サントリー食品インターナショナル(2587)の株価時系列情報
サントリー食品インターナショナル(2587)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,385 | 3,395 | 3,340 | 3,355 | 930,500 |
| 2013/12/27 | 3,375 | 3,400 | 3,350 | 3,350 | 726,100 |
| 2013/12/26 | 3,350 | 3,380 | 3,335 | 3,370 | 1,268,600 |
| 2013/12/25 | 3,405 | 3,430 | 3,380 | 3,395 | 1,952,400 |
| 2013/12/24 | 3,490 | 3,495 | 3,400 | 3,415 | 2,273,600 |
| 2013/12/20 | 3,440 | 3,515 | 3,430 | 3,490 | 4,529,100 |
| 2013/12/19 | 3,405 | 3,440 | 3,400 | 3,440 | 1,744,700 |
| 2013/12/18 | 3,385 | 3,400 | 3,375 | 3,400 | 910,700 |
| 2013/12/17 | 3,375 | 3,390 | 3,370 | 3,390 | 488,300 |
| 2013/12/16 | 3,390 | 3,390 | 3,370 | 3,370 | 747,400 |
| 2013/12/13 | 3,395 | 3,395 | 3,365 | 3,375 | 1,169,900 |
| 2013/12/12 | 3,370 | 3,385 | 3,355 | 3,380 | 694,300 |
| 2013/12/11 | 3,330 | 3,395 | 3,330 | 3,385 | 1,128,600 |
| 2013/12/10 | 3,310 | 3,345 | 3,300 | 3,345 | 708,100 |
| 2013/12/09 | 3,285 | 3,315 | 3,280 | 3,310 | 673,300 |
| 2013/12/06 | 3,245 | 3,275 | 3,235 | 3,270 | 974,000 |
| 2013/12/05 | 3,230 | 3,245 | 3,230 | 3,240 | 678,600 |
| 2013/12/04 | 3,230 | 3,235 | 3,220 | 3,225 | 760,300 |
| 2013/12/03 | 3,235 | 3,250 | 3,230 | 3,235 | 517,100 |
| 2013/12/02 | 3,235 | 3,245 | 3,230 | 3,235 | 431,800 |
| 2013/11/29 | 3,225 | 3,240 | 3,220 | 3,230 | 644,600 |
| 2013/11/28 | 3,240 | 3,240 | 3,220 | 3,230 | 911,700 |
| 2013/11/27 | 3,225 | 3,240 | 3,220 | 3,235 | 761,600 |
| 2013/11/26 | 3,235 | 3,240 | 3,220 | 3,220 | 589,700 |
| 2013/11/25 | 3,250 | 3,250 | 3,235 | 3,245 | 478,700 |
| 2013/11/22 | 3,230 | 3,245 | 3,225 | 3,240 | 848,500 |
| 2013/11/21 | 3,240 | 3,240 | 3,220 | 3,225 | 564,400 |
| 2013/11/20 | 3,225 | 3,245 | 3,220 | 3,225 | 465,900 |
| 2013/11/19 | 3,235 | 3,245 | 3,220 | 3,225 | 578,400 |
| 2013/11/18 | 3,250 | 3,260 | 3,225 | 3,230 | 810,100 |
| 2013/11/15 | 3,245 | 3,260 | 3,230 | 3,250 | 776,000 |
| 2013/11/14 | 3,255 | 3,255 | 3,220 | 3,235 | 821,100 |
| 2013/11/13 | 3,210 | 3,265 | 3,210 | 3,225 | 837,000 |
| 2013/11/12 | 3,225 | 3,225 | 3,185 | 3,200 | 1,086,500 |
| 2013/11/11 | 3,265 | 3,280 | 3,220 | 3,225 | 606,700 |
| 2013/11/08 | 3,240 | 3,275 | 3,225 | 3,250 | 713,000 |
| 2013/11/07 | 3,170 | 3,290 | 3,160 | 3,245 | 2,049,900 |
| 2013/11/06 | 3,255 | 3,270 | 3,240 | 3,260 | 410,900 |
| 2013/11/05 | 3,210 | 3,265 | 3,195 | 3,255 | 713,800 |
| 2013/11/01 | 3,225 | 3,230 | 3,180 | 3,200 | 634,100 |
| 2013/10/31 | 3,260 | 3,275 | 3,230 | 3,230 | 644,600 |
| 2013/10/30 | 3,295 | 3,300 | 3,250 | 3,255 | 569,200 |
| 2013/10/29 | 3,285 | 3,300 | 3,260 | 3,270 | 573,300 |
| 2013/10/28 | 3,310 | 3,330 | 3,285 | 3,325 | 374,000 |
| 2013/10/25 | 3,335 | 3,340 | 3,275 | 3,280 | 417,900 |
| 2013/10/24 | 3,360 | 3,360 | 3,305 | 3,330 | 519,300 |
| 2013/10/23 | 3,375 | 3,390 | 3,360 | 3,375 | 534,800 |
| 2013/10/22 | 3,370 | 3,380 | 3,340 | 3,370 | 696,600 |
| 2013/10/21 | 3,315 | 3,365 | 3,315 | 3,365 | 714,800 |
| 2013/10/18 | 3,295 | 3,310 | 3,285 | 3,310 | 621,900 |
| 2013/10/17 | 3,270 | 3,290 | 3,260 | 3,290 | 574,700 |
| 2013/10/16 | 3,280 | 3,300 | 3,255 | 3,260 | 396,400 |
| 2013/10/15 | 3,315 | 3,315 | 3,290 | 3,310 | 587,600 |
| 2013/10/11 | 3,320 | 3,320 | 3,285 | 3,315 | 717,200 |
| 2013/10/10 | 3,225 | 3,300 | 3,225 | 3,290 | 970,000 |
| 2013/10/09 | 3,160 | 3,190 | 3,090 | 3,190 | 1,346,000 |
| 2013/10/08 | 3,200 | 3,215 | 3,165 | 3,170 | 844,600 |
| 2013/10/07 | 3,195 | 3,225 | 3,190 | 3,215 | 778,600 |
| 2013/10/04 | 3,210 | 3,220 | 3,185 | 3,190 | 1,314,500 |
| 2013/10/03 | 3,245 | 3,285 | 3,200 | 3,250 | 1,076,900 |
| 2013/10/02 | 3,300 | 3,310 | 3,230 | 3,245 | 1,325,500 |
| 2013/10/01 | 3,300 | 3,310 | 3,300 | 3,310 | 1,276,500 |
| 2013/09/30 | 3,340 | 3,345 | 3,310 | 3,315 | 976,800 |
| 2013/09/27 | 3,360 | 3,375 | 3,350 | 3,370 | 886,300 |
| 2013/09/26 | 3,380 | 3,385 | 3,355 | 3,380 | 664,400 |
| 2013/09/25 | 3,380 | 3,410 | 3,370 | 3,390 | 551,500 |
| 2013/09/24 | 3,365 | 3,405 | 3,350 | 3,400 | 837,900 |
| 2013/09/20 | 3,400 | 3,410 | 3,365 | 3,370 | 1,526,400 |
| 2013/09/19 | 3,440 | 3,440 | 3,400 | 3,405 | 1,345,300 |
| 2013/09/18 | 3,480 | 3,480 | 3,420 | 3,435 | 633,300 |
| 2013/09/17 | 3,460 | 3,485 | 3,435 | 3,450 | 636,500 |
| 2013/09/13 | 3,505 | 3,505 | 3,460 | 3,480 | 675,500 |
| 2013/09/12 | 3,480 | 3,500 | 3,445 | 3,490 | 1,045,600 |
| 2013/09/11 | 3,530 | 3,530 | 3,490 | 3,495 | 836,700 |
| 2013/09/10 | 3,545 | 3,550 | 3,530 | 3,535 | 968,400 |
| 2013/09/09 | 3,540 | 3,545 | 3,505 | 3,515 | 854,000 |
| 2013/09/06 | 3,480 | 3,515 | 3,470 | 3,500 | 1,498,700 |
| 2013/09/05 | 3,410 | 3,465 | 3,400 | 3,455 | 1,234,700 |
| 2013/09/04 | 3,425 | 3,430 | 3,370 | 3,395 | 1,652,700 |
| 2013/09/03 | 3,490 | 3,500 | 3,450 | 3,460 | 1,055,100 |
| 2013/09/02 | 3,480 | 3,515 | 3,475 | 3,480 | 924,300 |
| 2013/08/30 | 3,550 | 3,560 | 3,445 | 3,515 | 5,205,200 |
| 2013/08/29 | 3,600 | 3,620 | 3,510 | 3,560 | 7,829,800 |
| 2013/08/28 | 3,550 | 3,585 | 3,530 | 3,575 | 1,732,200 |
| 2013/08/27 | 3,590 | 3,600 | 3,570 | 3,600 | 1,071,900 |
| 2013/08/26 | 3,615 | 3,620 | 3,600 | 3,605 | 1,723,200 |
| 2013/08/23 | 3,595 | 3,615 | 3,590 | 3,605 | 2,013,900 |
| 2013/08/22 | 3,540 | 3,595 | 3,535 | 3,590 | 1,603,600 |
| 2013/08/21 | 3,560 | 3,565 | 3,530 | 3,560 | 879,200 |
| 2013/08/20 | 3,535 | 3,565 | 3,535 | 3,560 | 621,900 |
| 2013/08/19 | 3,510 | 3,585 | 3,500 | 3,575 | 648,600 |
| 2013/08/16 | 3,540 | 3,550 | 3,500 | 3,520 | 889,100 |
| 2013/08/15 | 3,580 | 3,580 | 3,540 | 3,550 | 492,700 |
| 2013/08/14 | 3,590 | 3,600 | 3,580 | 3,585 | 707,300 |
| 2013/08/13 | 3,560 | 3,585 | 3,545 | 3,585 | 626,700 |
| 2013/08/12 | 3,560 | 3,580 | 3,535 | 3,555 | 686,000 |
| 2013/08/09 | 3,580 | 3,590 | 3,555 | 3,565 | 717,000 |
| 2013/08/08 | 3,520 | 3,585 | 3,520 | 3,570 | 1,151,500 |
| 2013/08/07 | 3,580 | 3,595 | 3,485 | 3,535 | 2,449,100 |
| 2013/08/06 | 3,590 | 3,645 | 3,585 | 3,640 | 3,091,400 |
| 2013/08/05 | 3,585 | 3,590 | 3,545 | 3,575 | 989,500 |
| 2013/08/02 | 3,590 | 3,600 | 3,515 | 3,550 | 1,304,000 |
| 2013/08/01 | 3,480 | 3,550 | 3,465 | 3,550 | 1,758,400 |
| 2013/07/31 | 3,435 | 3,485 | 3,395 | 3,450 | 1,174,100 |
| 2013/07/30 | 3,390 | 3,465 | 3,380 | 3,405 | 1,301,500 |
| 2013/07/29 | 3,400 | 3,430 | 3,340 | 3,360 | 1,174,800 |
| 2013/07/26 | 3,495 | 3,515 | 3,440 | 3,450 | 1,081,900 |
| 2013/07/25 | 3,415 | 3,530 | 3,395 | 3,525 | 2,751,500 |
| 2013/07/24 | 3,455 | 3,460 | 3,400 | 3,450 | 2,960,500 |
| 2013/07/23 | 3,510 | 3,530 | 3,480 | 3,505 | 2,285,000 |
| 2013/07/22 | 3,680 | 3,680 | 3,540 | 3,565 | 2,123,200 |
| 2013/07/19 | 3,700 | 3,700 | 3,565 | 3,640 | 3,459,300 |
| 2013/07/18 | 3,670 | 3,720 | 3,670 | 3,695 | 3,645,800 |
| 2013/07/17 | 3,615 | 3,720 | 3,580 | 3,720 | 17,465,800 |
| 2013/07/16 | 3,650 | 3,650 | 3,570 | 3,635 | 4,190,100 |
| 2013/07/12 | 3,750 | 3,785 | 3,505 | 3,570 | 12,562,400 |
| 2013/07/11 | 3,495 | 3,690 | 3,470 | 3,690 | 13,462,700 |
| 2013/07/10 | 3,390 | 3,495 | 3,385 | 3,470 | 10,608,300 |
| 2013/07/09 | 3,315 | 3,380 | 3,285 | 3,375 | 6,918,900 |
| 2013/07/08 | 3,260 | 3,290 | 3,260 | 3,275 | 4,042,600 |
| 2013/07/05 | 3,240 | 3,255 | 3,230 | 3,255 | 5,027,900 |
| 2013/07/04 | 3,185 | 3,225 | 3,170 | 3,200 | 10,257,500 |
| 2013/07/03 | 3,120 | 3,195 | 3,110 | 3,145 | 30,955,900 |