2,412 | 2,424 | 2,383 | 2,424 | 413,700 |
| 2024/11/27 | 2,400 | 2,413 | 2,374 | 2,400 | 522,200 |
| 2024/11/26 | 2,394 | 2,400 | 2,356 | 2,384 | 525,000 |
| 2024/11/25 | 2,422 | 2,431 | 2,387 | 2,401 | 655,900 |
| 2024/11/22 | 2,473 | 2,479 | 2,367 | 2,413 | 939,300 |
| 2024/11/21 | 2,424 | 2,472 | 2,418 | 2,464 | 694,500 |
| 2024/11/20 | 2,440 | 2,453 | 2,405 | 2,429 | 619,300 |
| 2024/11/19 | 2,394 | 2,438 | 2,391 | 2,438 | 632,700 |
| 2024/11/18 | 2,390 | 2,401 | 2,364 | 2,394 | 641,000 |
| 2024/11/15 | 2,380 | 2,408 | 2,365 | 2,400 | 752,200 |
| 2024/11/14 | 2,380 | 2,412 | 2,371 | 2,383 | 971,000 |
| 2024/11/13 | 2,351 | 2,379 | 2,299 | 2,368 | 1,214,200 |
| 2024/11/12 | 2,308 | 2,345 | 2,302 | 2,339 | 1,081,000 |
| 2024/11/11 | 2,280 | 2,322 | 2,275 | 2,305 | 882,400 |
| 2024/11/08 | 2,297 | 2,312 | 2,247 | 2,312 | 1,430,300 |
| 2024/11/07 | 2,254 | 2,320 | 2,210 | 2,320 | 5,446,200 |
| 2024/11/06 | 1,941 | 1,973 | 1,930 | 1,943 | 1,068,700 |
| 2024/11/05 | 1,935 | 1,957 | 1,922 | 1,934 | 715,700 |
| 2024/11/01 | 1,948 | 1,957 | 1,925 | 1,929 | 424,100 |
| 2024/10/31 | 1,953 | 1,960 | 1,943 | 1,958 | 396,300 |
| 2024/10/30 | 1,947 | 1,963 | 1,933 | 1,956 | 677,000 |
| 2024/10/29 | 1,917 | 1,950 | 1,916 | 1,937 | 380,000 |
| 2024/10/28 | 1,908 | 1,935 | 1,902 | 1,917 | 390,000 |
| 2024/10/25 | 1,911 | 1,925 | 1,897 | 1,905 | 602,700 |
| 2024/10/24 | 1,900 | 1,904 | 1,884 | 1,902 | 613,200 |
| 2024/10/23 | 1,931 | 1,949 | 1,914 | 1,914 | 423,600 |
| 2024/10/22 | 1,940 | 1,946 | 1,927 | 1,927 | 500,500 |
| 2024/10/21 | 1,965 | 1,965 | 1,937 | 1,941 | 387,900 |
| 2024/10/18 | 1,965 | 1,977 | 1,948 | 1,962 | 530,000 |
| 2024/10/17 | 1,996 | 2,009 | 1,950 | 1,955 | 597,900 |
| 2024/10/16 | 2,019 | 2,046 | 1,997 | 1,999 | 247,500 |
| 2024/10/15 | 2,054 | 2,070 | 2,025 | 2,025 | 500,900 |
| 2024/10/11 | 2,017 | 2,046 | 2,006 | 2,043 | 646,500 |
| 2024/10/10 | 2,001 | 2,016 | 1,993 | 2,013 | 528,500 |
| 2024/10/09 | 2,004 | 2,013 | 1,984 | 2,010 | 908,500 |
| 2024/10/08 | 2,002 | 2,013 | 1,987 | 1,990 | 460,500 |
| 2024/10/07 | 2,034 | 2,039 | 2,003 | 2,020 | 617,200 |
| 2024/10/04 | 1,995 | 2,045 | 1,993 | 2,035 | 543,900 |