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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,030 | 5,080 | 4,945 | 4,960 | 700,300 |
| 2018/12/27 | 4,945 | 5,090 | 4,925 | 5,060 | 645,900 |
| 2018/12/26 | 4,870 | 4,945 | 4,780 | 4,835 | 756,000 |
| 2018/12/25 | 4,965 | 4,970 | 4,850 | 4,945 | 966,900 |
| 2018/12/21 | 4,930 | 5,080 | 4,910 | 4,965 | 1,831,700 |
| 2018/12/20 | 4,700 | 4,760 | 4,680 | 4,720 | 806,400 |
| 2018/12/19 | 4,710 | 4,745 | 4,645 | 4,680 | 559,900 |
| 2018/12/18 | 4,720 | 4,775 | 4,665 | 4,680 | 550,100 |
| 2018/12/17 | 4,730 | 4,755 | 4,635 | 4,735 | 743,700 |
| 2018/12/14 | 4,790 | 4,850 | 4,745 | 4,760 | 691,000 |
| 2018/12/13 | 4,850 | 4,860 | 4,815 | 4,835 | 354,600 |
| 2018/12/12 | 4,825 | 4,845 | 4,780 | 4,830 | 618,900 |
| 2018/12/11 | 4,790 | 4,825 | 4,750 | 4,795 | 478,500 |
| 2018/12/10 | 4,705 | 4,760 | 4,685 | 4,730 | 446,100 |
| 2018/12/07 | 4,680 | 4,765 | 4,645 | 4,745 | 470,100 |
| 2018/12/06 | 4,730 | 4,765 | 4,655 | 4,675 | 336,400 |
| 2018/12/05 | 4,645 | 4,765 | 4,635 | 4,755 | 306,900 |
| 2018/12/04 | 4,765 | 4,770 | 4,700 | 4,705 | 312,500 |
| 2018/12/03 | 4,790 | 4,800 | 4,730 | 4,775 | 336,600 |
| 2018/11/30 | 4,720 | 4,775 | 4,705 | 4,760 | 689,200 |
| 2018/11/29 | 4,690 | 4,690 | 4,605 | 4,655 | 452,700 |
| 2018/11/28 | 4,730 | 4,735 | 4,675 | 4,730 | 408,200 |
| 2018/11/27 | 4,755 | 4,780 | 4,705 | 4,710 | 437,200 |
| 2018/11/26 | 4,695 | 4,745 | 4,680 | 4,720 | 549,900 |
| 2018/11/22 | 4,480 | 4,625 | 4,480 | 4,625 | 255,900 |
| 2018/11/21 | 4,520 | 4,525 | 4,460 | 4,515 | 367,200 |
| 2018/11/20 | 4,540 | 4,600 | 4,525 | 4,590 | 314,100 |
| 2018/11/19 | 4,560 | 4,580 | 4,520 | 4,570 | 257,200 |
| 2018/11/16 | 4,485 | 4,545 | 4,460 | 4,525 | 326,200 |
| 2018/11/15 | 4,500 | 4,575 | 4,480 | 4,515 | 444,100 |
| 2018/11/14 | 4,480 | 4,570 | 4,480 | 4,535 | 425,600 |
| 2018/11/13 | 4,525 | 4,540 | 4,450 | 4,530 | 410,300 |
| 2018/11/12 | 4,525 | 4,600 | 4,495 | 4,590 | 380,800 |
| 2018/11/09 | 4,585 | 4,620 | 4,525 | 4,540 | 422,300 |
| 2018/11/08 | 4,465 | 4,565 | 4,445 | 4,555 | 560,600 |
| 2018/11/07 | 4,390 | 4,505 | 4,375 | 4,440 | 653,100 |
| 2018/11/06 | 4,345 | 4,400 | 4,275 | 4,345 | 723,800 |
| 2018/11/05 | 4,515 | 4,525 | 4,455 | 4,485 | 459,500 |
| 2018/11/02 | 4,560 | 4,560 | 4,470 | 4,530 | 513,700 |
| 2018/11/01 | 4,565 | 4,585 | 4,535 | 4,550 | 553,000 |
| 2018/10/31 | 4,475 | 4,605 | 4,465 | 4,605 | 588,700 |
| 2018/10/30 | 4,365 | 4,460 | 4,340 | 4,430 | 597,000 |
| 2018/10/29 | 4,440 | 4,490 | 4,415 | 4,420 | 455,700 |
| 2018/10/26 | 4,360 | 4,415 | 4,325 | 4,385 | 571,500 |
| 2018/10/25 | 4,340 | 4,385 | 4,320 | 4,345 | 422,400 |
| 2018/10/24 | 4,360 | 4,435 | 4,335 | 4,415 | 302,400 |
| 2018/10/23 | 4,410 | 4,425 | 4,320 | 4,335 | 414,000 |
| 2018/10/22 | 4,470 | 4,500 | 4,435 | 4,480 | 246,700 |
| 2018/10/19 | 4,445 | 4,475 | 4,430 | 4,465 | 302,900 |
| 2018/10/18 | 4,425 | 4,475 | 4,420 | 4,455 | 470,700 |
| 2018/10/17 | 4,310 | 4,430 | 4,305 | 4,420 | 578,100 |
| 2018/10/16 | 4,260 | 4,310 | 4,240 | 4,310 | 390,900 |
| 2018/10/15 | 4,380 | 4,385 | 4,290 | 4,290 | 522,500 |
| 2018/10/12 | 4,435 | 4,470 | 4,410 | 4,460 | 419,300 |
| 2018/10/11 | 4,560 | 4,565 | 4,440 | 4,465 | 468,100 |
| 2018/10/10 | 4,655 | 4,685 | 4,620 | 4,630 | 340,400 |
| 2018/10/09 | 4,670 | 4,685 | 4,625 | 4,645 | 318,700 |
| 2018/10/05 | 4,685 | 4,710 | 4,655 | 4,670 | 425,700 |
| 2018/10/04 | 4,745 | 4,750 | 4,645 | 4,680 | 466,100 |
| 2018/10/03 | 4,810 | 4,820 | 4,730 | 4,745 | 313,400 |
| 2018/10/02 | 4,795 | 4,825 | 4,765 | 4,815 | 367,800 |
| 2018/10/01 | 4,790 | 4,795 | 4,735 | 4,740 | 320,100 |
| 2018/09/28 | 4,800 | 4,835 | 4,790 | 4,810 | 341,900 |
| 2018/09/27 | 4,825 | 4,835 | 4,765 | 4,765 | 314,600 |
| 2018/09/26 | 4,770 | 4,835 | 4,760 | 4,825 | 450,600 |
| 2018/09/25 | 4,600 | 4,760 | 4,595 | 4,760 | 546,600 |
| 2018/09/21 | 4,670 | 4,700 | 4,640 | 4,670 | 603,300 |
| 2018/09/20 | 4,660 | 4,675 | 4,620 | 4,645 | 402,000 |
| 2018/09/19 | 4,630 | 4,660 | 4,590 | 4,660 | 521,700 |
| 2018/09/18 | 4,480 | 4,615 | 4,440 | 4,610 | 497,900 |
| 2018/09/14 | 4,475 | 4,510 | 4,455 | 4,475 | 529,200 |
| 2018/09/13 | 4,460 | 4,510 | 4,440 | 4,455 | 422,700 |
| 2018/09/12 | 4,425 | 4,440 | 4,375 | 4,430 | 354,500 |
| 2018/09/11 | 4,395 | 4,440 | 4,395 | 4,405 | 328,300 |
| 2018/09/10 | 4,350 | 4,415 | 4,330 | 4,405 | 448,000 |
| 2018/09/07 | 4,505 | 4,510 | 4,415 | 4,460 | 401,300 |
| 2018/09/06 | 4,515 | 4,520 | 4,485 | 4,500 | 408,600 |
| 2018/09/05 | 4,510 | 4,510 | 4,470 | 4,485 | 359,700 |
| 2018/09/04 | 4,595 | 4,600 | 4,525 | 4,530 | 274,100 |
| 2018/09/03 | 4,560 | 4,570 | 4,525 | 4,555 | 239,000 |
| 2018/08/31 | 4,515 | 4,560 | 4,500 | 4,555 | 548,300 |
| 2018/08/30 | 4,460 | 4,540 | 4,460 | 4,540 | 733,200 |
| 2018/08/29 | 4,410 | 4,445 | 4,410 | 4,425 | 315,300 |
| 2018/08/28 | 4,475 | 4,500 | 4,410 | 4,415 | 582,300 |
| 2018/08/27 | 4,530 | 4,530 | 4,500 | 4,515 | 360,300 |
| 2018/08/24 | 4,525 | 4,540 | 4,505 | 4,525 | 369,200 |
| 2018/08/23 | 4,430 | 4,500 | 4,430 | 4,485 | 422,500 |
| 2018/08/22 | 4,360 | 4,445 | 4,350 | 4,440 | 402,200 |
| 2018/08/21 | 4,355 | 4,385 | 4,340 | 4,360 | 369,600 |
| 2018/08/20 | 4,375 | 4,420 | 4,375 | 4,395 | 306,200 |
| 2018/08/17 | 4,380 | 4,410 | 4,365 | 4,390 | 319,200 |
| 2018/08/16 | 4,430 | 4,455 | 4,400 | 4,400 | 552,000 |
| 2018/08/15 | 4,445 | 4,480 | 4,440 | 4,465 | 442,100 |
| 2018/08/14 | 4,460 | 4,475 | 4,425 | 4,470 | 448,900 |
| 2018/08/13 | 4,410 | 4,450 | 4,390 | 4,440 | 619,500 |
| 2018/08/10 | 4,460 | 4,475 | 4,435 | 4,460 | 587,600 |
| 2018/08/09 | 4,420 | 4,470 | 4,405 | 4,460 | 466,600 |
| 2018/08/08 | 4,370 | 4,420 | 4,360 | 4,410 | 532,800 |
| 2018/08/07 | 4,360 | 4,445 | 4,335 | 4,410 | 1,084,600 |
| 2018/08/06 | 4,645 | 4,660 | 4,585 | 4,585 | 426,600 |
| 2018/08/03 | 4,690 | 4,695 | 4,560 | 4,585 | 624,700 |
| 2018/08/02 | 4,765 | 4,775 | 4,675 | 4,695 | 569,800 |
| 2018/08/01 | 4,765 | 4,790 | 4,750 | 4,755 | 451,300 |
| 2018/07/31 | 4,735 | 4,785 | 4,715 | 4,755 | 691,600 |
| 2018/07/30 | 4,790 | 4,810 | 4,755 | 4,770 | 1,645,000 |
| 2018/07/27 | 4,770 | 4,815 | 4,760 | 4,805 | 484,600 |
| 2018/07/26 | 4,755 | 4,780 | 4,750 | 4,770 | 628,400 |
| 2018/07/25 | 4,795 | 4,805 | 4,705 | 4,710 | 545,800 |
| 2018/07/24 | 4,850 | 4,855 | 4,790 | 4,795 | 536,000 |
| 2018/07/23 | 4,770 | 4,850 | 4,770 | 4,830 | 640,100 |
| 2018/07/20 | 4,730 | 4,780 | 4,720 | 4,765 | 517,900 |
| 2018/07/19 | 4,700 | 4,730 | 4,680 | 4,705 | 350,400 |
| 2018/07/18 | 4,780 | 4,795 | 4,685 | 4,710 | 400,400 |
| 2018/07/17 | 4,685 | 4,775 | 4,675 | 4,765 | 523,700 |
| 2018/07/13 | 4,640 | 4,690 | 4,615 | 4,685 | 336,700 |
| 2018/07/12 | 4,660 | 4,705 | 4,625 | 4,645 | 537,700 |
| 2018/07/11 | 4,640 | 4,670 | 4,635 | 4,660 | 444,900 |
| 2018/07/10 | 4,680 | 4,695 | 4,645 | 4,645 | 488,600 |
| 2018/07/09 | 4,660 | 4,700 | 4,630 | 4,675 | 391,200 |
| 2018/07/06 | 4,750 | 4,775 | 4,685 | 4,700 | 449,800 |
| 2018/07/05 | 4,640 | 4,710 | 4,620 | 4,710 | 562,600 |
| 2018/07/04 | 4,655 | 4,690 | 4,640 | 4,665 | 419,000 |
| 2018/07/03 | 4,695 | 4,730 | 4,635 | 4,660 | 510,300 |
| 2018/07/02 | 4,715 | 4,755 | 4,670 | 4,670 | 711,000 |
| 2018/06/29 | 4,745 | 4,760 | 4,690 | 4,730 | 510,900 |
| 2018/06/28 | 4,700 | 4,730 | 4,685 | 4,710 | 298,100 |
| 2018/06/27 | 4,690 | 4,735 | 4,660 | 4,715 | 449,500 |
| 2018/06/26 | 4,745 | 4,780 | 4,700 | 4,760 | 498,000 |
| 2018/06/25 | 4,760 | 4,765 | 4,680 | 4,685 | 402,700 |
| 2018/06/22 | 4,750 | 4,780 | 4,735 | 4,755 | 475,800 |
| 2018/06/21 | 4,780 | 4,810 | 4,775 | 4,785 | 501,000 |
| 2018/06/20 | 4,780 | 4,825 | 4,770 | 4,800 | 557,200 |
| 2018/06/19 | 4,810 | 4,840 | 4,785 | 4,800 | 439,300 |
| 2018/06/18 | 4,925 | 4,925 | 4,830 | 4,845 | 309,500 |
| 2018/06/15 | 4,910 | 4,915 | 4,875 | 4,900 | 840,700 |
| 2018/06/14 | 4,815 | 4,895 | 4,805 | 4,880 | 475,000 |
| 2018/06/13 | 4,835 | 4,850 | 4,810 | 4,825 | 581,900 |
| 2018/06/12 | 4,860 | 4,875 | 4,820 | 4,850 | 535,800 |
| 2018/06/11 | 4,820 | 4,855 | 4,810 | 4,815 | 403,400 |
| 2018/06/08 | 4,870 | 4,880 | 4,820 | 4,820 | 578,400 |
| 2018/06/07 | 4,945 | 4,965 | 4,895 | 4,895 | 338,000 |
| 2018/06/06 | 4,910 | 4,950 | 4,875 | 4,940 | 349,000 |
| 2018/06/05 | 4,970 | 4,980 | 4,920 | 4,925 | 374,200 |
| 2018/06/04 | 4,935 | 4,965 | 4,890 | 4,955 | 454,600 |
| 2018/06/01 | 4,865 | 4,920 | 4,860 | 4,870 | 466,500 |
| 2018/05/31 | 4,895 | 4,900 | 4,835 | 4,840 | 771,500 |
| 2018/05/30 | 4,930 | 4,965 | 4,870 | 4,885 | 474,100 |
| 2018/05/29 | 4,945 | 4,975 | 4,925 | 4,965 | 281,200 |
| 2018/05/28 | 4,970 | 4,985 | 4,940 | 4,945 | 271,800 |
| 2018/05/25 | 4,920 | 4,965 | 4,910 | 4,955 | 351,900 |
| 2018/05/24 | 4,990 | 5,000 | 4,920 | 4,920 | 351,600 |
| 2018/05/23 | 4,970 | 4,990 | 4,950 | 4,960 | 420,800 |
| 2018/05/22 | 4,990 | 4,995 | 4,960 | 4,970 | 226,200 |
| 2018/05/21 | 5,020 | 5,050 | 4,985 | 4,985 | 334,700 |
| 2018/05/18 | 5,050 | 5,060 | 5,010 | 5,020 | 405,600 |
| 2018/05/17 | 5,040 | 5,070 | 5,030 | 5,050 | 526,200 |
| 2018/05/16 | 4,980 | 5,050 | 4,980 | 5,020 | 434,300 |
| 2018/05/15 | 5,030 | 5,050 | 5,010 | 5,030 | 474,800 |
| 2018/05/14 | 5,050 | 5,090 | 5,020 | 5,080 | 428,200 |
| 2018/05/11 | 4,950 | 5,060 | 4,950 | 5,060 | 582,700 |
| 2018/05/10 | 4,950 | 5,050 | 4,920 | 4,950 | 1,273,400 |
| 2018/05/09 | 5,390 | 5,430 | 5,240 | 5,250 | 597,800 |
| 2018/05/08 | 5,400 | 5,480 | 5,360 | 5,380 | 425,900 |
| 2018/05/07 | 5,320 | 5,390 | 5,310 | 5,350 | 402,800 |
| 2018/05/02 | 5,290 | 5,310 | 5,240 | 5,300 | 329,700 |
| 2018/05/01 | 5,360 | 5,410 | 5,310 | 5,320 | 334,600 |
| 2018/04/27 | 5,470 | 5,490 | 5,380 | 5,390 | 451,600 |
| 2018/04/26 | 5,380 | 5,440 | 5,350 | 5,400 | 409,100 |
| 2018/04/25 | 5,330 | 5,380 | 5,270 | 5,350 | 416,900 |
| 2018/04/24 | 5,400 | 5,410 | 5,310 | 5,350 | 308,600 |
| 2018/04/23 | 5,360 | 5,370 | 5,280 | 5,330 | 304,100 |
| 2018/04/20 | 5,400 | 5,430 | 5,370 | 5,400 | 235,200 |
| 2018/04/19 | 5,410 | 5,430 | 5,370 | 5,400 | 300,300 |
| 2018/04/18 | 5,350 | 5,480 | 5,350 | 5,410 | 619,400 |
| 2018/04/17 | 5,340 | 5,430 | 5,330 | 5,340 | 405,500 |
| 2018/04/16 | 5,300 | 5,340 | 5,250 | 5,320 | 335,800 |
| 2018/04/13 | 5,210 | 5,240 | 5,170 | 5,240 | 284,900 |
| 2018/04/12 | 5,280 | 5,290 | 5,190 | 5,230 | 329,500 |
| 2018/04/11 | 5,290 | 5,290 | 5,170 | 5,190 | 396,800 |
| 2018/04/10 | 5,430 | 5,440 | 5,290 | 5,300 | 571,400 |
| 2018/04/09 | 5,430 | 5,490 | 5,420 | 5,470 | 346,800 |
| 2018/04/06 | 5,380 | 5,490 | 5,360 | 5,430 | 446,600 |
| 2018/04/05 | 5,440 | 5,480 | 5,410 | 5,440 | 633,900 |
| 2018/04/04 | 5,330 | 5,390 | 5,260 | 5,370 | 583,000 |
| 2018/04/03 | 5,190 | 5,340 | 5,190 | 5,310 | 480,400 |
| 2018/04/02 | 5,200 | 5,280 | 5,190 | 5,230 | 254,000 |
| 2018/03/30 | 5,220 | 5,230 | 5,160 | 5,170 | 272,100 |
| 2018/03/29 | 5,090 | 5,180 | 5,090 | 5,150 | 518,700 |
| 2018/03/28 | 5,100 | 5,140 | 4,995 | 5,060 | 465,800 |
| 2018/03/27 | 5,030 | 5,150 | 5,010 | 5,110 | 754,300 |
| 2018/03/26 | 4,925 | 5,050 | 4,920 | 5,050 | 745,400 |
| 2018/03/23 | 4,930 | 5,000 | 4,930 | 4,955 | 635,000 |
| 2018/03/22 | 4,980 | 5,020 | 4,955 | 5,020 | 487,300 |
| 2018/03/20 | 4,975 | 5,020 | 4,950 | 4,995 | 595,400 |
| 2018/03/19 | 5,060 | 5,080 | 4,960 | 4,965 | 399,800 |
| 2018/03/16 | 5,080 | 5,140 | 5,070 | 5,120 | 591,200 |
| 2018/03/15 | 5,000 | 5,130 | 4,990 | 5,070 | 657,500 |
| 2018/03/14 | 4,900 | 5,030 | 4,900 | 5,020 | 607,900 |
| 2018/03/13 | 4,845 | 4,885 | 4,830 | 4,885 | 474,900 |
| 2018/03/12 | 4,860 | 4,880 | 4,795 | 4,875 | 502,200 |
| 2018/03/09 | 4,990 | 4,990 | 4,875 | 4,890 | 584,900 |
| 2018/03/08 | 4,935 | 4,960 | 4,890 | 4,960 | 408,700 |
| 2018/03/07 | 4,920 | 4,950 | 4,870 | 4,885 | 552,500 |
| 2018/03/06 | 4,950 | 4,975 | 4,925 | 4,965 | 395,700 |
| 2018/03/05 | 4,930 | 4,965 | 4,900 | 4,935 | 464,500 |
| 2018/03/02 | 4,890 | 4,930 | 4,845 | 4,875 | 385,700 |
| 2018/03/01 | 4,985 | 4,995 | 4,945 | 4,960 | 367,100 |
| 2018/02/28 | 4,980 | 5,030 | 4,965 | 4,980 | 389,200 |
| 2018/02/27 | 5,050 | 5,050 | 4,990 | 5,020 | 357,200 |
| 2018/02/26 | 5,090 | 5,100 | 5,020 | 5,030 | 388,500 |
| 2018/02/23 | 5,060 | 5,070 | 5,010 | 5,060 | 316,900 |
| 2018/02/22 | 5,020 | 5,070 | 5,000 | 5,050 | 413,100 |
| 2018/02/21 | 4,990 | 5,050 | 4,985 | 5,000 | 304,700 |
| 2018/02/20 | 5,060 | 5,080 | 4,980 | 4,985 | 529,000 |
| 2018/02/19 | 5,100 | 5,150 | 5,080 | 5,140 | 495,600 |
| 2018/02/16 | 5,180 | 5,190 | 4,985 | 5,110 | 606,800 |
| 2018/02/15 | 4,995 | 5,050 | 4,950 | 4,995 | 494,000 |
| 2018/02/14 | 5,010 | 5,030 | 4,840 | 4,915 | 806,000 |
| 2018/02/13 | 5,010 | 5,080 | 5,000 | 5,020 | 540,600 |
| 2018/02/09 | 4,930 | 4,965 | 4,900 | 4,965 | 617,300 |
| 2018/02/08 | 5,060 | 5,110 | 4,995 | 5,010 | 552,000 |
| 2018/02/07 | 5,100 | 5,170 | 5,000 | 5,000 | 775,800 |
| 2018/02/06 | 5,120 | 5,180 | 4,955 | 5,020 | 1,072,000 |
| 2018/02/05 | 5,240 | 5,280 | 5,220 | 5,220 | 601,200 |
| 2018/02/02 | 5,280 | 5,310 | 5,250 | 5,300 | 414,300 |
| 2018/02/01 | 5,230 | 5,330 | 5,230 | 5,320 | 601,500 |
| 2018/01/31 | 5,230 | 5,300 | 5,210 | 5,210 | 787,400 |
| 2018/01/30 | 5,300 | 5,310 | 5,210 | 5,250 | 549,800 |
| 2018/01/29 | 5,290 | 5,300 | 5,240 | 5,240 | 409,000 |
| 2018/01/26 | 5,280 | 5,290 | 5,250 | 5,270 | 372,800 |
| 2018/01/25 | 5,330 | 5,340 | 5,260 | 5,270 | 401,900 |
| 2018/01/24 | 5,260 | 5,340 | 5,250 | 5,330 | 469,300 |
| 2018/01/23 | 5,190 | 5,340 | 5,180 | 5,330 | 1,224,300 |
| 2018/01/22 | 5,080 | 5,120 | 5,050 | 5,120 | 408,600 |
| 2018/01/19 | 5,100 | 5,110 | 5,040 | 5,060 | 385,400 |
| 2018/01/18 | 5,070 | 5,090 | 5,010 | 5,020 | 372,100 |
| 2018/01/17 | 5,050 | 5,100 | 5,020 | 5,040 | 489,100 |
| 2018/01/16 | 4,895 | 5,040 | 4,895 | 5,010 | 643,300 |
| 2018/01/15 | 4,880 | 4,885 | 4,845 | 4,850 | 434,200 |
| 2018/01/12 | 4,945 | 4,955 | 4,830 | 4,840 | 733,900 |
| 2018/01/11 | 5,000 | 5,020 | 4,960 | 4,975 | 527,100 |
| 2018/01/10 | 5,050 | 5,070 | 5,010 | 5,020 | 483,800 |
| 2018/01/09 | 5,100 | 5,120 | 5,050 | 5,080 | 381,100 |
| 2018/01/05 | 5,080 | 5,100 | 5,020 | 5,060 | 316,100 |
| 2018/01/04 | 5,020 | 5,050 | 5,000 | 5,040 | 429,700 |