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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,910 | 4,300 | 3,910 | 4,300 | 7,300 |
| 1999/12/29 | 3,810 | 4,260 | 3,810 | 4,260 | 24,300 |
| 1999/12/28 | 3,900 | 3,900 | 3,750 | 3,760 | 1,500 |
| 1999/12/27 | 3,980 | 3,980 | 3,750 | 3,910 | 7,200 |
| 1999/12/24 | 4,000 | 4,020 | 3,750 | 4,000 | 23,100 |
| 1999/12/22 | 4,130 | 4,450 | 3,900 | 4,100 | 83,200 |
| 1999/12/21 | 3,950 | 4,300 | 3,880 | 4,220 | 46,800 |
| 1999/12/20 | 4,070 | 4,200 | 3,950 | 4,060 | 30,700 |
| 1999/12/17 | 4,010 | 4,150 | 4,000 | 4,080 | 22,600 |
| 1999/12/16 | 4,000 | 4,060 | 3,970 | 3,970 | 10,400 |
| 1999/12/15 | 4,140 | 4,200 | 3,950 | 3,960 | 43,300 |
| 1999/12/14 | 4,030 | 4,160 | 4,030 | 4,100 | 28,000 |
| 1999/12/13 | 4,250 | 4,270 | 4,000 | 4,080 | 24,400 |
| 1999/12/10 | 4,250 | 4,280 | 4,000 | 4,000 | 71,900 |
| 1999/12/09 | 3,950 | 4,050 | 3,900 | 4,050 | 22,900 |
| 1999/12/08 | 3,730 | 3,800 | 3,720 | 3,800 | 19,100 |
| 1999/12/07 | 3,750 | 3,780 | 3,580 | 3,580 | 20,700 |
| 1999/12/06 | 3,630 | 3,680 | 3,550 | 3,570 | 41,100 |
| 1999/12/03 | 3,960 | 4,000 | 3,500 | 3,580 | 85,500 |
| 1999/12/02 | 4,030 | 4,080 | 3,700 | 3,700 | 55,900 |
| 1999/12/01 | 4,050 | 4,300 | 4,020 | 4,080 | 39,800 |
| 1999/11/30 | 3,960 | 4,160 | 3,860 | 4,100 | 52,700 |
| 1999/11/29 | 4,170 | 4,170 | 4,010 | 4,010 | 20,300 |
| 1999/11/26 | 4,300 | 4,310 | 4,170 | 4,170 | 53,100 |
| 1999/11/25 | 4,330 | 4,360 | 4,300 | 4,300 | 40,700 |
| 1999/11/24 | 4,300 | 4,490 | 4,300 | 4,380 | 20,700 |
| 1999/11/22 | 4,490 | 4,500 | 4,270 | 4,400 | 59,100 |
| 1999/11/19 | 4,500 | 4,600 | 4,300 | 4,300 | 52,700 |
| 1999/11/18 | 4,490 | 4,500 | 4,230 | 4,300 | 13,300 |
| 1999/11/17 | 4,350 | 4,450 | 4,310 | 4,390 | 31,300 |
| 1999/11/16 | 4,000 | 4,040 | 3,990 | 4,000 | 38,300 |
| 1999/11/15 | 4,100 | 4,170 | 4,050 | 4,100 | 19,600 |
| 1999/11/12 | 4,200 | 4,220 | 4,050 | 4,090 | 48,500 |
| 1999/11/11 | 4,410 | 4,500 | 4,300 | 4,300 | 47,000 |
| 1999/11/10 | 4,300 | 4,430 | 4,240 | 4,410 | 64,400 |
| 1999/11/09 | 4,220 | 4,300 | 4,220 | 4,300 | 49,400 |
| 1999/11/08 | 4,270 | 4,300 | 4,210 | 4,220 | 35,500 |
| 1999/11/05 | 4,310 | 4,350 | 4,250 | 4,270 | 91,500 |
| 1999/11/04 | 4,300 | 4,400 | 4,300 | 4,360 | 50,700 |
| 1999/11/02 | 4,240 | 4,300 | 4,240 | 4,290 | 37,500 |
| 1999/11/01 | 4,630 | 4,630 | 4,260 | 4,290 | 37,800 |
| 1999/10/29 | 4,320 | 4,640 | 4,320 | 4,640 | 50,700 |
| 1999/10/28 | 4,190 | 4,280 | 4,190 | 4,230 | 28,600 |
| 1999/10/27 | 4,600 | 4,640 | 4,370 | 4,390 | 22,900 |
| 1999/10/26 | 4,550 | 4,630 | 4,510 | 4,600 | 19,500 |
| 1999/10/25 | 4,240 | 4,510 | 4,240 | 4,500 | 21,700 |
| 1999/10/22 | 4,250 | 4,280 | 4,190 | 4,240 | 29,500 |
| 1999/10/21 | 4,130 | 4,550 | 4,130 | 4,500 | 70,900 |
| 1999/10/20 | 4,000 | 4,140 | 3,990 | 4,050 | 88,000 |
| 1999/10/19 | 4,150 | 4,160 | 4,100 | 4,140 | 41,700 |
| 1999/10/18 | 3,910 | 4,150 | 3,910 | 4,100 | 38,500 |
| 1999/10/15 | 4,360 | 4,400 | 4,340 | 4,400 | 60,000 |
| 1999/10/14 | 4,410 | 4,460 | 4,310 | 4,310 | 27,300 |
| 1999/10/13 | 4,610 | 4,710 | 4,610 | 4,660 | 34,500 |
| 1999/10/12 | 4,740 | 4,800 | 4,690 | 4,760 | 43,800 |
| 1999/10/08 | 4,750 | 4,750 | 4,710 | 4,750 | 16,200 |
| 1999/10/07 | 4,800 | 4,800 | 4,740 | 4,760 | 59,300 |
| 1999/10/06 | 4,700 | 4,780 | 4,690 | 4,760 | 59,900 |
| 1999/10/05 | 4,590 | 4,700 | 4,590 | 4,610 | 25,700 |
| 1999/10/04 | 4,940 | 4,940 | 4,820 | 4,940 | 43,200 |
| 1999/10/01 | 4,900 | 4,940 | 4,810 | 4,810 | 39,200 |
| 1999/09/30 | 4,850 | 4,970 | 4,800 | 4,900 | 39,800 |
| 1999/09/29 | 4,770 | 4,770 | 4,470 | 4,480 | 15,300 |
| 1999/09/28 | 4,950 | 5,000 | 4,900 | 4,970 | 96,700 |
| 1999/09/27 | 4,800 | 4,950 | 4,730 | 4,950 | 39,700 |
| 1999/09/24 | 4,630 | 4,800 | 4,600 | 4,800 | 62,900 |
| 1999/09/22 | 4,590 | 4,640 | 4,510 | 4,630 | 33,200 |
| 1999/09/21 | 4,500 | 4,550 | 4,500 | 4,540 | 18,300 |
| 1999/09/20 | 4,710 | 4,820 | 4,550 | 4,600 | 76,100 |
| 1999/09/17 | 4,150 | 4,660 | 4,150 | 4,660 | 42,800 |
| 1999/09/16 | 3,960 | 4,200 | 3,950 | 4,200 | 130,200 |
| 1999/09/14 | 4,580 | 4,580 | 4,130 | 4,230 | 103,200 |
| 1999/09/13 | 4,600 | 4,800 | 4,600 | 4,630 | 60,400 |
| 1999/09/10 | 4,970 | 4,970 | 4,790 | 4,800 | 85,200 |
| 1999/09/09 | 4,900 | 5,000 | 4,900 | 4,970 | 48,900 |
| 1999/09/08 | 5,020 | 5,020 | 4,900 | 4,900 | 33,200 |
| 1999/09/07 | 4,950 | 5,050 | 4,950 | 5,000 | 18,500 |
| 1999/09/06 | 5,000 | 5,130 | 4,950 | 5,100 | 71,200 |
| 1999/09/03 | 4,970 | 5,130 | 4,940 | 5,130 | 71,900 |
| 1999/09/02 | 5,050 | 5,050 | 4,970 | 5,000 | 90,400 |
| 1999/09/01 | 5,190 | 5,200 | 5,120 | 5,200 | 26,000 |
| 1999/08/31 | 5,050 | 5,190 | 5,050 | 5,160 | 8,500 |
| 1999/08/30 | 5,100 | 5,200 | 5,100 | 5,130 | 6,100 |
| 1999/08/27 | 5,210 | 5,250 | 4,950 | 4,950 | 16,000 |
| 1999/08/26 | 5,230 | 5,300 | 5,230 | 5,250 | 56,100 |
| 1999/08/25 | 5,200 | 5,230 | 5,000 | 5,230 | 72,900 |
| 1999/08/24 | 5,270 | 5,270 | 5,100 | 5,200 | 36,500 |
| 1999/08/23 | 5,200 | 5,250 | 5,200 | 5,200 | 18,700 |
| 1999/08/20 | 5,260 | 5,260 | 5,200 | 5,200 | 39,100 |
| 1999/08/19 | 5,260 | 5,270 | 5,190 | 5,200 | 56,600 |
| 1999/08/18 | 5,260 | 5,350 | 5,260 | 5,310 | 26,800 |
| 1999/08/17 | 5,150 | 5,350 | 5,100 | 5,260 | 46,900 |
| 1999/08/16 | 5,010 | 5,130 | 5,000 | 5,050 | 87,800 |
| 1999/08/13 | 4,800 | 4,980 | 4,800 | 4,930 | 66,100 |
| 1999/08/12 | 4,810 | 4,810 | 4,700 | 4,770 | 15,200 |
| 1999/08/11 | 4,850 | 4,960 | 4,840 | 4,910 | 52,600 |
| 1999/08/10 | 5,020 | 5,020 | 4,810 | 4,850 | 35,800 |
| 1999/08/09 | 5,010 | 5,100 | 4,990 | 5,020 | 40,100 |
| 1999/08/06 | 5,300 | 5,300 | 4,930 | 4,960 | 27,600 |
| 1999/08/05 | 5,450 | 5,450 | 5,290 | 5,300 | 31,600 |
| 1999/08/04 | 5,440 | 5,490 | 5,330 | 5,350 | 35,200 |
| 1999/08/03 | 5,310 | 5,350 | 5,300 | 5,340 | 29,000 |
| 1999/08/02 | 5,400 | 5,400 | 5,300 | 5,300 | 21,200 |
| 1999/07/30 | 5,400 | 5,600 | 5,260 | 5,600 | 41,200 |
| 1999/07/29 | 5,400 | 5,430 | 5,370 | 5,390 | 36,900 |
| 1999/07/28 | 5,600 | 5,600 | 5,400 | 5,400 | 54,100 |
| 1999/07/27 | 5,640 | 5,650 | 5,400 | 5,600 | 25,700 |
| 1999/07/26 | 5,650 | 5,650 | 5,580 | 5,650 | 22,600 |
| 1999/07/23 | 5,870 | 5,870 | 5,300 | 5,300 | 13,400 |
| 1999/07/22 | 6,050 | 6,050 | 5,830 | 5,950 | 19,700 |
| 1999/07/21 | 6,000 | 6,060 | 5,960 | 6,050 | 40,100 |
| 1999/07/19 | 6,190 | 6,190 | 6,060 | 6,060 | 43,300 |
| 1999/07/16 | 6,290 | 6,300 | 6,170 | 6,200 | 76,000 |
| 1999/07/15 | 6,100 | 6,300 | 6,100 | 6,300 | 43,100 |
| 1999/07/14 | 6,200 | 6,200 | 6,120 | 6,200 | 77,300 |
| 1999/07/13 | 6,200 | 6,200 | 6,150 | 6,200 | 36,300 |
| 1999/07/12 | 6,200 | 6,210 | 6,150 | 6,200 | 47,600 |
| 1999/07/09 | 6,260 | 6,280 | 6,200 | 6,260 | 45,600 |
| 1999/07/08 | 6,300 | 6,300 | 6,250 | 6,260 | 87,500 |
| 1999/07/07 | 6,340 | 6,400 | 6,300 | 6,350 | 48,900 |
| 1999/07/06 | 6,300 | 6,400 | 6,250 | 6,360 | 96,500 |
| 1999/07/05 | 6,400 | 6,400 | 6,250 | 6,300 | 119,300 |
| 1999/07/02 | 6,400 | 6,550 | 6,360 | 6,500 | 86,400 |
| 1999/07/01 | 6,680 | 6,680 | 6,300 | 6,330 | 41,100 |
| 1999/06/30 | 6,100 | 6,920 | 6,100 | 6,880 | 138,000 |
| 1999/06/29 | 5,870 | 5,950 | 5,870 | 5,920 | 19,700 |
| 1999/06/28 | 5,850 | 5,870 | 5,800 | 5,850 | 29,300 |
| 1999/06/25 | 5,900 | 5,920 | 5,850 | 5,850 | 22,900 |
| 1999/06/24 | 5,750 | 6,000 | 5,750 | 5,880 | 47,400 |
| 1999/06/23 | 5,750 | 5,780 | 5,700 | 5,750 | 102,600 |
| 1999/06/22 | 5,740 | 5,900 | 5,740 | 5,800 | 41,700 |
| 1999/06/21 | 5,700 | 5,770 | 5,700 | 5,750 | 41,900 |
| 1999/06/18 | 5,750 | 5,770 | 5,700 | 5,740 | 110,900 |
| 1999/06/17 | 5,860 | 5,860 | 5,750 | 5,760 | 82,400 |
| 1999/06/16 | 5,980 | 5,980 | 5,850 | 5,850 | 31,700 |
| 1999/06/15 | 5,700 | 6,000 | 5,650 | 6,000 | 57,700 |
| 1999/06/14 | 5,750 | 5,880 | 5,600 | 5,700 | 38,700 |
| 1999/06/11 | 6,020 | 6,020 | 5,750 | 5,750 | 49,000 |
| 1999/06/10 | 5,700 | 5,810 | 5,690 | 5,720 | 81,200 |
| 1999/06/09 | 5,690 | 5,840 | 5,670 | 5,690 | 34,800 |
| 1999/06/08 | 5,750 | 5,750 | 5,600 | 5,700 | 18,100 |
| 1999/06/07 | 5,690 | 5,780 | 5,650 | 5,650 | 15,900 |
| 1999/06/04 | 5,700 | 5,780 | 5,500 | 5,700 | 20,100 |
| 1999/06/03 | 5,940 | 5,970 | 5,800 | 5,870 | 26,900 |
| 1999/06/02 | 6,050 | 6,100 | 5,950 | 5,960 | 52,900 |
| 1999/06/01 | 6,000 | 6,100 | 5,930 | 5,980 | 26,200 |
| 1999/05/31 | 6,000 | 6,000 | 5,900 | 6,000 | 15,900 |
| 1999/05/28 | 5,920 | 5,940 | 5,730 | 5,900 | 33,300 |
| 1999/05/27 | 6,000 | 6,000 | 5,910 | 5,910 | 5,100 |
| 1999/05/26 | 6,000 | 6,040 | 5,970 | 6,000 | 8,400 |
| 1999/05/25 | 6,000 | 6,060 | 6,000 | 6,050 | 28,400 |
| 1999/05/24 | 6,000 | 6,100 | 6,000 | 6,050 | 7,000 |
| 1999/05/21 | 6,000 | 6,000 | 5,900 | 5,930 | 7,700 |
| 1999/05/20 | 6,020 | 6,020 | 6,000 | 6,000 | 8,900 |
| 1999/05/19 | 6,150 | 6,150 | 5,950 | 6,090 | 19,600 |
| 1999/05/18 | 6,000 | 6,150 | 5,950 | 6,120 | 20,200 |
| 1999/05/17 | 5,990 | 5,990 | 5,900 | 5,900 | 20,300 |
| 1999/05/14 | 6,100 | 6,150 | 6,060 | 6,100 | 28,800 |
| 1999/05/13 | 6,100 | 6,120 | 6,060 | 6,080 | 15,200 |
| 1999/05/12 | 6,050 | 6,260 | 6,050 | 6,110 | 15,500 |
| 1999/05/11 | 6,100 | 6,120 | 6,050 | 6,050 | 29,100 |
| 1999/05/10 | 6,000 | 6,100 | 6,000 | 6,100 | 70,600 |
| 1999/05/07 | 5,970 | 6,050 | 5,950 | 5,960 | 63,000 |
| 1999/05/06 | 5,920 | 5,980 | 5,820 | 5,980 | 29,400 |
| 1999/04/30 | 6,000 | 6,070 | 5,820 | 5,820 | 40,500 |
| 1999/04/28 | 5,840 | 6,000 | 5,840 | 5,900 | 33,400 |
| 1999/04/27 | 5,800 | 5,850 | 5,790 | 5,810 | 24,500 |
| 1999/04/26 | 5,790 | 5,820 | 5,730 | 5,810 | 49,000 |
| 1999/04/23 | 5,830 | 5,830 | 5,730 | 5,730 | 28,100 |
| 1999/04/22 | 5,800 | 5,800 | 5,500 | 5,550 | 13,100 |
| 1999/04/21 | 5,600 | 5,610 | 5,460 | 5,500 | 25,500 |
| 1999/04/20 | 5,770 | 5,770 | 5,600 | 5,600 | 18,300 |
| 1999/04/19 | 5,710 | 5,790 | 5,630 | 5,780 | 21,700 |
| 1999/04/16 | 5,700 | 5,750 | 5,660 | 5,700 | 46,200 |
| 1999/04/15 | 5,680 | 5,800 | 5,610 | 5,800 | 43,600 |
| 1999/04/14 | 5,640 | 5,700 | 5,500 | 5,660 | 32,600 |
| 1999/04/13 | 5,400 | 5,680 | 5,400 | 5,440 | 60,300 |
| 1999/04/12 | 5,360 | 5,370 | 5,300 | 5,350 | 63,900 |
| 1999/04/09 | 5,360 | 5,450 | 5,320 | 5,400 | 72,700 |
| 1999/04/08 | 5,350 | 5,350 | 5,260 | 5,260 | 58,300 |
| 1999/04/07 | 5,350 | 5,350 | 5,250 | 5,320 | 45,700 |
| 1999/04/06 | 5,030 | 5,500 | 5,030 | 5,430 | 47,800 |
| 1999/04/05 | 5,000 | 5,410 | 5,000 | 5,330 | 88,600 |
| 1999/04/02 | 4,900 | 4,940 | 4,900 | 4,920 | 28,100 |
| 1999/04/01 | 5,000 | 5,030 | 4,840 | 4,910 | 57,000 |
| 1999/03/31 | 5,050 | 5,070 | 5,000 | 5,010 | 97,900 |
| 1999/03/30 | 5,190 | 5,190 | 5,000 | 5,100 | 24,100 |
| 1999/03/29 | 5,000 | 5,250 | 4,970 | 5,190 | 102,400 |
| 1999/03/26 | 4,700 | 4,790 | 4,690 | 4,750 | 75,300 |
| 1999/03/25 | 4,400 | 4,410 | 4,370 | 4,410 | 48,100 |
| 1999/03/24 | 4,300 | 4,390 | 4,300 | 4,300 | 41,100 |
| 1999/03/23 | 4,300 | 4,330 | 4,250 | 4,250 | 77,600 |
| 1999/03/19 | 4,430 | 4,440 | 4,280 | 4,350 | 59,100 |
| 1999/03/18 | 4,550 | 4,550 | 4,350 | 4,400 | 99,700 |
| 1999/03/17 | 4,530 | 4,550 | 4,500 | 4,550 | 16,100 |
| 1999/03/16 | 4,350 | 4,600 | 4,350 | 4,590 | 58,600 |
| 1999/03/15 | 4,350 | 4,370 | 4,350 | 4,350 | 32,200 |
| 1999/03/12 | 4,540 | 4,590 | 4,230 | 4,400 | 157,800 |
| 1999/03/11 | 4,520 | 4,520 | 4,480 | 4,490 | 69,600 |
| 1999/03/10 | 4,550 | 4,620 | 4,550 | 4,570 | 250,600 |
| 1999/03/09 | 4,520 | 4,580 | 4,500 | 4,510 | 14,700 |
| 1999/03/08 | 4,550 | 4,840 | 4,500 | 4,560 | 35,400 |
| 1999/03/05 | 4,400 | 4,600 | 4,400 | 4,600 | 54,100 |
| 1999/03/04 | 4,450 | 4,500 | 4,430 | 4,430 | 14,100 |
| 1999/03/03 | 4,420 | 4,450 | 4,350 | 4,450 | 23,900 |
| 1999/03/02 | 4,650 | 4,650 | 4,440 | 4,440 | 15,300 |
| 1999/03/01 | 4,510 | 4,540 | 4,470 | 4,470 | 21,100 |
| 1999/02/26 | 4,650 | 4,650 | 4,490 | 4,500 | 30,800 |
| 1999/02/25 | 4,650 | 4,710 | 4,650 | 4,650 | 25,100 |
| 1999/02/24 | 4,740 | 4,740 | 4,550 | 4,550 | 103,300 |
| 1999/02/23 | 4,530 | 4,840 | 4,530 | 4,790 | 83,700 |
| 1999/02/22 | 4,340 | 4,430 | 4,340 | 4,430 | 82,700 |
| 1999/02/19 | 4,200 | 4,300 | 4,170 | 4,290 | 124,200 |
| 1999/02/18 | 4,240 | 4,240 | 4,180 | 4,180 | 21,900 |
| 1999/02/17 | 4,150 | 4,180 | 4,140 | 4,140 | 165,900 |
| 1999/02/16 | 4,170 | 4,220 | 4,170 | 4,180 | 32,100 |
| 1999/02/15 | 4,210 | 4,250 | 4,160 | 4,170 | 26,600 |
| 1999/02/12 | 4,260 | 4,260 | 4,250 | 4,260 | 27,600 |
| 1999/02/10 | 4,240 | 4,270 | 4,230 | 4,260 | 18,800 |
| 1999/02/09 | 4,240 | 4,260 | 4,200 | 4,250 | 17,000 |
| 1999/02/08 | 4,200 | 4,300 | 4,200 | 4,240 | 25,000 |
| 1999/02/05 | 4,190 | 4,300 | 4,140 | 4,300 | 43,400 |
| 1999/02/04 | 4,100 | 4,190 | 4,100 | 4,190 | 27,100 |
| 1999/02/03 | 4,090 | 4,100 | 4,090 | 4,100 | 44,200 |
| 1999/02/02 | 4,090 | 4,100 | 4,070 | 4,100 | 51,800 |
| 1999/02/01 | 4,100 | 4,140 | 4,090 | 4,090 | 71,100 |
| 1999/01/29 | 4,250 | 4,250 | 4,160 | 4,180 | 80,700 |
| 1999/01/28 | 4,100 | 4,200 | 4,090 | 4,150 | 138,500 |
| 1999/01/27 | 4,110 | 4,110 | 4,050 | 4,090 | 222,300 |
| 1999/01/26 | 4,050 | 4,100 | 4,050 | 4,070 | 52,400 |
| 1999/01/25 | 4,000 | 4,050 | 4,000 | 4,050 | 56,000 |
| 1999/01/22 | 4,050 | 4,070 | 4,000 | 4,010 | 73,700 |
| 1999/01/21 | 4,150 | 4,150 | 4,050 | 4,090 | 94,300 |
| 1999/01/20 | 4,300 | 4,300 | 4,150 | 4,170 | 111,800 |
| 1999/01/19 | 4,350 | 4,370 | 4,290 | 4,340 | 175,300 |
| 1999/01/18 | 3,990 | 4,360 | 3,990 | 4,300 | 124,200 |
| 1999/01/14 | 3,570 | 3,900 | 3,450 | 3,860 | 116,700 |
| 1999/01/13 | 3,590 | 3,590 | 3,560 | 3,570 | 5,900 |
| 1999/01/12 | 3,600 | 3,600 | 3,560 | 3,590 | 5,500 |
| 1999/01/11 | 3,510 | 3,590 | 3,510 | 3,590 | 14,800 |
| 1999/01/08 | 3,450 | 3,520 | 3,450 | 3,510 | 14,700 |
| 1999/01/07 | 3,500 | 3,550 | 3,450 | 3,450 | 10,700 |
| 1999/01/06 | 3,500 | 3,500 | 3,470 | 3,490 | 6,900 |
| 1999/01/05 | 3,500 | 3,500 | 3,450 | 3,490 | 11,000 |
| 1999/01/04 | 3,500 | 3,500 | 3,320 | 3,380 | 2,200 |