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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,656 | 1,670 | 1,632 | 1,639 | 171,000 |
| 2009/12/29 | 1,660 | 1,676 | 1,653 | 1,674 | 122,200 |
| 2009/12/28 | 1,655 | 1,673 | 1,651 | 1,663 | 170,700 |
| 2009/12/25 | 1,696 | 1,696 | 1,680 | 1,684 | 214,600 |
| 2009/12/24 | 1,673 | 1,695 | 1,672 | 1,695 | 169,700 |
| 2009/12/22 | 1,680 | 1,683 | 1,668 | 1,678 | 140,000 |
| 2009/12/21 | 1,677 | 1,677 | 1,666 | 1,668 | 106,600 |
| 2009/12/18 | 1,670 | 1,681 | 1,648 | 1,678 | 183,200 |
| 2009/12/17 | 1,694 | 1,698 | 1,670 | 1,673 | 184,200 |
| 2009/12/16 | 1,695 | 1,725 | 1,694 | 1,708 | 179,600 |
| 2009/12/15 | 1,680 | 1,685 | 1,671 | 1,677 | 174,500 |
| 2009/12/14 | 1,681 | 1,695 | 1,667 | 1,678 | 160,800 |
| 2009/12/11 | 1,679 | 1,681 | 1,664 | 1,678 | 262,500 |
| 2009/12/10 | 1,682 | 1,682 | 1,647 | 1,654 | 221,800 |
| 2009/12/09 | 1,663 | 1,679 | 1,643 | 1,652 | 181,700 |
| 2009/12/08 | 1,632 | 1,680 | 1,632 | 1,666 | 199,700 |
| 2009/12/07 | 1,669 | 1,680 | 1,629 | 1,630 | 151,300 |
| 2009/12/04 | 1,643 | 1,657 | 1,624 | 1,639 | 196,600 |
| 2009/12/03 | 1,618 | 1,646 | 1,617 | 1,643 | 176,400 |
| 2009/12/02 | 1,618 | 1,618 | 1,577 | 1,616 | 265,200 |
| 2009/12/01 | 1,580 | 1,617 | 1,580 | 1,588 | 313,300 |
| 2009/11/30 | 1,544 | 1,600 | 1,544 | 1,600 | 297,900 |
| 2009/11/27 | 1,519 | 1,549 | 1,511 | 1,536 | 200,200 |
| 2009/11/26 | 1,522 | 1,535 | 1,513 | 1,523 | 183,900 |
| 2009/11/25 | 1,600 | 1,601 | 1,546 | 1,552 | 214,400 |
| 2009/11/24 | 1,525 | 1,576 | 1,517 | 1,574 | 391,900 |
| 2009/11/20 | 1,520 | 1,539 | 1,503 | 1,528 | 266,000 |
| 2009/11/19 | 1,540 | 1,548 | 1,526 | 1,539 | 166,300 |
| 2009/11/18 | 1,539 | 1,554 | 1,528 | 1,543 | 199,400 |
| 2009/11/17 | 1,569 | 1,587 | 1,547 | 1,558 | 210,300 |
| 2009/11/16 | 1,563 | 1,601 | 1,563 | 1,580 | 190,800 |
| 2009/11/13 | 1,560 | 1,598 | 1,560 | 1,591 | 266,600 |
| 2009/11/12 | 1,612 | 1,612 | 1,567 | 1,574 | 262,600 |
| 2009/11/11 | 1,628 | 1,637 | 1,615 | 1,619 | 199,000 |
| 2009/11/10 | 1,640 | 1,640 | 1,612 | 1,617 | 186,300 |
| 2009/11/09 | 1,651 | 1,658 | 1,636 | 1,638 | 208,300 |
| 2009/11/06 | 1,646 | 1,685 | 1,636 | 1,655 | 284,500 |
| 2009/11/05 | 1,649 | 1,677 | 1,636 | 1,645 | 318,300 |
| 2009/11/04 | 1,660 | 1,660 | 1,634 | 1,646 | 384,900 |
| 2009/11/02 | 1,684 | 1,684 | 1,654 | 1,675 | 257,700 |
| 2009/10/30 | 1,695 | 1,697 | 1,671 | 1,683 | 345,900 |
| 2009/10/29 | 1,721 | 1,729 | 1,682 | 1,702 | 421,300 |
| 2009/10/28 | 1,773 | 1,773 | 1,750 | 1,753 | 122,100 |
| 2009/10/27 | 1,783 | 1,790 | 1,762 | 1,771 | 118,400 |
| 2009/10/26 | 1,782 | 1,790 | 1,762 | 1,782 | 147,700 |
| 2009/10/23 | 1,792 | 1,793 | 1,759 | 1,760 | 184,100 |
| 2009/10/22 | 1,797 | 1,805 | 1,764 | 1,780 | 154,000 |
| 2009/10/21 | 1,791 | 1,803 | 1,786 | 1,796 | 199,900 |
| 2009/10/20 | 1,780 | 1,808 | 1,777 | 1,798 | 188,200 |
| 2009/10/19 | 1,770 | 1,781 | 1,767 | 1,779 | 123,400 |
| 2009/10/16 | 1,745 | 1,774 | 1,745 | 1,772 | 131,000 |
| 2009/10/15 | 1,759 | 1,768 | 1,743 | 1,751 | 181,800 |
| 2009/10/14 | 1,748 | 1,774 | 1,743 | 1,759 | 187,100 |
| 2009/10/13 | 1,750 | 1,758 | 1,744 | 1,747 | 256,200 |
| 2009/10/09 | 1,760 | 1,760 | 1,720 | 1,726 | 171,500 |
| 2009/10/08 | 1,723 | 1,741 | 1,719 | 1,732 | 182,800 |
| 2009/10/07 | 1,717 | 1,741 | 1,716 | 1,724 | 378,400 |
| 2009/10/06 | 1,695 | 1,696 | 1,672 | 1,684 | 233,900 |
| 2009/10/05 | 1,715 | 1,715 | 1,693 | 1,708 | 189,100 |
| 2009/10/02 | 1,725 | 1,730 | 1,710 | 1,716 | 179,100 |
| 2009/10/01 | 1,736 | 1,755 | 1,725 | 1,746 | 213,400 |
| 2009/09/30 | 1,765 | 1,765 | 1,744 | 1,757 | 283,600 |
| 2009/09/29 | 1,772 | 1,773 | 1,738 | 1,744 | 205,100 |
| 2009/09/28 | 1,776 | 1,784 | 1,753 | 1,772 | 141,300 |
| 2009/09/25 | 1,838 | 1,840 | 1,771 | 1,785 | 210,900 |
| 2009/09/24 | 1,739 | 1,803 | 1,733 | 1,798 | 397,200 |
| 2009/09/18 | 1,768 | 1,785 | 1,758 | 1,771 | 251,200 |
| 2009/09/17 | 1,750 | 1,764 | 1,744 | 1,758 | 189,100 |
| 2009/09/16 | 1,773 | 1,779 | 1,743 | 1,746 | 232,400 |
| 2009/09/15 | 1,770 | 1,780 | 1,758 | 1,768 | 297,900 |
| 2009/09/14 | 1,807 | 1,813 | 1,785 | 1,796 | 142,400 |
| 2009/09/11 | 1,825 | 1,827 | 1,795 | 1,807 | 427,300 |
| 2009/09/10 | 1,800 | 1,828 | 1,799 | 1,826 | 363,600 |
| 2009/09/09 | 1,757 | 1,783 | 1,753 | 1,780 | 205,500 |
| 2009/09/08 | 1,774 | 1,774 | 1,744 | 1,756 | 275,700 |
| 2009/09/07 | 1,779 | 1,789 | 1,763 | 1,765 | 308,100 |
| 2009/09/04 | 1,790 | 1,791 | 1,753 | 1,766 | 235,900 |
| 2009/09/03 | 1,763 | 1,798 | 1,763 | 1,793 | 195,200 |
| 2009/09/02 | 1,801 | 1,801 | 1,777 | 1,793 | 216,900 |
| 2009/09/01 | 1,813 | 1,821 | 1,799 | 1,804 | 136,200 |
| 2009/08/31 | 1,800 | 1,831 | 1,791 | 1,807 | 186,300 |
| 2009/08/28 | 1,802 | 1,812 | 1,795 | 1,803 | 173,200 |
| 2009/08/27 | 1,790 | 1,806 | 1,777 | 1,795 | 188,200 |
| 2009/08/26 | 1,801 | 1,809 | 1,788 | 1,806 | 251,900 |
| 2009/08/25 | 1,837 | 1,837 | 1,793 | 1,799 | 241,700 |
| 2009/08/24 | 1,842 | 1,845 | 1,803 | 1,827 | 217,500 |
| 2009/08/21 | 1,785 | 1,795 | 1,763 | 1,789 | 209,800 |
| 2009/08/20 | 1,758 | 1,787 | 1,755 | 1,785 | 144,600 |
| 2009/08/19 | 1,750 | 1,774 | 1,745 | 1,759 | 200,900 |
| 2009/08/18 | 1,781 | 1,790 | 1,765 | 1,780 | 119,000 |
| 2009/08/17 | 1,803 | 1,803 | 1,777 | 1,781 | 165,400 |
| 2009/08/14 | 1,813 | 1,814 | 1,793 | 1,802 | 159,600 |
| 2009/08/13 | 1,804 | 1,815 | 1,794 | 1,802 | 251,800 |
| 2009/08/12 | 1,814 | 1,825 | 1,800 | 1,816 | 308,900 |
| 2009/08/11 | 1,820 | 1,844 | 1,813 | 1,844 | 193,300 |
| 2009/08/10 | 1,837 | 1,841 | 1,806 | 1,819 | 227,300 |
| 2009/08/07 | 1,825 | 1,843 | 1,816 | 1,838 | 187,800 |
| 2009/08/06 | 1,840 | 1,840 | 1,824 | 1,829 | 244,000 |
| 2009/08/05 | 1,845 | 1,847 | 1,831 | 1,840 | 196,300 |
| 2009/08/04 | 1,853 | 1,856 | 1,829 | 1,849 | 212,000 |
| 2009/08/03 | 1,853 | 1,855 | 1,822 | 1,838 | 222,800 |
| 2009/07/31 | 1,861 | 1,868 | 1,834 | 1,853 | 521,800 |
| 2009/07/30 | 1,834 | 1,861 | 1,788 | 1,861 | 1,151,600 |
| 2009/07/29 | 1,905 | 1,930 | 1,869 | 1,881 | 632,400 |
| 2009/07/28 | 1,889 | 1,935 | 1,885 | 1,935 | 442,300 |
| 2009/07/27 | 1,885 | 1,897 | 1,878 | 1,888 | 188,700 |
| 2009/07/24 | 1,890 | 1,891 | 1,865 | 1,884 | 459,900 |
| 2009/07/23 | 1,885 | 1,891 | 1,854 | 1,864 | 293,100 |
| 2009/07/22 | 1,851 | 1,885 | 1,847 | 1,885 | 316,600 |
| 2009/07/21 | 1,839 | 1,869 | 1,831 | 1,850 | 322,100 |
| 2009/07/17 | 1,808 | 1,827 | 1,804 | 1,813 | 245,900 |
| 2009/07/16 | 1,819 | 1,839 | 1,800 | 1,807 | 386,900 |
| 2009/07/15 | 1,819 | 1,830 | 1,802 | 1,815 | 453,600 |
| 2009/07/14 | 1,834 | 1,834 | 1,791 | 1,819 | 500,100 |
| 2009/07/13 | 1,823 | 1,848 | 1,804 | 1,823 | 493,400 |
| 2009/07/10 | 1,850 | 1,850 | 1,812 | 1,842 | 342,100 |
| 2009/07/09 | 1,801 | 1,815 | 1,791 | 1,803 | 360,600 |
| 2009/07/08 | 1,850 | 1,863 | 1,820 | 1,834 | 431,400 |
| 2009/07/07 | 1,800 | 1,852 | 1,800 | 1,852 | 247,200 |
| 2009/07/06 | 1,814 | 1,814 | 1,795 | 1,800 | 223,700 |
| 2009/07/03 | 1,805 | 1,819 | 1,783 | 1,814 | 194,800 |
| 2009/07/02 | 1,817 | 1,832 | 1,813 | 1,821 | 247,900 |
| 2009/07/01 | 1,838 | 1,841 | 1,820 | 1,835 | 235,900 |
| 2009/06/30 | 1,845 | 1,845 | 1,822 | 1,845 | 196,100 |
| 2009/06/29 | 1,827 | 1,838 | 1,807 | 1,815 | 205,100 |
| 2009/06/26 | 1,820 | 1,831 | 1,804 | 1,826 | 197,700 |
| 2009/06/25 | 1,820 | 1,828 | 1,804 | 1,816 | 222,800 |
| 2009/06/24 | 1,834 | 1,840 | 1,808 | 1,824 | 329,200 |
| 2009/06/23 | 1,810 | 1,849 | 1,809 | 1,833 | 409,700 |
| 2009/06/22 | 1,844 | 1,872 | 1,822 | 1,865 | 299,800 |
| 2009/06/19 | 1,839 | 1,852 | 1,805 | 1,836 | 335,900 |
| 2009/06/18 | 1,786 | 1,862 | 1,783 | 1,840 | 622,900 |
| 2009/06/17 | 1,800 | 1,821 | 1,775 | 1,799 | 764,200 |
| 2009/06/16 | 1,710 | 1,711 | 1,681 | 1,693 | 280,000 |
| 2009/06/15 | 1,710 | 1,718 | 1,696 | 1,713 | 178,700 |
| 2009/06/12 | 1,660 | 1,699 | 1,655 | 1,694 | 375,900 |
| 2009/06/11 | 1,659 | 1,670 | 1,645 | 1,667 | 135,400 |
| 2009/06/10 | 1,643 | 1,659 | 1,633 | 1,658 | 197,400 |
| 2009/06/09 | 1,625 | 1,645 | 1,621 | 1,643 | 171,800 |
| 2009/06/08 | 1,633 | 1,638 | 1,616 | 1,628 | 168,500 |
| 2009/06/05 | 1,641 | 1,641 | 1,620 | 1,632 | 118,000 |
| 2009/06/04 | 1,637 | 1,653 | 1,619 | 1,630 | 208,700 |
| 2009/06/03 | 1,650 | 1,657 | 1,638 | 1,639 | 162,100 |
| 2009/06/02 | 1,673 | 1,673 | 1,641 | 1,646 | 259,300 |
| 2009/06/01 | 1,631 | 1,652 | 1,616 | 1,647 | 216,700 |
| 2009/05/29 | 1,632 | 1,635 | 1,606 | 1,620 | 347,600 |
| 2009/05/28 | 1,656 | 1,671 | 1,624 | 1,638 | 528,700 |
| 2009/05/27 | 1,666 | 1,675 | 1,655 | 1,672 | 192,600 |
| 2009/05/26 | 1,662 | 1,676 | 1,652 | 1,667 | 162,500 |
| 2009/05/25 | 1,642 | 1,659 | 1,637 | 1,656 | 127,200 |
| 2009/05/22 | 1,643 | 1,644 | 1,622 | 1,632 | 254,200 |
| 2009/05/21 | 1,632 | 1,652 | 1,631 | 1,642 | 174,900 |
| 2009/05/20 | 1,665 | 1,685 | 1,643 | 1,652 | 271,600 |
| 2009/05/19 | 1,641 | 1,641 | 1,617 | 1,641 | 184,200 |
| 2009/05/18 | 1,645 | 1,664 | 1,610 | 1,617 | 539,400 |
| 2009/05/15 | 1,654 | 1,674 | 1,653 | 1,667 | 223,000 |
| 2009/05/14 | 1,682 | 1,690 | 1,656 | 1,661 | 328,900 |
| 2009/05/13 | 1,694 | 1,694 | 1,652 | 1,680 | 228,200 |
| 2009/05/12 | 1,670 | 1,694 | 1,653 | 1,659 | 467,800 |
| 2009/05/11 | 1,632 | 1,660 | 1,632 | 1,653 | 455,900 |
| 2009/05/08 | 1,610 | 1,632 | 1,600 | 1,630 | 311,400 |
| 2009/05/07 | 1,615 | 1,619 | 1,594 | 1,607 | 730,700 |
| 2009/05/01 | 1,653 | 1,653 | 1,612 | 1,630 | 164,900 |
| 2009/04/30 | 1,638 | 1,664 | 1,623 | 1,623 | 349,400 |
| 2009/04/28 | 1,642 | 1,685 | 1,631 | 1,653 | 283,000 |
| 2009/04/27 | 1,699 | 1,715 | 1,657 | 1,672 | 356,600 |
| 2009/04/24 | 1,747 | 1,762 | 1,683 | 1,699 | 381,600 |
| 2009/04/23 | 1,688 | 1,698 | 1,654 | 1,687 | 379,900 |
| 2009/04/22 | 1,717 | 1,717 | 1,682 | 1,694 | 343,400 |
| 2009/04/21 | 1,669 | 1,695 | 1,641 | 1,688 | 372,800 |
| 2009/04/20 | 1,701 | 1,741 | 1,675 | 1,676 | 563,300 |
| 2009/04/17 | 1,627 | 1,644 | 1,604 | 1,611 | 390,600 |
| 2009/04/16 | 1,639 | 1,661 | 1,624 | 1,631 | 365,700 |
| 2009/04/15 | 1,616 | 1,643 | 1,605 | 1,641 | 282,600 |
| 2009/04/14 | 1,611 | 1,614 | 1,601 | 1,610 | 298,900 |
| 2009/04/13 | 1,620 | 1,628 | 1,602 | 1,611 | 154,300 |
| 2009/04/10 | 1,620 | 1,620 | 1,585 | 1,615 | 211,300 |
| 2009/04/09 | 1,583 | 1,595 | 1,574 | 1,594 | 181,500 |
| 2009/04/08 | 1,575 | 1,582 | 1,551 | 1,582 | 334,700 |
| 2009/04/07 | 1,575 | 1,587 | 1,555 | 1,584 | 245,500 |
| 2009/04/06 | 1,599 | 1,599 | 1,570 | 1,581 | 300,800 |
| 2009/04/03 | 1,591 | 1,603 | 1,570 | 1,586 | 241,500 |
| 2009/04/02 | 1,612 | 1,619 | 1,577 | 1,590 | 209,000 |
| 2009/04/01 | 1,561 | 1,590 | 1,551 | 1,582 | 242,800 |
| 2009/03/31 | 1,575 | 1,593 | 1,567 | 1,576 | 375,000 |
| 2009/03/30 | 1,611 | 1,628 | 1,572 | 1,576 | 306,700 |
| 2009/03/27 | 1,605 | 1,615 | 1,582 | 1,599 | 178,000 |
| 2009/03/26 | 1,600 | 1,602 | 1,566 | 1,575 | 177,600 |
| 2009/03/25 | 1,581 | 1,593 | 1,560 | 1,587 | 276,000 |
| 2009/03/24 | 1,582 | 1,582 | 1,528 | 1,559 | 249,500 |
| 2009/03/23 | 1,550 | 1,553 | 1,518 | 1,529 | 180,600 |
| 2009/03/19 | 1,567 | 1,567 | 1,512 | 1,518 | 169,600 |
| 2009/03/18 | 1,490 | 1,525 | 1,479 | 1,514 | 230,400 |
| 2009/03/17 | 1,508 | 1,509 | 1,477 | 1,498 | 147,400 |
| 2009/03/16 | 1,475 | 1,506 | 1,475 | 1,498 | 271,500 |
| 2009/03/13 | 1,451 | 1,480 | 1,451 | 1,476 | 366,900 |
| 2009/03/12 | 1,459 | 1,467 | 1,434 | 1,456 | 242,500 |
| 2009/03/11 | 1,503 | 1,504 | 1,442 | 1,460 | 309,400 |
| 2009/03/10 | 1,480 | 1,494 | 1,454 | 1,464 | 214,400 |
| 2009/03/09 | 1,515 | 1,528 | 1,482 | 1,493 | 180,000 |
| 2009/03/06 | 1,521 | 1,554 | 1,513 | 1,531 | 201,100 |
| 2009/03/05 | 1,516 | 1,563 | 1,503 | 1,549 | 259,000 |
| 2009/03/04 | 1,502 | 1,527 | 1,490 | 1,517 | 209,200 |
| 2009/03/03 | 1,482 | 1,525 | 1,480 | 1,498 | 246,700 |
| 2009/03/02 | 1,500 | 1,538 | 1,495 | 1,510 | 264,300 |
| 2009/02/27 | 1,531 | 1,562 | 1,524 | 1,559 | 284,700 |
| 2009/02/26 | 1,571 | 1,577 | 1,528 | 1,545 | 607,800 |
| 2009/02/25 | 1,636 | 1,645 | 1,517 | 1,541 | 610,500 |
| 2009/02/24 | 1,602 | 1,610 | 1,530 | 1,576 | 567,000 |
| 2009/02/23 | 1,600 | 1,643 | 1,600 | 1,622 | 396,300 |
| 2009/02/20 | 1,660 | 1,675 | 1,632 | 1,641 | 310,700 |
| 2009/02/19 | 1,685 | 1,688 | 1,655 | 1,660 | 253,200 |
| 2009/02/18 | 1,695 | 1,695 | 1,651 | 1,672 | 500,200 |
| 2009/02/17 | 1,700 | 1,711 | 1,672 | 1,697 | 285,500 |
| 2009/02/16 | 1,691 | 1,715 | 1,672 | 1,698 | 410,700 |
| 2009/02/13 | 1,700 | 1,713 | 1,660 | 1,682 | 284,000 |
| 2009/02/12 | 1,650 | 1,705 | 1,650 | 1,680 | 219,900 |
| 2009/02/10 | 1,714 | 1,732 | 1,673 | 1,691 | 264,000 |
| 2009/02/09 | 1,793 | 1,795 | 1,711 | 1,713 | 333,300 |
| 2009/02/06 | 1,765 | 1,795 | 1,765 | 1,792 | 246,200 |
| 2009/02/05 | 1,812 | 1,831 | 1,782 | 1,795 | 449,600 |
| 2009/02/04 | 1,809 | 1,834 | 1,781 | 1,811 | 335,100 |
| 2009/02/03 | 1,800 | 1,815 | 1,761 | 1,766 | 413,300 |
| 2009/02/02 | 1,827 | 1,865 | 1,818 | 1,846 | 275,600 |
| 2009/01/30 | 1,830 | 1,859 | 1,812 | 1,859 | 370,500 |
| 2009/01/29 | 1,773 | 1,838 | 1,772 | 1,832 | 403,400 |
| 2009/01/28 | 1,722 | 1,747 | 1,718 | 1,743 | 473,000 |
| 2009/01/27 | 1,739 | 1,762 | 1,720 | 1,732 | 593,900 |
| 2009/01/26 | 1,744 | 1,770 | 1,720 | 1,737 | 397,500 |
| 2009/01/23 | 1,753 | 1,766 | 1,743 | 1,744 | 383,500 |
| 2009/01/22 | 1,793 | 1,798 | 1,761 | 1,775 | 408,200 |
| 2009/01/21 | 1,769 | 1,826 | 1,769 | 1,807 | 358,400 |
| 2009/01/20 | 1,809 | 1,828 | 1,809 | 1,824 | 270,500 |
| 2009/01/19 | 1,874 | 1,880 | 1,796 | 1,800 | 304,200 |
| 2009/01/16 | 1,843 | 1,858 | 1,830 | 1,844 | 220,400 |
| 2009/01/15 | 1,823 | 1,828 | 1,812 | 1,817 | 357,300 |
| 2009/01/14 | 1,839 | 1,851 | 1,823 | 1,831 | 372,100 |
| 2009/01/13 | 1,859 | 1,869 | 1,835 | 1,839 | 255,700 |
| 2009/01/09 | 1,915 | 1,925 | 1,888 | 1,889 | 227,200 |
| 2009/01/08 | 1,875 | 1,914 | 1,854 | 1,885 | 542,800 |
| 2009/01/07 | 1,969 | 1,969 | 1,840 | 1,845 | 355,200 |
| 2009/01/06 | 1,945 | 1,971 | 1,939 | 1,950 | 263,700 |
| 2009/01/05 | 1,965 | 1,969 | 1,925 | 1,939 | 102,800 |