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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,835 | 4,875 | 4,795 | 4,855 | 242,800 |
| 2016/12/29 | 4,860 | 4,875 | 4,830 | 4,870 | 358,000 |
| 2016/12/28 | 4,835 | 4,855 | 4,795 | 4,845 | 244,700 |
| 2016/12/27 | 4,890 | 4,910 | 4,855 | 4,875 | 309,600 |
| 2016/12/26 | 4,920 | 4,930 | 4,900 | 4,915 | 208,700 |
| 2016/12/22 | 4,910 | 4,935 | 4,855 | 4,885 | 422,200 |
| 2016/12/21 | 4,910 | 4,925 | 4,870 | 4,875 | 327,300 |
| 2016/12/20 | 4,900 | 4,940 | 4,880 | 4,920 | 273,500 |
| 2016/12/19 | 4,900 | 4,930 | 4,870 | 4,900 | 361,900 |
| 2016/12/16 | 4,895 | 4,900 | 4,855 | 4,875 | 470,100 |
| 2016/12/15 | 4,835 | 4,865 | 4,785 | 4,830 | 275,700 |
| 2016/12/14 | 4,905 | 4,945 | 4,835 | 4,835 | 319,800 |
| 2016/12/13 | 4,800 | 4,880 | 4,760 | 4,865 | 521,900 |
| 2016/12/12 | 4,695 | 4,785 | 4,665 | 4,770 | 403,800 |
| 2016/12/09 | 4,665 | 4,735 | 4,665 | 4,700 | 437,200 |
| 2016/12/08 | 4,695 | 4,735 | 4,670 | 4,715 | 581,500 |
| 2016/12/07 | 4,670 | 4,670 | 4,570 | 4,575 | 569,500 |
| 2016/12/06 | 4,695 | 4,720 | 4,625 | 4,665 | 687,200 |
| 2016/12/05 | 4,730 | 4,750 | 4,650 | 4,655 | 426,700 |
| 2016/12/02 | 4,800 | 4,850 | 4,725 | 4,745 | 686,800 |
| 2016/12/01 | 4,900 | 4,905 | 4,810 | 4,835 | 631,200 |
| 2016/11/30 | 4,775 | 4,895 | 4,755 | 4,895 | 812,100 |
| 2016/11/29 | 4,690 | 4,745 | 4,685 | 4,740 | 356,700 |
| 2016/11/28 | 4,695 | 4,710 | 4,670 | 4,705 | 279,900 |
| 2016/11/25 | 4,665 | 4,705 | 4,655 | 4,690 | 357,900 |
| 2016/11/24 | 4,685 | 4,750 | 4,660 | 4,680 | 562,800 |
| 2016/11/22 | 4,605 | 4,680 | 4,605 | 4,645 | 470,200 |
| 2016/11/21 | 4,580 | 4,610 | 4,515 | 4,585 | 901,900 |
| 2016/11/18 | 4,655 | 4,660 | 4,585 | 4,595 | 310,500 |
| 2016/11/17 | 4,540 | 4,625 | 4,535 | 4,605 | 338,000 |
| 2016/11/16 | 4,600 | 4,600 | 4,535 | 4,560 | 421,500 |
| 2016/11/15 | 4,585 | 4,585 | 4,505 | 4,560 | 346,900 |
| 2016/11/14 | 4,620 | 4,630 | 4,545 | 4,555 | 430,100 |
| 2016/11/11 | 4,745 | 4,745 | 4,560 | 4,585 | 531,000 |
| 2016/11/10 | 4,695 | 4,765 | 4,610 | 4,745 | 611,300 |
| 2016/11/09 | 4,710 | 4,730 | 4,470 | 4,555 | 681,600 |
| 2016/11/08 | 4,720 | 4,720 | 4,655 | 4,670 | 345,200 |
| 2016/11/07 | 4,835 | 4,845 | 4,685 | 4,715 | 527,200 |
| 2016/11/04 | 4,835 | 4,950 | 4,770 | 4,810 | 1,161,700 |
| 2016/11/02 | 4,580 | 4,660 | 4,555 | 4,650 | 541,200 |
| 2016/11/01 | 4,580 | 4,640 | 4,560 | 4,640 | 405,600 |
| 2016/10/31 | 4,560 | 4,625 | 4,555 | 4,595 | 332,100 |
| 2016/10/28 | 4,615 | 4,625 | 4,550 | 4,605 | 444,100 |
| 2016/10/27 | 4,585 | 4,630 | 4,565 | 4,575 | 288,900 |
| 2016/10/26 | 4,530 | 4,615 | 4,520 | 4,600 | 597,700 |
| 2016/10/25 | 4,490 | 4,515 | 4,465 | 4,500 | 262,400 |
| 2016/10/24 | 4,475 | 4,500 | 4,440 | 4,480 | 274,500 |
| 2016/10/21 | 4,520 | 4,520 | 4,465 | 4,470 | 228,800 |
| 2016/10/20 | 4,470 | 4,530 | 4,470 | 4,520 | 325,700 |
| 2016/10/19 | 4,485 | 4,535 | 4,470 | 4,510 | 294,200 |
| 2016/10/18 | 4,450 | 4,520 | 4,450 | 4,520 | 574,500 |
| 2016/10/17 | 4,390 | 4,430 | 4,375 | 4,415 | 320,000 |
| 2016/10/14 | 4,385 | 4,395 | 4,315 | 4,375 | 417,900 |
| 2016/10/13 | 4,425 | 4,440 | 4,385 | 4,415 | 283,100 |
| 2016/10/12 | 4,425 | 4,455 | 4,410 | 4,425 | 323,600 |
| 2016/10/11 | 4,400 | 4,465 | 4,380 | 4,455 | 314,200 |
| 2016/10/07 | 4,460 | 4,485 | 4,410 | 4,430 | 430,600 |
| 2016/10/06 | 4,470 | 4,500 | 4,435 | 4,495 | 392,000 |
| 2016/10/05 | 4,395 | 4,465 | 4,385 | 4,465 | 525,200 |
| 2016/10/04 | 4,415 | 4,430 | 4,375 | 4,405 | 362,800 |
| 2016/10/03 | 4,400 | 4,440 | 4,375 | 4,390 | 468,300 |
| 2016/09/30 | 4,390 | 4,430 | 4,350 | 4,350 | 483,100 |
| 2016/09/29 | 4,500 | 4,500 | 4,415 | 4,455 | 373,500 |
| 2016/09/28 | 4,460 | 4,495 | 4,385 | 4,430 | 538,500 |
| 2016/09/27 | 4,250 | 4,390 | 4,235 | 4,390 | 491,400 |
| 2016/09/26 | 4,345 | 4,365 | 4,295 | 4,310 | 282,900 |
| 2016/09/23 | 4,330 | 4,390 | 4,300 | 4,385 | 464,100 |
| 2016/09/21 | 4,220 | 4,335 | 4,215 | 4,335 | 462,200 |
| 2016/09/20 | 4,190 | 4,265 | 4,185 | 4,220 | 509,000 |
| 2016/09/16 | 4,195 | 4,240 | 4,145 | 4,220 | 621,100 |
| 2016/09/15 | 4,190 | 4,195 | 4,140 | 4,165 | 455,800 |
| 2016/09/14 | 4,275 | 4,275 | 4,225 | 4,230 | 437,300 |
| 2016/09/13 | 4,325 | 4,335 | 4,285 | 4,310 | 553,300 |
| 2016/09/12 | 4,205 | 4,235 | 4,165 | 4,210 | 434,000 |
| 2016/09/09 | 4,335 | 4,340 | 4,220 | 4,260 | 733,400 |
| 2016/09/08 | 4,330 | 4,340 | 4,300 | 4,315 | 388,300 |
| 2016/09/07 | 4,260 | 4,355 | 4,255 | 4,330 | 725,300 |
| 2016/09/06 | 4,195 | 4,290 | 4,190 | 4,270 | 351,000 |
| 2016/09/05 | 4,215 | 4,225 | 4,160 | 4,190 | 221,500 |
| 2016/09/02 | 4,160 | 4,215 | 4,160 | 4,185 | 281,700 |
| 2016/09/01 | 4,010 | 4,150 | 4,010 | 4,150 | 508,100 |
| 2016/08/31 | 4,150 | 4,160 | 4,060 | 4,105 | 727,300 |
| 2016/08/30 | 4,150 | 4,200 | 4,145 | 4,160 | 393,600 |
| 2016/08/29 | 4,250 | 4,265 | 4,130 | 4,155 | 1,115,000 |
| 2016/08/26 | 4,285 | 4,320 | 4,240 | 4,250 | 605,800 |
| 2016/08/25 | 4,280 | 4,320 | 4,245 | 4,265 | 510,900 |
| 2016/08/24 | 4,240 | 4,255 | 4,185 | 4,250 | 628,600 |
| 2016/08/23 | 4,160 | 4,255 | 4,150 | 4,240 | 834,400 |
| 2016/08/22 | 4,130 | 4,195 | 4,130 | 4,145 | 678,700 |
| 2016/08/19 | 4,200 | 4,200 | 4,100 | 4,165 | 677,900 |
| 2016/08/18 | 4,260 | 4,290 | 4,180 | 4,215 | 948,100 |
| 2016/08/17 | 4,375 | 4,375 | 4,230 | 4,250 | 1,109,000 |
| 2016/08/16 | 4,530 | 4,530 | 4,365 | 4,415 | 853,600 |
| 2016/08/15 | 4,605 | 4,750 | 4,520 | 4,535 | 1,342,600 |
| 2016/08/12 | 4,450 | 4,480 | 4,425 | 4,455 | 482,900 |
| 2016/08/10 | 4,300 | 4,390 | 4,285 | 4,365 | 440,100 |
| 2016/08/09 | 4,250 | 4,365 | 4,250 | 4,335 | 863,900 |
| 2016/08/08 | 4,295 | 4,295 | 4,155 | 4,175 | 614,600 |
| 2016/08/05 | 4,210 | 4,310 | 4,150 | 4,175 | 732,600 |
| 2016/08/04 | 4,245 | 4,305 | 4,160 | 4,210 | 608,100 |
| 2016/08/03 | 4,365 | 4,380 | 4,245 | 4,245 | 655,300 |
| 2016/08/02 | 4,420 | 4,465 | 4,410 | 4,410 | 275,000 |
| 2016/08/01 | 4,430 | 4,510 | 4,405 | 4,470 | 499,100 |
| 2016/07/29 | 4,495 | 4,510 | 4,410 | 4,475 | 618,800 |
| 2016/07/28 | 4,550 | 4,580 | 4,450 | 4,455 | 582,800 |
| 2016/07/27 | 4,595 | 4,670 | 4,555 | 4,570 | 651,100 |
| 2016/07/26 | 4,680 | 4,715 | 4,565 | 4,575 | 604,100 |
| 2016/07/25 | 4,820 | 4,820 | 4,710 | 4,710 | 459,500 |
| 2016/07/22 | 4,735 | 4,805 | 4,700 | 4,770 | 383,300 |
| 2016/07/21 | 4,830 | 4,835 | 4,745 | 4,770 | 439,800 |
| 2016/07/20 | 4,775 | 4,835 | 4,720 | 4,810 | 515,800 |
| 2016/07/19 | 4,635 | 4,790 | 4,635 | 4,785 | 695,500 |
| 2016/07/15 | 4,695 | 4,700 | 4,605 | 4,635 | 502,400 |
| 2016/07/14 | 4,545 | 4,675 | 4,520 | 4,650 | 688,800 |
| 2016/07/13 | 4,650 | 4,650 | 4,505 | 4,540 | 928,100 |
| 2016/07/12 | 4,785 | 4,795 | 4,740 | 4,745 | 548,600 |
| 2016/07/11 | 4,685 | 4,745 | 4,670 | 4,715 | 501,600 |
| 2016/07/08 | 4,690 | 4,720 | 4,605 | 4,620 | 491,900 |
| 2016/07/07 | 4,630 | 4,680 | 4,600 | 4,655 | 535,000 |
| 2016/07/06 | 4,620 | 4,655 | 4,580 | 4,615 | 703,200 |
| 2016/07/05 | 4,750 | 4,750 | 4,630 | 4,680 | 507,600 |
| 2016/07/04 | 4,710 | 4,735 | 4,665 | 4,735 | 430,500 |
| 2016/07/01 | 4,725 | 4,740 | 4,675 | 4,690 | 576,400 |
| 2016/06/30 | 4,675 | 4,695 | 4,620 | 4,620 | 798,000 |
| 2016/06/29 | 4,600 | 4,665 | 4,540 | 4,620 | 735,800 |
| 2016/06/28 | 4,400 | 4,540 | 4,315 | 4,465 | 996,000 |
| 2016/06/27 | 4,565 | 4,680 | 4,435 | 4,465 | 1,476,300 |
| 2016/06/24 | 4,935 | 4,950 | 4,470 | 4,475 | 818,600 |
| 2016/06/23 | 4,935 | 4,965 | 4,905 | 4,930 | 318,300 |
| 2016/06/22 | 4,925 | 4,960 | 4,880 | 4,925 | 294,900 |
| 2016/06/21 | 4,865 | 4,965 | 4,820 | 4,955 | 451,600 |
| 2016/06/20 | 4,850 | 4,865 | 4,790 | 4,840 | 548,600 |
| 2016/06/17 | 4,915 | 4,975 | 4,745 | 4,785 | 1,246,400 |
| 2016/06/16 | 4,965 | 5,000 | 4,840 | 4,850 | 403,500 |
| 2016/06/15 | 5,030 | 5,090 | 4,900 | 4,935 | 494,700 |
| 2016/06/14 | 5,120 | 5,150 | 4,985 | 5,020 | 361,300 |
| 2016/06/13 | 5,060 | 5,150 | 5,060 | 5,100 | 399,700 |
| 2016/06/10 | 5,150 | 5,150 | 5,050 | 5,120 | 611,300 |
| 2016/06/09 | 5,180 | 5,230 | 5,110 | 5,140 | 297,300 |
| 2016/06/08 | 5,220 | 5,230 | 5,110 | 5,160 | 632,500 |
| 2016/06/07 | 5,180 | 5,230 | 5,160 | 5,190 | 284,300 |
| 2016/06/06 | 5,120 | 5,180 | 5,070 | 5,180 | 256,700 |
| 2016/06/03 | 5,060 | 5,160 | 5,030 | 5,160 | 193,100 |
| 2016/06/02 | 5,070 | 5,130 | 5,010 | 5,030 | 327,700 |
| 2016/06/01 | 5,190 | 5,190 | 5,090 | 5,110 | 299,600 |
| 2016/05/31 | 5,150 | 5,240 | 5,120 | 5,230 | 458,300 |
| 2016/05/30 | 5,190 | 5,210 | 5,150 | 5,190 | 235,500 |
| 2016/05/27 | 5,110 | 5,120 | 5,060 | 5,110 | 169,000 |
| 2016/05/26 | 5,090 | 5,150 | 5,060 | 5,080 | 265,500 |
| 2016/05/25 | 5,020 | 5,080 | 5,010 | 5,040 | 405,800 |
| 2016/05/24 | 5,050 | 5,100 | 5,040 | 5,060 | 328,700 |
| 2016/05/23 | 5,060 | 5,100 | 5,010 | 5,050 | 426,600 |
| 2016/05/20 | 5,150 | 5,180 | 5,120 | 5,160 | 712,100 |
| 2016/05/19 | 5,290 | 5,300 | 5,140 | 5,150 | 363,000 |
| 2016/05/18 | 5,250 | 5,300 | 5,200 | 5,240 | 707,800 |
| 2016/05/17 | 5,250 | 5,300 | 5,220 | 5,290 | 517,300 |
| 2016/05/16 | 5,340 | 5,370 | 5,280 | 5,300 | 363,700 |
| 2016/05/13 | 5,250 | 5,380 | 5,240 | 5,350 | 1,024,300 |
| 2016/05/12 | 5,130 | 5,240 | 5,030 | 5,220 | 558,800 |
| 2016/05/11 | 5,280 | 5,310 | 5,180 | 5,230 | 548,300 |
| 2016/05/10 | 5,230 | 5,330 | 5,200 | 5,320 | 663,000 |
| 2016/05/09 | 5,240 | 5,240 | 5,170 | 5,210 | 383,300 |
| 2016/05/06 | 5,280 | 5,330 | 5,130 | 5,240 | 1,545,500 |
| 2016/05/02 | 4,655 | 4,880 | 4,655 | 4,860 | 618,200 |
| 2016/04/28 | 4,950 | 4,985 | 4,785 | 4,790 | 532,800 |
| 2016/04/27 | 4,805 | 4,910 | 4,800 | 4,900 | 605,700 |
| 2016/04/26 | 4,740 | 4,815 | 4,710 | 4,790 | 706,300 |
| 2016/04/25 | 4,820 | 4,850 | 4,740 | 4,760 | 777,400 |
| 2016/04/22 | 4,920 | 4,975 | 4,850 | 4,885 | 771,500 |
| 2016/04/21 | 5,000 | 5,040 | 4,940 | 5,040 | 414,000 |
| 2016/04/20 | 4,860 | 4,950 | 4,830 | 4,935 | 425,900 |
| 2016/04/19 | 4,835 | 4,895 | 4,800 | 4,830 | 291,600 |
| 2016/04/18 | 4,760 | 4,785 | 4,695 | 4,740 | 388,200 |
| 2016/04/15 | 4,805 | 4,865 | 4,805 | 4,850 | 395,900 |
| 2016/04/14 | 4,810 | 4,890 | 4,760 | 4,885 | 443,400 |
| 2016/04/13 | 4,760 | 4,790 | 4,700 | 4,765 | 639,400 |
| 2016/04/12 | 4,670 | 4,725 | 4,645 | 4,675 | 507,100 |
| 2016/04/11 | 4,835 | 4,835 | 4,670 | 4,700 | 932,400 |
| 2016/04/08 | 4,760 | 4,905 | 4,730 | 4,865 | 856,000 |
| 2016/04/07 | 4,765 | 4,800 | 4,715 | 4,785 | 669,700 |
| 2016/04/06 | 4,845 | 4,880 | 4,750 | 4,790 | 650,700 |
| 2016/04/05 | 4,855 | 4,885 | 4,775 | 4,785 | 798,800 |
| 2016/04/04 | 4,870 | 4,950 | 4,835 | 4,880 | 773,900 |
| 2016/04/01 | 5,080 | 5,090 | 4,800 | 4,810 | 1,000,600 |
| 2016/03/31 | 5,090 | 5,120 | 5,010 | 5,070 | 830,000 |
| 2016/03/30 | 5,100 | 5,170 | 5,080 | 5,120 | 706,800 |
| 2016/03/29 | 5,030 | 5,090 | 5,000 | 5,050 | 560,400 |
| 2016/03/28 | 4,885 | 4,955 | 4,860 | 4,955 | 697,400 |
| 2016/03/25 | 4,890 | 4,930 | 4,830 | 4,865 | 543,100 |
| 2016/03/24 | 4,780 | 4,865 | 4,710 | 4,850 | 1,185,100 |
| 2016/03/23 | 4,800 | 4,910 | 4,800 | 4,850 | 461,900 |
| 2016/03/22 | 4,750 | 4,845 | 4,730 | 4,800 | 791,600 |
| 2016/03/18 | 4,785 | 4,815 | 4,665 | 4,765 | 743,700 |
| 2016/03/17 | 4,925 | 4,950 | 4,850 | 4,875 | 335,100 |
| 2016/03/16 | 4,870 | 4,970 | 4,860 | 4,915 | 326,900 |
| 2016/03/15 | 4,875 | 4,950 | 4,865 | 4,895 | 439,100 |
| 2016/03/14 | 4,895 | 4,915 | 4,835 | 4,860 | 384,000 |
| 2016/03/11 | 4,795 | 4,925 | 4,760 | 4,870 | 678,900 |
| 2016/03/10 | 4,825 | 4,835 | 4,780 | 4,825 | 359,400 |
| 2016/03/09 | 4,770 | 4,810 | 4,730 | 4,760 | 822,800 |
| 2016/03/08 | 4,730 | 4,750 | 4,665 | 4,700 | 665,100 |
| 2016/03/07 | 4,780 | 4,780 | 4,685 | 4,740 | 595,600 |
| 2016/03/04 | 4,830 | 4,850 | 4,740 | 4,850 | 716,500 |
| 2016/03/03 | 4,725 | 4,770 | 4,635 | 4,760 | 990,500 |
| 2016/03/02 | 4,810 | 4,845 | 4,755 | 4,820 | 729,600 |
| 2016/03/01 | 4,765 | 4,805 | 4,720 | 4,780 | 578,900 |
| 2016/02/29 | 4,970 | 4,975 | 4,785 | 4,785 | 933,200 |
| 2016/02/26 | 4,910 | 4,935 | 4,825 | 4,900 | 689,200 |
| 2016/02/25 | 4,850 | 4,970 | 4,850 | 4,950 | 666,300 |
| 2016/02/24 | 4,890 | 4,905 | 4,800 | 4,850 | 628,600 |
| 2016/02/23 | 4,990 | 5,010 | 4,790 | 4,840 | 1,021,000 |
| 2016/02/22 | 4,815 | 5,030 | 4,790 | 4,990 | 1,512,100 |
| 2016/02/19 | 4,770 | 4,785 | 4,655 | 4,740 | 1,053,500 |
| 2016/02/18 | 4,700 | 4,740 | 4,655 | 4,700 | 929,200 |
| 2016/02/17 | 4,610 | 4,680 | 4,535 | 4,595 | 990,500 |
| 2016/02/16 | 4,790 | 4,860 | 4,585 | 4,610 | 1,558,900 |
| 2016/02/15 | 4,555 | 4,765 | 4,405 | 4,745 | 2,230,700 |
| 2016/02/12 | 4,935 | 5,050 | 4,865 | 4,905 | 1,121,400 |
| 2016/02/10 | 5,270 | 5,320 | 5,070 | 5,130 | 1,155,100 |
| 2016/02/09 | 5,200 | 5,330 | 5,200 | 5,280 | 882,600 |
| 2016/02/08 | 5,280 | 5,400 | 5,210 | 5,370 | 1,117,900 |
| 2016/02/05 | 5,330 | 5,430 | 5,330 | 5,400 | 912,100 |
| 2016/02/04 | 5,640 | 5,660 | 5,530 | 5,560 | 536,000 |
| 2016/02/03 | 5,680 | 5,750 | 5,610 | 5,730 | 555,400 |
| 2016/02/02 | 5,710 | 5,810 | 5,690 | 5,750 | 499,400 |
| 2016/02/01 | 5,690 | 5,740 | 5,640 | 5,740 | 598,400 |
| 2016/01/29 | 5,460 | 5,590 | 5,380 | 5,520 | 1,490,500 |
| 2016/01/28 | 5,360 | 5,450 | 5,340 | 5,420 | 663,900 |
| 2016/01/27 | 5,300 | 5,360 | 5,270 | 5,350 | 469,400 |
| 2016/01/26 | 5,200 | 5,350 | 5,190 | 5,310 | 1,013,400 |
| 2016/01/25 | 5,220 | 5,280 | 5,170 | 5,260 | 744,100 |
| 2016/01/22 | 4,960 | 5,090 | 4,910 | 5,070 | 973,000 |
| 2016/01/21 | 5,010 | 5,060 | 4,815 | 4,820 | 1,046,900 |
| 2016/01/20 | 5,350 | 5,350 | 5,110 | 5,110 | 1,262,300 |
| 2016/01/19 | 5,350 | 5,390 | 5,310 | 5,350 | 953,900 |
| 2016/01/18 | 5,240 | 5,350 | 5,220 | 5,330 | 650,500 |
| 2016/01/15 | 5,360 | 5,370 | 5,230 | 5,290 | 819,700 |
| 2016/01/14 | 5,240 | 5,270 | 5,200 | 5,260 | 850,700 |
| 2016/01/13 | 5,220 | 5,340 | 5,220 | 5,320 | 1,008,700 |
| 2016/01/12 | 5,100 | 5,210 | 5,100 | 5,130 | 630,300 |
| 2016/01/08 | 5,170 | 5,230 | 5,140 | 5,170 | 569,900 |
| 2016/01/07 | 5,280 | 5,310 | 5,200 | 5,220 | 596,900 |
| 2016/01/06 | 5,280 | 5,330 | 5,230 | 5,270 | 704,700 |
| 2016/01/05 | 5,260 | 5,280 | 5,210 | 5,220 | 513,400 |
| 2016/01/04 | 5,310 | 5,330 | 5,240 | 5,260 | 733,100 |