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 |
|---|---|---|---|---|---|
| 2026/06/25 | 4,200 | 4,360 | 4,163 | 4,307 | 1,626,400 |
| 2026/06/24 | 4,063 | 4,127 | 4,030 | 4,093 | 707,400 |
| 2026/06/23 | 4,007 | 4,062 | 3,906 | 4,042 | 866,900 |
| 2026/06/22 | 4,021 | 4,086 | 3,980 | 4,007 | 909,200 |
| 2026/06/19 | 3,765 | 3,881 | 3,740 | 3,881 | 989,800 |
| 2026/06/18 | 3,766 | 3,837 | 3,763 | 3,789 | 827,600 |
| 2026/06/17 | 3,759 | 3,802 | 3,724 | 3,752 | 544,500 |
| 2026/06/16 | 3,703 | 3,726 | 3,647 | 3,723 | 828,500 |
| 2026/06/15 | 3,719 | 3,741 | 3,671 | 3,727 | 656,600 |
| 2026/06/12 | 3,833 | 3,844 | 3,610 | 3,667 | 1,454,600 |
| 2026/06/11 | 3,949 | 3,959 | 3,818 | 3,849 | 983,900 |
| 2026/06/10 | 3,733 | 3,894 | 3,733 | 3,882 | 1,323,100 |
| 2026/06/09 | 3,650 | 3,700 | 3,614 | 3,700 | 757,000 |
| 2026/06/08 | 3,552 | 3,627 | 3,500 | 3,592 | 852,600 |
| 2026/06/05 | 3,526 | 3,556 | 3,491 | 3,498 | 382,100 |
| 2026/06/04 | 3,563 | 3,568 | 3,523 | 3,526 | 424,600 |
| 2026/06/03 | 3,518 | 3,586 | 3,505 | 3,528 | 575,800 |
| 2026/06/02 | 3,503 | 3,606 | 3,434 | 3,545 | 723,000 |
| 2026/06/01 | 3,576 | 3,590 | 3,501 | 3,553 | 825,400 |
| 2026/05/29 | 3,495 | 3,576 | 3,457 | 3,537 | 1,644,700 |
| 2026/05/28 | 3,516 | 3,522 | 3,472 | 3,518 | 623,000 |
| 2026/05/27 | 3,429 | 3,542 | 3,390 | 3,505 | 617,100 |
| 2026/05/26 | 3,501 | 3,521 | 3,440 | 3,450 | 601,100 |
| 2026/05/25 | 3,520 | 3,532 | 3,437 | 3,482 | 547,400 |
| 2026/05/22 | 3,505 | 3,545 | 3,457 | 3,515 | 531,300 |
| 2026/05/21 | 3,544 | 3,559 | 3,515 | 3,521 | 578,900 |
| 2026/05/20 | 3,575 | 3,589 | 3,491 | 3,531 | 814,800 |
| 2026/05/19 | 3,433 | 3,603 | 3,429 | 3,590 | 1,825,000 |
| 2026/05/18 | 3,422 | 3,429 | 3,377 | 3,399 | 553,000 |
| 2026/05/15 | 3,400 | 3,414 | 3,367 | 3,404 | 762,700 |
| 2026/05/14 | 3,400 | 3,433 | 3,382 | 3,400 | 638,300 |
| 2026/05/13 | 3,353 | 3,394 | 3,298 | 3,362 | 702,500 |
| 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 |