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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,300 | 5,340 | 5,260 | 5,320 | 598,400 |
| 2015/12/29 | 5,240 | 5,280 | 5,190 | 5,280 | 450,200 |
| 2015/12/28 | 5,250 | 5,260 | 5,160 | 5,240 | 514,200 |
| 2015/12/25 | 5,300 | 5,340 | 5,260 | 5,280 | 339,300 |
| 2015/12/24 | 5,380 | 5,380 | 5,270 | 5,280 | 415,900 |
| 2015/12/22 | 5,390 | 5,390 | 5,310 | 5,360 | 366,900 |
| 2015/12/21 | 5,400 | 5,470 | 5,320 | 5,380 | 1,164,300 |
| 2015/12/18 | 5,330 | 5,440 | 5,320 | 5,350 | 966,200 |
| 2015/12/17 | 5,300 | 5,360 | 5,240 | 5,350 | 863,400 |
| 2015/12/16 | 5,180 | 5,210 | 5,080 | 5,210 | 619,900 |
| 2015/12/15 | 5,180 | 5,200 | 5,090 | 5,110 | 452,000 |
| 2015/12/14 | 5,070 | 5,210 | 5,040 | 5,190 | 760,800 |
| 2015/12/11 | 5,190 | 5,240 | 5,130 | 5,160 | 744,400 |
| 2015/12/10 | 5,040 | 5,140 | 5,040 | 5,100 | 468,900 |
| 2015/12/09 | 5,170 | 5,180 | 5,030 | 5,060 | 507,800 |
| 2015/12/08 | 5,140 | 5,300 | 5,130 | 5,170 | 808,600 |
| 2015/12/07 | 4,940 | 5,110 | 4,935 | 5,070 | 668,500 |
| 2015/12/04 | 4,900 | 4,935 | 4,875 | 4,905 | 608,100 |
| 2015/12/03 | 4,900 | 4,975 | 4,875 | 4,970 | 499,300 |
| 2015/12/02 | 4,880 | 4,970 | 4,855 | 4,920 | 579,900 |
| 2015/12/01 | 4,830 | 4,845 | 4,795 | 4,825 | 418,600 |
| 2015/11/30 | 4,930 | 4,945 | 4,805 | 4,805 | 833,800 |
| 2015/11/27 | 4,925 | 4,940 | 4,885 | 4,925 | 284,100 |
| 2015/11/26 | 4,880 | 4,930 | 4,865 | 4,905 | 337,800 |
| 2015/11/25 | 4,885 | 4,900 | 4,845 | 4,870 | 346,100 |
| 2015/11/24 | 4,900 | 4,940 | 4,885 | 4,920 | 393,200 |
| 2015/11/20 | 4,950 | 4,980 | 4,895 | 4,930 | 441,000 |
| 2015/11/19 | 4,855 | 4,945 | 4,840 | 4,920 | 684,500 |
| 2015/11/18 | 4,785 | 4,815 | 4,740 | 4,790 | 418,500 |
| 2015/11/17 | 4,840 | 4,840 | 4,745 | 4,750 | 576,100 |
| 2015/11/16 | 4,795 | 4,850 | 4,775 | 4,800 | 442,500 |
| 2015/11/13 | 4,845 | 4,895 | 4,830 | 4,860 | 545,800 |
| 2015/11/12 | 4,865 | 4,890 | 4,815 | 4,875 | 526,000 |
| 2015/11/11 | 4,870 | 4,905 | 4,845 | 4,895 | 373,000 |
| 2015/11/10 | 4,870 | 4,880 | 4,810 | 4,860 | 429,300 |
| 2015/11/09 | 4,920 | 4,945 | 4,870 | 4,885 | 449,400 |
| 2015/11/06 | 4,880 | 4,900 | 4,830 | 4,865 | 385,800 |
| 2015/11/05 | 4,775 | 4,900 | 4,770 | 4,890 | 713,600 |
| 2015/11/04 | 4,825 | 4,860 | 4,775 | 4,785 | 411,900 |
| 2015/11/02 | 4,840 | 4,860 | 4,750 | 4,770 | 361,200 |
| 2015/10/30 | 4,880 | 4,915 | 4,835 | 4,910 | 522,800 |
| 2015/10/29 | 4,870 | 4,870 | 4,815 | 4,830 | 331,800 |
| 2015/10/28 | 4,860 | 4,860 | 4,820 | 4,850 | 300,600 |
| 2015/10/27 | 4,865 | 4,880 | 4,825 | 4,855 | 593,600 |
| 2015/10/26 | 4,915 | 4,940 | 4,830 | 4,865 | 643,300 |
| 2015/10/23 | 4,830 | 4,930 | 4,790 | 4,870 | 1,375,200 |
| 2015/10/22 | 4,630 | 4,710 | 4,630 | 4,695 | 391,900 |
| 2015/10/21 | 4,630 | 4,690 | 4,610 | 4,690 | 311,000 |
| 2015/10/20 | 4,710 | 4,710 | 4,610 | 4,620 | 285,500 |
| 2015/10/19 | 4,660 | 4,700 | 4,635 | 4,655 | 271,200 |
| 2015/10/16 | 4,655 | 4,675 | 4,630 | 4,660 | 253,300 |
| 2015/10/15 | 4,550 | 4,600 | 4,510 | 4,585 | 543,500 |
| 2015/10/14 | 4,670 | 4,690 | 4,560 | 4,575 | 468,700 |
| 2015/10/13 | 4,695 | 4,710 | 4,675 | 4,700 | 825,000 |
| 2015/10/09 | 4,595 | 4,640 | 4,540 | 4,625 | 526,400 |
| 2015/10/08 | 4,590 | 4,590 | 4,520 | 4,525 | 793,500 |
| 2015/10/07 | 4,640 | 4,640 | 4,530 | 4,585 | 553,300 |
| 2015/10/06 | 4,620 | 4,685 | 4,550 | 4,640 | 772,300 |
| 2015/10/05 | 4,560 | 4,570 | 4,510 | 4,550 | 350,100 |
| 2015/10/02 | 4,525 | 4,540 | 4,450 | 4,480 | 467,000 |
| 2015/10/01 | 4,600 | 4,600 | 4,530 | 4,550 | 722,900 |
| 2015/09/30 | 4,500 | 4,625 | 4,465 | 4,585 | 1,320,700 |
| 2015/09/29 | 4,425 | 4,470 | 4,395 | 4,405 | 863,800 |
| 2015/09/28 | 4,515 | 4,520 | 4,425 | 4,480 | 401,600 |
| 2015/09/25 | 4,380 | 4,485 | 4,360 | 4,485 | 438,100 |
| 2015/09/24 | 4,465 | 4,490 | 4,400 | 4,405 | 668,900 |
| 2015/09/18 | 4,595 | 4,635 | 4,460 | 4,470 | 554,800 |
| 2015/09/17 | 4,480 | 4,580 | 4,455 | 4,555 | 649,500 |
| 2015/09/16 | 4,580 | 4,590 | 4,430 | 4,470 | 1,073,500 |
| 2015/09/15 | 4,550 | 4,635 | 4,550 | 4,555 | 800,400 |
| 2015/09/14 | 4,535 | 4,580 | 4,505 | 4,515 | 598,100 |
| 2015/09/11 | 4,665 | 4,675 | 4,515 | 4,535 | 1,184,400 |
| 2015/09/10 | 4,555 | 4,555 | 4,475 | 4,510 | 715,200 |
| 2015/09/09 | 4,650 | 4,665 | 4,545 | 4,585 | 1,244,300 |
| 2015/09/08 | 4,590 | 4,645 | 4,500 | 4,510 | 1,381,500 |
| 2015/09/07 | 4,615 | 4,635 | 4,505 | 4,560 | 1,091,100 |
| 2015/09/04 | 4,775 | 4,785 | 4,590 | 4,615 | 1,140,800 |
| 2015/09/03 | 4,790 | 4,865 | 4,755 | 4,760 | 902,600 |
| 2015/09/02 | 4,800 | 4,910 | 4,750 | 4,790 | 902,900 |
| 2015/09/01 | 5,150 | 5,150 | 4,905 | 4,910 | 781,000 |
| 2015/08/31 | 5,090 | 5,150 | 5,060 | 5,130 | 965,200 |
| 2015/08/28 | 5,120 | 5,130 | 5,030 | 5,080 | 931,200 |
| 2015/08/27 | 4,955 | 5,040 | 4,905 | 4,990 | 966,700 |
| 2015/08/26 | 4,820 | 4,895 | 4,755 | 4,785 | 1,145,700 |
| 2015/08/25 | 4,770 | 5,030 | 4,740 | 4,815 | 1,352,900 |
| 2015/08/24 | 5,100 | 5,210 | 5,010 | 5,020 | 918,800 |
| 2015/08/21 | 5,300 | 5,340 | 5,270 | 5,270 | 626,400 |
| 2015/08/20 | 5,490 | 5,510 | 5,430 | 5,440 | 401,500 |
| 2015/08/19 | 5,610 | 5,610 | 5,510 | 5,520 | 426,500 |
| 2015/08/18 | 5,640 | 5,770 | 5,590 | 5,640 | 1,268,500 |
| 2015/08/17 | 5,500 | 5,600 | 5,470 | 5,570 | 733,800 |
| 2015/08/14 | 5,490 | 5,500 | 5,420 | 5,460 | 626,800 |
| 2015/08/13 | 5,440 | 5,470 | 5,380 | 5,440 | 684,800 |
| 2015/08/12 | 5,480 | 5,480 | 5,400 | 5,440 | 823,700 |
| 2015/08/11 | 5,580 | 5,580 | 5,430 | 5,460 | 558,400 |
| 2015/08/10 | 5,500 | 5,590 | 5,470 | 5,570 | 1,049,400 |
| 2015/08/07 | 5,310 | 5,500 | 5,310 | 5,450 | 1,285,500 |
| 2015/08/06 | 5,420 | 5,420 | 5,370 | 5,400 | 551,200 |
| 2015/08/05 | 5,410 | 5,450 | 5,380 | 5,400 | 570,600 |
| 2015/08/04 | 5,330 | 5,410 | 5,310 | 5,400 | 931,200 |
| 2015/08/03 | 5,260 | 5,320 | 5,240 | 5,310 | 878,700 |
| 2015/07/31 | 5,300 | 5,300 | 5,230 | 5,240 | 709,400 |
| 2015/07/30 | 5,310 | 5,330 | 5,250 | 5,280 | 2,147,000 |
| 2015/07/29 | 5,300 | 5,300 | 5,210 | 5,250 | 507,800 |
| 2015/07/28 | 5,290 | 5,330 | 5,230 | 5,280 | 834,100 |
| 2015/07/27 | 5,330 | 5,370 | 5,280 | 5,330 | 1,132,400 |
| 2015/07/24 | 5,310 | 5,350 | 5,280 | 5,320 | 472,100 |
| 2015/07/23 | 5,300 | 5,330 | 5,270 | 5,300 | 481,400 |
| 2015/07/22 | 5,270 | 5,340 | 5,260 | 5,260 | 498,700 |
| 2015/07/21 | 5,280 | 5,300 | 5,240 | 5,300 | 355,300 |
| 2015/07/17 | 5,280 | 5,280 | 5,210 | 5,250 | 351,100 |
| 2015/07/16 | 5,250 | 5,260 | 5,220 | 5,260 | 426,500 |
| 2015/07/15 | 5,200 | 5,240 | 5,180 | 5,240 | 478,800 |
| 2015/07/14 | 5,190 | 5,200 | 5,140 | 5,180 | 545,400 |
| 2015/07/13 | 5,100 | 5,150 | 5,070 | 5,150 | 599,400 |
| 2015/07/10 | 4,970 | 5,090 | 4,925 | 5,040 | 881,700 |
| 2015/07/09 | 4,765 | 5,040 | 4,725 | 5,020 | 1,445,700 |
| 2015/07/08 | 4,875 | 4,920 | 4,775 | 4,815 | 1,396,700 |
| 2015/07/07 | 4,835 | 4,835 | 4,770 | 4,775 | 538,800 |
| 2015/07/06 | 4,725 | 4,790 | 4,710 | 4,775 | 588,600 |
| 2015/07/03 | 4,860 | 4,910 | 4,760 | 4,790 | 629,500 |
| 2015/07/02 | 4,830 | 4,850 | 4,795 | 4,805 | 326,900 |
| 2015/07/01 | 4,890 | 4,905 | 4,735 | 4,765 | 1,022,300 |
| 2015/06/30 | 4,885 | 4,940 | 4,860 | 4,875 | 538,700 |
| 2015/06/29 | 4,850 | 4,920 | 4,840 | 4,860 | 406,100 |
| 2015/06/26 | 4,980 | 5,010 | 4,945 | 4,955 | 344,100 |
| 2015/06/25 | 5,010 | 5,050 | 4,985 | 5,000 | 410,700 |
| 2015/06/24 | 5,100 | 5,100 | 5,020 | 5,080 | 582,800 |
| 2015/06/23 | 4,985 | 5,100 | 4,965 | 5,100 | 593,400 |
| 2015/06/22 | 4,935 | 4,970 | 4,910 | 4,965 | 779,700 |
| 2015/06/19 | 4,970 | 5,040 | 4,945 | 4,945 | 1,123,300 |
| 2015/06/18 | 4,990 | 5,000 | 4,900 | 4,900 | 607,000 |
| 2015/06/17 | 5,030 | 5,030 | 4,985 | 5,000 | 237,200 |
| 2015/06/16 | 5,050 | 5,080 | 4,985 | 4,985 | 636,600 |
| 2015/06/15 | 5,050 | 5,080 | 5,040 | 5,070 | 264,000 |
| 2015/06/12 | 5,100 | 5,150 | 5,080 | 5,150 | 558,800 |
| 2015/06/11 | 5,050 | 5,130 | 5,050 | 5,130 | 564,400 |
| 2015/06/10 | 5,040 | 5,070 | 5,020 | 5,040 | 538,700 |
| 2015/06/09 | 5,050 | 5,070 | 5,040 | 5,050 | 279,600 |
| 2015/06/08 | 5,130 | 5,130 | 5,050 | 5,080 | 217,100 |
| 2015/06/05 | 5,060 | 5,120 | 5,030 | 5,100 | 306,400 |
| 2015/06/04 | 5,100 | 5,110 | 5,050 | 5,060 | 282,000 |
| 2015/06/03 | 5,190 | 5,190 | 5,060 | 5,080 | 532,900 |
| 2015/06/02 | 5,230 | 5,230 | 5,160 | 5,180 | 353,100 |
| 2015/06/01 | 5,180 | 5,220 | 5,160 | 5,210 | 356,300 |
| 2015/05/29 | 5,210 | 5,210 | 5,140 | 5,180 | 811,900 |
| 2015/05/28 | 5,230 | 5,230 | 5,120 | 5,160 | 605,300 |
| 2015/05/27 | 5,120 | 5,210 | 5,100 | 5,180 | 891,600 |
| 2015/05/26 | 5,200 | 5,230 | 5,050 | 5,070 | 1,226,000 |
| 2015/05/25 | 5,260 | 5,260 | 5,150 | 5,160 | 429,600 |
| 2015/05/22 | 5,310 | 5,320 | 5,220 | 5,250 | 243,800 |
| 2015/05/21 | 5,250 | 5,310 | 5,220 | 5,280 | 415,100 |
| 2015/05/20 | 5,250 | 5,260 | 5,200 | 5,200 | 425,100 |
| 2015/05/19 | 5,250 | 5,280 | 5,200 | 5,240 | 501,700 |
| 2015/05/18 | 5,180 | 5,200 | 5,160 | 5,200 | 279,100 |
| 2015/05/15 | 5,090 | 5,160 | 5,060 | 5,150 | 460,600 |
| 2015/05/14 | 5,050 | 5,110 | 5,020 | 5,050 | 411,500 |
| 2015/05/13 | 5,050 | 5,090 | 5,020 | 5,090 | 413,000 |
| 2015/05/12 | 5,180 | 5,190 | 5,090 | 5,110 | 318,900 |
| 2015/05/11 | 5,160 | 5,170 | 5,110 | 5,120 | 342,600 |
| 2015/05/08 | 5,060 | 5,160 | 5,050 | 5,090 | 674,500 |
| 2015/05/07 | 5,210 | 5,230 | 5,000 | 5,060 | 1,082,600 |
| 2015/05/01 | 5,090 | 5,150 | 5,050 | 5,090 | 444,500 |
| 2015/04/30 | 5,190 | 5,200 | 5,080 | 5,110 | 754,800 |
| 2015/04/28 | 5,250 | 5,280 | 5,220 | 5,250 | 443,200 |
| 2015/04/27 | 5,250 | 5,260 | 5,200 | 5,210 | 424,700 |
| 2015/04/24 | 5,220 | 5,250 | 5,200 | 5,220 | 495,600 |
| 2015/04/23 | 5,300 | 5,300 | 5,210 | 5,240 | 504,600 |
| 2015/04/22 | 5,320 | 5,320 | 5,200 | 5,260 | 766,700 |
| 2015/04/21 | 5,310 | 5,340 | 5,260 | 5,330 | 545,600 |
| 2015/04/20 | 5,300 | 5,360 | 5,250 | 5,320 | 456,800 |
| 2015/04/17 | 5,430 | 5,440 | 5,360 | 5,370 | 488,600 |
| 2015/04/16 | 5,340 | 5,460 | 5,310 | 5,450 | 748,600 |
| 2015/04/15 | 5,420 | 5,460 | 5,270 | 5,270 | 839,700 |
| 2015/04/14 | 5,290 | 5,450 | 5,280 | 5,380 | 705,800 |
| 2015/04/13 | 5,220 | 5,250 | 5,160 | 5,250 | 475,600 |
| 2015/04/10 | 5,250 | 5,250 | 5,200 | 5,210 | 350,700 |
| 2015/04/09 | 5,290 | 5,290 | 5,200 | 5,230 | 381,900 |
| 2015/04/08 | 5,190 | 5,280 | 5,180 | 5,280 | 588,600 |
| 2015/04/07 | 5,150 | 5,190 | 5,080 | 5,160 | 571,800 |
| 2015/04/06 | 5,100 | 5,160 | 5,060 | 5,160 | 292,700 |
| 2015/04/03 | 5,060 | 5,170 | 5,060 | 5,170 | 420,000 |
| 2015/04/02 | 5,020 | 5,090 | 5,000 | 5,030 | 860,500 |
| 2015/04/01 | 5,050 | 5,120 | 5,000 | 5,000 | 816,200 |
| 2015/03/31 | 5,250 | 5,270 | 5,150 | 5,150 | 608,700 |
| 2015/03/30 | 5,130 | 5,180 | 5,080 | 5,150 | 719,300 |
| 2015/03/27 | 5,120 | 5,250 | 5,110 | 5,200 | 644,900 |
| 2015/03/26 | 5,150 | 5,160 | 5,040 | 5,100 | 502,900 |
| 2015/03/25 | 5,100 | 5,190 | 5,070 | 5,180 | 991,700 |
| 2015/03/24 | 4,950 | 5,080 | 4,885 | 5,080 | 1,183,800 |
| 2015/03/23 | 4,880 | 4,970 | 4,855 | 4,915 | 908,500 |
| 2015/03/20 | 4,775 | 4,790 | 4,710 | 4,765 | 621,300 |
| 2015/03/19 | 4,860 | 4,860 | 4,780 | 4,815 | 577,000 |
| 2015/03/18 | 4,820 | 4,840 | 4,790 | 4,825 | 424,300 |
| 2015/03/17 | 4,870 | 4,870 | 4,825 | 4,845 | 372,000 |
| 2015/03/16 | 4,800 | 4,865 | 4,800 | 4,840 | 422,100 |
| 2015/03/13 | 4,830 | 4,850 | 4,770 | 4,835 | 934,100 |
| 2015/03/12 | 4,880 | 4,915 | 4,840 | 4,850 | 520,500 |
| 2015/03/11 | 4,790 | 4,865 | 4,770 | 4,820 | 329,600 |
| 2015/03/10 | 4,900 | 4,920 | 4,835 | 4,860 | 575,400 |
| 2015/03/09 | 4,905 | 4,905 | 4,820 | 4,875 | 589,200 |
| 2015/03/06 | 4,900 | 4,955 | 4,835 | 4,930 | 1,054,600 |
| 2015/03/05 | 4,705 | 4,895 | 4,690 | 4,865 | 1,270,700 |
| 2015/03/04 | 4,650 | 4,715 | 4,590 | 4,690 | 562,600 |
| 2015/03/03 | 4,625 | 4,680 | 4,580 | 4,650 | 918,800 |
| 2015/03/02 | 4,510 | 4,640 | 4,505 | 4,620 | 1,040,400 |
| 2015/02/27 | 4,460 | 4,515 | 4,395 | 4,490 | 912,200 |
| 2015/02/26 | 4,350 | 4,480 | 4,330 | 4,480 | 881,800 |
| 2015/02/25 | 4,315 | 4,350 | 4,275 | 4,345 | 482,500 |
| 2015/02/24 | 4,320 | 4,320 | 4,265 | 4,305 | 402,200 |
| 2015/02/23 | 4,320 | 4,350 | 4,285 | 4,315 | 317,700 |
| 2015/02/20 | 4,320 | 4,320 | 4,265 | 4,290 | 311,200 |
| 2015/02/19 | 4,295 | 4,320 | 4,275 | 4,310 | 379,600 |
| 2015/02/18 | 4,260 | 4,320 | 4,245 | 4,270 | 572,100 |
| 2015/02/17 | 4,200 | 4,260 | 4,190 | 4,230 | 461,700 |
| 2015/02/16 | 4,250 | 4,265 | 4,150 | 4,190 | 540,300 |
| 2015/02/13 | 4,250 | 4,250 | 4,165 | 4,215 | 652,500 |
| 2015/02/12 | 4,255 | 4,280 | 4,215 | 4,240 | 577,200 |
| 2015/02/10 | 4,150 | 4,230 | 4,150 | 4,225 | 536,300 |
| 2015/02/09 | 4,100 | 4,145 | 4,075 | 4,135 | 484,600 |
| 2015/02/06 | 4,145 | 4,145 | 4,040 | 4,075 | 687,900 |
| 2015/02/05 | 4,095 | 4,145 | 4,055 | 4,130 | 888,100 |
| 2015/02/04 | 4,090 | 4,105 | 4,010 | 4,040 | 495,200 |
| 2015/02/03 | 4,145 | 4,160 | 3,985 | 4,010 | 817,300 |
| 2015/02/02 | 4,140 | 4,175 | 4,110 | 4,125 | 307,300 |
| 2015/01/30 | 4,205 | 4,220 | 4,145 | 4,145 | 629,700 |
| 2015/01/29 | 4,155 | 4,210 | 4,155 | 4,185 | 348,000 |
| 2015/01/28 | 4,145 | 4,200 | 4,140 | 4,200 | 213,600 |
| 2015/01/27 | 4,155 | 4,185 | 4,125 | 4,185 | 472,700 |
| 2015/01/26 | 4,055 | 4,130 | 4,040 | 4,120 | 506,300 |
| 2015/01/23 | 4,235 | 4,235 | 4,070 | 4,095 | 672,100 |
| 2015/01/22 | 4,235 | 4,235 | 4,170 | 4,220 | 394,900 |
| 2015/01/21 | 4,230 | 4,255 | 4,205 | 4,255 | 632,800 |
| 2015/01/20 | 4,115 | 4,220 | 4,100 | 4,215 | 565,800 |
| 2015/01/19 | 4,085 | 4,125 | 4,050 | 4,110 | 437,100 |
| 2015/01/16 | 4,065 | 4,115 | 4,000 | 4,070 | 646,300 |
| 2015/01/15 | 3,970 | 4,135 | 3,955 | 4,115 | 877,400 |
| 2015/01/14 | 3,975 | 3,990 | 3,905 | 3,910 | 617,100 |
| 2015/01/13 | 3,935 | 4,000 | 3,925 | 3,980 | 707,700 |
| 2015/01/09 | 4,005 | 4,035 | 3,930 | 3,945 | 730,500 |
| 2015/01/08 | 4,025 | 4,065 | 3,985 | 3,995 | 778,500 |
| 2015/01/07 | 3,985 | 4,035 | 3,965 | 3,980 | 602,000 |
| 2015/01/06 | 4,030 | 4,075 | 3,965 | 3,965 | 482,900 |
| 2015/01/05 | 4,125 | 4,135 | 4,080 | 4,100 | 476,100 |