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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,190 | 4,210 | 4,155 | 4,170 | 445,500 |
| 2014/12/29 | 4,165 | 4,185 | 4,150 | 4,180 | 240,700 |
| 2014/12/26 | 4,210 | 4,210 | 4,165 | 4,180 | 272,200 |
| 2014/12/25 | 4,215 | 4,225 | 4,175 | 4,205 | 209,400 |
| 2014/12/24 | 4,185 | 4,210 | 4,175 | 4,205 | 327,000 |
| 2014/12/22 | 4,140 | 4,165 | 4,130 | 4,160 | 315,100 |
| 2014/12/19 | 4,165 | 4,175 | 4,080 | 4,150 | 725,600 |
| 2014/12/18 | 4,115 | 4,135 | 4,090 | 4,105 | 573,200 |
| 2014/12/17 | 4,060 | 4,075 | 4,010 | 4,015 | 529,700 |
| 2014/12/16 | 4,120 | 4,180 | 4,025 | 4,040 | 684,100 |
| 2014/12/15 | 4,150 | 4,185 | 4,135 | 4,150 | 292,100 |
| 2014/12/12 | 4,200 | 4,215 | 4,170 | 4,170 | 524,200 |
| 2014/12/11 | 4,170 | 4,250 | 4,170 | 4,220 | 547,400 |
| 2014/12/10 | 4,355 | 4,385 | 4,210 | 4,220 | 670,700 |
| 2014/12/09 | 4,380 | 4,395 | 4,365 | 4,390 | 457,200 |
| 2014/12/08 | 4,380 | 4,385 | 4,315 | 4,385 | 512,300 |
| 2014/12/05 | 4,320 | 4,365 | 4,290 | 4,345 | 450,700 |
| 2014/12/04 | 4,265 | 4,325 | 4,260 | 4,325 | 565,100 |
| 2014/12/03 | 4,240 | 4,275 | 4,210 | 4,265 | 496,900 |
| 2014/12/02 | 4,200 | 4,250 | 4,200 | 4,225 | 463,300 |
| 2014/12/01 | 4,200 | 4,240 | 4,195 | 4,225 | 498,700 |
| 2014/11/28 | 4,170 | 4,205 | 4,155 | 4,190 | 513,300 |
| 2014/11/27 | 4,215 | 4,240 | 4,175 | 4,200 | 393,500 |
| 2014/11/26 | 4,210 | 4,250 | 4,185 | 4,220 | 497,300 |
| 2014/11/25 | 4,255 | 4,260 | 4,200 | 4,240 | 1,064,400 |
| 2014/11/21 | 4,215 | 4,215 | 4,170 | 4,210 | 745,600 |
| 2014/11/20 | 4,300 | 4,315 | 4,230 | 4,250 | 687,400 |
| 2014/11/19 | 4,215 | 4,255 | 4,190 | 4,240 | 500,600 |
| 2014/11/18 | 4,240 | 4,290 | 4,200 | 4,220 | 934,100 |
| 2014/11/17 | 4,285 | 4,295 | 4,215 | 4,230 | 529,000 |
| 2014/11/14 | 4,375 | 4,380 | 4,285 | 4,300 | 740,100 |
| 2014/11/13 | 4,295 | 4,355 | 4,255 | 4,350 | 1,118,300 |
| 2014/11/12 | 4,310 | 4,370 | 4,305 | 4,335 | 1,508,200 |
| 2014/11/11 | 4,170 | 4,240 | 4,165 | 4,240 | 1,095,000 |
| 2014/11/10 | 4,180 | 4,225 | 4,170 | 4,175 | 777,700 |
| 2014/11/07 | 4,175 | 4,195 | 4,125 | 4,165 | 788,400 |
| 2014/11/06 | 4,000 | 4,200 | 3,995 | 4,190 | 3,081,700 |
| 2014/11/05 | 3,950 | 3,975 | 3,920 | 3,975 | 790,600 |
| 2014/11/04 | 4,000 | 4,000 | 3,930 | 3,955 | 1,337,100 |
| 2014/10/31 | 3,880 | 3,980 | 3,870 | 3,975 | 1,208,000 |
| 2014/10/30 | 3,860 | 3,910 | 3,845 | 3,880 | 570,400 |
| 2014/10/29 | 3,895 | 3,905 | 3,845 | 3,870 | 799,400 |
| 2014/10/28 | 3,885 | 3,920 | 3,860 | 3,900 | 1,038,600 |
| 2014/10/27 | 3,775 | 3,890 | 3,770 | 3,885 | 875,600 |
| 2014/10/24 | 3,785 | 3,790 | 3,735 | 3,765 | 884,700 |
| 2014/10/23 | 3,740 | 3,820 | 3,735 | 3,790 | 1,195,100 |
| 2014/10/22 | 3,710 | 3,755 | 3,685 | 3,755 | 811,100 |
| 2014/10/21 | 3,690 | 3,730 | 3,680 | 3,710 | 929,500 |
| 2014/10/20 | 3,655 | 3,675 | 3,630 | 3,660 | 688,400 |
| 2014/10/17 | 3,650 | 3,650 | 3,590 | 3,590 | 684,400 |
| 2014/10/16 | 3,675 | 3,700 | 3,655 | 3,660 | 712,100 |
| 2014/10/15 | 3,675 | 3,720 | 3,665 | 3,715 | 762,000 |
| 2014/10/14 | 3,705 | 3,735 | 3,645 | 3,655 | 1,446,100 |
| 2014/10/10 | 3,705 | 3,815 | 3,690 | 3,800 | 620,800 |
| 2014/10/09 | 3,900 | 3,900 | 3,800 | 3,805 | 442,200 |
| 2014/10/08 | 3,845 | 3,920 | 3,835 | 3,885 | 571,200 |
| 2014/10/07 | 3,860 | 3,900 | 3,845 | 3,875 | 414,500 |
| 2014/10/06 | 3,835 | 3,860 | 3,830 | 3,835 | 317,200 |
| 2014/10/03 | 3,800 | 3,820 | 3,770 | 3,795 | 501,500 |
| 2014/10/02 | 3,865 | 3,890 | 3,810 | 3,815 | 546,300 |
| 2014/10/01 | 3,880 | 3,900 | 3,850 | 3,880 | 310,900 |
| 2014/09/30 | 3,915 | 3,915 | 3,840 | 3,890 | 518,700 |
| 2014/09/29 | 3,925 | 3,930 | 3,900 | 3,915 | 311,600 |
| 2014/09/26 | 3,855 | 3,895 | 3,850 | 3,885 | 268,900 |
| 2014/09/25 | 3,900 | 3,915 | 3,885 | 3,910 | 414,100 |
| 2014/09/24 | 3,870 | 3,900 | 3,850 | 3,885 | 704,600 |
| 2014/09/22 | 3,955 | 3,955 | 3,890 | 3,890 | 545,000 |
| 2014/09/19 | 3,955 | 3,960 | 3,920 | 3,960 | 629,300 |
| 2014/09/18 | 3,955 | 3,955 | 3,920 | 3,930 | 493,500 |
| 2014/09/17 | 3,945 | 3,980 | 3,935 | 3,955 | 437,800 |
| 2014/09/16 | 3,965 | 3,965 | 3,915 | 3,945 | 614,100 |
| 2014/09/12 | 3,960 | 3,980 | 3,940 | 3,970 | 1,951,900 |
| 2014/09/11 | 3,845 | 3,935 | 3,835 | 3,925 | 1,715,800 |
| 2014/09/10 | 3,735 | 3,795 | 3,735 | 3,790 | 678,500 |
| 2014/09/09 | 3,745 | 3,745 | 3,690 | 3,695 | 507,000 |
| 2014/09/08 | 3,790 | 3,790 | 3,720 | 3,745 | 347,400 |
| 2014/09/05 | 3,795 | 3,795 | 3,760 | 3,760 | 400,700 |
| 2014/09/04 | 3,805 | 3,810 | 3,770 | 3,780 | 320,000 |
| 2014/09/03 | 3,830 | 3,830 | 3,785 | 3,800 | 436,900 |
| 2014/09/02 | 3,780 | 3,835 | 3,770 | 3,805 | 550,600 |
| 2014/09/01 | 3,790 | 3,795 | 3,745 | 3,770 | 815,800 |
| 2014/08/29 | 3,830 | 3,870 | 3,795 | 3,815 | 775,100 |
| 2014/08/28 | 3,870 | 3,880 | 3,810 | 3,845 | 583,200 |
| 2014/08/27 | 3,925 | 3,940 | 3,880 | 3,895 | 444,400 |
| 2014/08/26 | 3,985 | 3,995 | 3,925 | 3,925 | 380,800 |
| 2014/08/25 | 4,005 | 4,030 | 3,980 | 3,995 | 399,000 |
| 2014/08/22 | 3,970 | 4,065 | 3,960 | 4,025 | 1,207,700 |
| 2014/08/21 | 3,915 | 3,975 | 3,910 | 3,960 | 579,800 |
| 2014/08/20 | 3,950 | 3,955 | 3,905 | 3,915 | 381,800 |
| 2014/08/19 | 3,990 | 3,990 | 3,945 | 3,965 | 419,100 |
| 2014/08/18 | 3,965 | 3,995 | 3,965 | 3,990 | 294,400 |
| 2014/08/15 | 3,960 | 3,975 | 3,955 | 3,970 | 293,600 |
| 2014/08/14 | 3,940 | 3,950 | 3,885 | 3,940 | 536,900 |
| 2014/08/13 | 3,915 | 3,935 | 3,885 | 3,905 | 548,500 |
| 2014/08/12 | 3,970 | 3,970 | 3,935 | 3,950 | 252,300 |
| 2014/08/11 | 3,945 | 3,965 | 3,905 | 3,950 | 479,000 |
| 2014/08/08 | 3,960 | 4,005 | 3,920 | 3,925 | 739,700 |
| 2014/08/07 | 3,970 | 4,000 | 3,935 | 3,990 | 680,800 |
| 2014/08/06 | 3,910 | 4,030 | 3,875 | 3,995 | 2,598,400 |
| 2014/08/05 | 3,810 | 3,825 | 3,800 | 3,800 | 246,100 |
| 2014/08/04 | 3,830 | 3,830 | 3,810 | 3,810 | 233,100 |
| 2014/08/01 | 3,835 | 3,850 | 3,820 | 3,830 | 410,200 |
| 2014/07/31 | 3,925 | 3,925 | 3,850 | 3,880 | 745,600 |
| 2014/07/30 | 3,840 | 3,920 | 3,830 | 3,910 | 2,387,600 |
| 2014/07/29 | 3,800 | 3,830 | 3,780 | 3,820 | 646,100 |
| 2014/07/28 | 3,810 | 3,820 | 3,785 | 3,790 | 455,100 |
| 2014/07/25 | 3,785 | 3,830 | 3,785 | 3,815 | 427,800 |
| 2014/07/24 | 3,820 | 3,830 | 3,785 | 3,785 | 521,400 |
| 2014/07/23 | 3,900 | 3,935 | 3,830 | 3,840 | 655,900 |
| 2014/07/22 | 3,920 | 3,930 | 3,890 | 3,900 | 551,800 |
| 2014/07/18 | 3,850 | 3,865 | 3,835 | 3,850 | 230,100 |
| 2014/07/17 | 3,895 | 3,920 | 3,870 | 3,885 | 439,100 |
| 2014/07/16 | 3,870 | 3,895 | 3,865 | 3,865 | 289,400 |
| 2014/07/15 | 3,870 | 3,880 | 3,855 | 3,865 | 315,000 |
| 2014/07/14 | 3,845 | 3,870 | 3,840 | 3,850 | 325,400 |
| 2014/07/11 | 3,820 | 3,870 | 3,820 | 3,855 | 356,100 |
| 2014/07/10 | 3,845 | 3,885 | 3,840 | 3,865 | 742,700 |
| 2014/07/09 | 3,825 | 3,870 | 3,825 | 3,855 | 590,200 |
| 2014/07/08 | 3,855 | 3,895 | 3,830 | 3,850 | 1,205,600 |
| 2014/07/07 | 3,945 | 3,950 | 3,895 | 3,895 | 351,300 |
| 2014/07/04 | 3,960 | 3,965 | 3,915 | 3,935 | 493,600 |
| 2014/07/03 | 3,985 | 3,985 | 3,930 | 3,940 | 318,900 |
| 2014/07/02 | 4,000 | 4,005 | 3,950 | 3,955 | 612,300 |
| 2014/07/01 | 3,980 | 4,010 | 3,975 | 3,990 | 689,200 |
| 2014/06/30 | 3,925 | 3,975 | 3,920 | 3,975 | 670,700 |
| 2014/06/27 | 3,920 | 3,920 | 3,885 | 3,905 | 431,400 |
| 2014/06/26 | 3,950 | 3,950 | 3,900 | 3,920 | 348,000 |
| 2014/06/25 | 3,960 | 3,985 | 3,910 | 3,910 | 656,300 |
| 2014/06/24 | 3,930 | 3,955 | 3,895 | 3,955 | 840,400 |
| 2014/06/23 | 3,845 | 3,875 | 3,815 | 3,850 | 973,200 |
| 2014/06/20 | 3,950 | 3,975 | 3,805 | 3,815 | 2,350,800 |
| 2014/06/19 | 3,930 | 3,980 | 3,920 | 3,980 | 677,100 |
| 2014/06/18 | 3,960 | 3,975 | 3,945 | 3,955 | 385,900 |
| 2014/06/17 | 3,925 | 3,960 | 3,915 | 3,960 | 726,600 |
| 2014/06/16 | 3,925 | 3,930 | 3,895 | 3,900 | 443,600 |
| 2014/06/13 | 3,925 | 3,930 | 3,885 | 3,925 | 708,800 |
| 2014/06/12 | 3,885 | 3,965 | 3,880 | 3,925 | 910,600 |
| 2014/06/11 | 3,835 | 3,885 | 3,835 | 3,880 | 509,200 |
| 2014/06/10 | 3,860 | 3,875 | 3,825 | 3,835 | 406,200 |
| 2014/06/09 | 3,895 | 3,895 | 3,850 | 3,865 | 425,500 |
| 2014/06/06 | 3,890 | 3,930 | 3,860 | 3,870 | 740,600 |
| 2014/06/05 | 3,920 | 3,935 | 3,865 | 3,880 | 634,900 |
| 2014/06/04 | 3,895 | 3,955 | 3,880 | 3,955 | 845,200 |
| 2014/06/03 | 3,925 | 3,930 | 3,860 | 3,865 | 598,700 |
| 2014/06/02 | 3,935 | 3,990 | 3,870 | 3,895 | 1,116,000 |
| 2014/05/30 | 3,845 | 3,895 | 3,840 | 3,885 | 2,545,100 |
| 2014/05/29 | 3,890 | 3,915 | 3,820 | 3,830 | 1,010,000 |
| 2014/05/28 | 3,850 | 3,895 | 3,830 | 3,885 | 851,400 |
| 2014/05/27 | 3,820 | 3,870 | 3,820 | 3,845 | 918,600 |
| 2014/05/26 | 3,795 | 3,820 | 3,765 | 3,815 | 715,000 |
| 2014/05/23 | 3,735 | 3,795 | 3,725 | 3,775 | 960,500 |
| 2014/05/22 | 3,715 | 3,745 | 3,695 | 3,735 | 797,800 |
| 2014/05/21 | 3,660 | 3,710 | 3,655 | 3,705 | 666,000 |
| 2014/05/20 | 3,710 | 3,710 | 3,665 | 3,670 | 395,500 |
| 2014/05/19 | 3,690 | 3,735 | 3,680 | 3,710 | 608,300 |
| 2014/05/16 | 3,725 | 3,725 | 3,645 | 3,670 | 629,100 |
| 2014/05/15 | 3,730 | 3,745 | 3,700 | 3,735 | 1,001,200 |
| 2014/05/14 | 3,665 | 3,735 | 3,655 | 3,730 | 1,451,500 |
| 2014/05/13 | 3,670 | 3,680 | 3,645 | 3,670 | 537,800 |
| 2014/05/12 | 3,610 | 3,680 | 3,605 | 3,660 | 1,305,000 |
| 2014/05/09 | 3,600 | 3,630 | 3,570 | 3,615 | 1,150,200 |
| 2014/05/08 | 3,505 | 3,630 | 3,505 | 3,625 | 1,535,400 |
| 2014/05/07 | 3,550 | 3,590 | 3,535 | 3,560 | 1,064,100 |
| 2014/05/02 | 3,550 | 3,560 | 3,525 | 3,545 | 379,200 |
| 2014/05/01 | 3,560 | 3,575 | 3,525 | 3,550 | 526,000 |
| 2014/04/30 | 3,570 | 3,590 | 3,535 | 3,565 | 1,137,200 |
| 2014/04/28 | 3,515 | 3,630 | 3,500 | 3,555 | 4,373,000 |
| 2014/04/25 | 3,515 | 3,555 | 3,480 | 3,525 | 1,077,100 |
| 2014/04/24 | 3,545 | 3,560 | 3,510 | 3,520 | 582,300 |
| 2014/04/23 | 3,545 | 3,560 | 3,470 | 3,560 | 782,600 |
| 2014/04/22 | 3,515 | 3,540 | 3,510 | 3,535 | 636,900 |
| 2014/04/21 | 3,495 | 3,515 | 3,470 | 3,490 | 387,300 |
| 2014/04/18 | 3,505 | 3,505 | 3,460 | 3,495 | 323,300 |
| 2014/04/17 | 3,555 | 3,615 | 3,465 | 3,485 | 1,489,200 |
| 2014/04/16 | 3,490 | 3,560 | 3,470 | 3,485 | 1,062,400 |
| 2014/04/15 | 3,530 | 3,530 | 3,375 | 3,450 | 882,300 |
| 2014/04/14 | 3,490 | 3,580 | 3,490 | 3,530 | 750,200 |
| 2014/04/11 | 3,490 | 3,520 | 3,465 | 3,495 | 659,200 |
| 2014/04/10 | 3,575 | 3,595 | 3,515 | 3,520 | 897,700 |
| 2014/04/09 | 3,530 | 3,580 | 3,525 | 3,550 | 1,327,200 |
| 2014/04/08 | 3,595 | 3,595 | 3,520 | 3,530 | 775,200 |
| 2014/04/07 | 3,550 | 3,585 | 3,540 | 3,585 | 637,300 |
| 2014/04/04 | 3,540 | 3,550 | 3,515 | 3,550 | 1,013,600 |
| 2014/04/03 | 3,545 | 3,570 | 3,530 | 3,550 | 499,900 |
| 2014/04/02 | 3,550 | 3,565 | 3,505 | 3,535 | 713,700 |
| 2014/04/01 | 3,570 | 3,575 | 3,490 | 3,520 | 862,800 |
| 2014/03/31 | 3,545 | 3,565 | 3,510 | 3,555 | 752,500 |
| 2014/03/28 | 3,540 | 3,560 | 3,465 | 3,560 | 1,041,900 |
| 2014/03/27 | 3,520 | 3,555 | 3,460 | 3,540 | 1,293,500 |
| 2014/03/26 | 3,610 | 3,625 | 3,585 | 3,620 | 752,800 |
| 2014/03/25 | 3,570 | 3,620 | 3,555 | 3,610 | 678,900 |
| 2014/03/24 | 3,495 | 3,575 | 3,470 | 3,570 | 974,400 |
| 2014/03/20 | 3,595 | 3,610 | 3,490 | 3,505 | 1,701,100 |
| 2014/03/19 | 3,615 | 3,625 | 3,570 | 3,575 | 617,800 |
| 2014/03/18 | 3,640 | 3,650 | 3,610 | 3,615 | 735,700 |
| 2014/03/17 | 3,555 | 3,640 | 3,540 | 3,620 | 824,800 |
| 2014/03/14 | 3,635 | 3,645 | 3,570 | 3,575 | 1,307,500 |
| 2014/03/13 | 3,595 | 3,640 | 3,585 | 3,630 | 1,400,700 |
| 2014/03/12 | 3,570 | 3,580 | 3,550 | 3,565 | 556,000 |
| 2014/03/11 | 3,580 | 3,600 | 3,565 | 3,600 | 919,800 |
| 2014/03/10 | 3,575 | 3,585 | 3,520 | 3,530 | 714,400 |
| 2014/03/07 | 3,595 | 3,595 | 3,555 | 3,560 | 726,600 |
| 2014/03/06 | 3,595 | 3,600 | 3,560 | 3,570 | 670,400 |
| 2014/03/05 | 3,600 | 3,605 | 3,585 | 3,600 | 663,000 |
| 2014/03/04 | 3,585 | 3,600 | 3,565 | 3,590 | 1,161,900 |
| 2014/03/03 | 3,560 | 3,600 | 3,555 | 3,600 | 1,183,700 |
| 2014/02/28 | 3,570 | 3,590 | 3,535 | 3,585 | 1,914,600 |
| 2014/02/27 | 3,545 | 3,590 | 3,525 | 3,565 | 827,900 |
| 2014/02/26 | 3,505 | 3,570 | 3,500 | 3,560 | 863,400 |
| 2014/02/25 | 3,510 | 3,540 | 3,490 | 3,535 | 977,500 |
| 2014/02/24 | 3,495 | 3,515 | 3,455 | 3,505 | 1,025,200 |
| 2014/02/21 | 3,500 | 3,500 | 3,470 | 3,490 | 904,900 |
| 2014/02/20 | 3,485 | 3,500 | 3,460 | 3,470 | 863,000 |
| 2014/02/19 | 3,485 | 3,490 | 3,470 | 3,480 | 622,100 |
| 2014/02/18 | 3,475 | 3,495 | 3,455 | 3,470 | 830,100 |
| 2014/02/17 | 3,440 | 3,490 | 3,330 | 3,470 | 1,503,200 |
| 2014/02/14 | 3,405 | 3,420 | 3,375 | 3,380 | 881,200 |
| 2014/02/13 | 3,425 | 3,445 | 3,400 | 3,430 | 1,192,400 |
| 2014/02/12 | 3,365 | 3,420 | 3,360 | 3,410 | 998,200 |
| 2014/02/10 | 3,335 | 3,350 | 3,310 | 3,345 | 321,700 |
| 2014/02/07 | 3,300 | 3,310 | 3,265 | 3,300 | 474,600 |
| 2014/02/06 | 3,280 | 3,280 | 3,230 | 3,230 | 462,400 |
| 2014/02/05 | 3,240 | 3,285 | 3,230 | 3,275 | 630,800 |
| 2014/02/04 | 3,285 | 3,290 | 3,210 | 3,215 | 1,171,600 |
| 2014/02/03 | 3,345 | 3,355 | 3,315 | 3,345 | 537,700 |
| 2014/01/31 | 3,380 | 3,390 | 3,335 | 3,355 | 548,800 |
| 2014/01/30 | 3,385 | 3,400 | 3,365 | 3,385 | 754,500 |
| 2014/01/29 | 3,390 | 3,405 | 3,380 | 3,400 | 654,900 |
| 2014/01/28 | 3,375 | 3,405 | 3,360 | 3,385 | 895,500 |
| 2014/01/27 | 3,315 | 3,380 | 3,300 | 3,370 | 1,106,800 |
| 2014/01/24 | 3,340 | 3,380 | 3,330 | 3,375 | 718,800 |
| 2014/01/23 | 3,390 | 3,390 | 3,350 | 3,380 | 558,800 |
| 2014/01/22 | 3,365 | 3,390 | 3,360 | 3,380 | 641,100 |
| 2014/01/21 | 3,350 | 3,380 | 3,320 | 3,365 | 740,600 |
| 2014/01/20 | 3,320 | 3,350 | 3,315 | 3,350 | 566,100 |
| 2014/01/17 | 3,275 | 3,325 | 3,275 | 3,310 | 809,700 |
| 2014/01/16 | 3,310 | 3,315 | 3,280 | 3,285 | 1,076,100 |
| 2014/01/15 | 3,285 | 3,320 | 3,240 | 3,310 | 1,529,800 |
| 2014/01/14 | 3,350 | 3,360 | 3,290 | 3,290 | 3,063,200 |
| 2014/01/10 | 3,305 | 3,305 | 3,265 | 3,280 | 819,100 |
| 2014/01/09 | 3,340 | 3,340 | 3,295 | 3,305 | 665,300 |
| 2014/01/08 | 3,320 | 3,340 | 3,300 | 3,340 | 900,300 |
| 2014/01/07 | 3,340 | 3,345 | 3,300 | 3,310 | 749,000 |
| 2014/01/06 | 3,345 | 3,360 | 3,300 | 3,335 | 857,200 |