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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,565 | 4,585 | 4,545 | 4,545 | 216,000 |
| 2019/12/27 | 4,630 | 4,630 | 4,580 | 4,605 | 215,200 |
| 2019/12/26 | 4,620 | 4,620 | 4,585 | 4,610 | 180,900 |
| 2019/12/25 | 4,620 | 4,630 | 4,590 | 4,600 | 167,100 |
| 2019/12/24 | 4,650 | 4,655 | 4,625 | 4,640 | 138,700 |
| 2019/12/23 | 4,665 | 4,690 | 4,645 | 4,650 | 168,500 |
| 2019/12/20 | 4,640 | 4,665 | 4,615 | 4,640 | 406,000 |
| 2019/12/19 | 4,645 | 4,670 | 4,635 | 4,645 | 307,700 |
| 2019/12/18 | 4,700 | 4,705 | 4,660 | 4,660 | 412,000 |
| 2019/12/17 | 4,780 | 4,795 | 4,705 | 4,710 | 548,900 |
| 2019/12/16 | 4,825 | 4,840 | 4,790 | 4,790 | 288,900 |
| 2019/12/13 | 4,825 | 4,840 | 4,780 | 4,810 | 528,800 |
| 2019/12/12 | 4,750 | 4,775 | 4,715 | 4,770 | 338,800 |
| 2019/12/11 | 4,750 | 4,775 | 4,735 | 4,770 | 435,600 |
| 2019/12/10 | 4,690 | 4,715 | 4,670 | 4,710 | 463,000 |
| 2019/12/09 | 4,725 | 4,725 | 4,660 | 4,675 | 568,500 |
| 2019/12/06 | 4,725 | 4,750 | 4,705 | 4,745 | 305,900 |
| 2019/12/05 | 4,700 | 4,720 | 4,690 | 4,715 | 384,300 |
| 2019/12/04 | 4,705 | 4,735 | 4,695 | 4,720 | 346,200 |
| 2019/12/03 | 4,720 | 4,750 | 4,710 | 4,710 | 383,300 |
| 2019/12/02 | 4,770 | 4,790 | 4,750 | 4,755 | 293,600 |
| 2019/11/29 | 4,820 | 4,830 | 4,740 | 4,750 | 299,700 |
| 2019/11/28 | 4,790 | 4,820 | 4,770 | 4,800 | 241,300 |
| 2019/11/27 | 4,815 | 4,850 | 4,805 | 4,830 | 344,800 |
| 2019/11/26 | 4,775 | 4,815 | 4,735 | 4,790 | 1,259,600 |
| 2019/11/25 | 4,755 | 4,765 | 4,715 | 4,735 | 510,900 |
| 2019/11/22 | 4,770 | 4,785 | 4,700 | 4,705 | 652,300 |
| 2019/11/21 | 4,805 | 4,845 | 4,755 | 4,840 | 425,700 |
| 2019/11/20 | 4,750 | 4,800 | 4,730 | 4,800 | 349,200 |
| 2019/11/19 | 4,795 | 4,825 | 4,770 | 4,780 | 321,700 |
| 2019/11/18 | 4,755 | 4,805 | 4,745 | 4,805 | 377,500 |
| 2019/11/15 | 4,775 | 4,815 | 4,765 | 4,800 | 359,100 |
| 2019/11/14 | 4,750 | 4,775 | 4,710 | 4,755 | 388,100 |
| 2019/11/13 | 4,805 | 4,830 | 4,740 | 4,750 | 414,900 |
| 2019/11/12 | 4,830 | 4,830 | 4,755 | 4,775 | 513,000 |
| 2019/11/11 | 4,865 | 4,875 | 4,835 | 4,865 | 270,500 |
| 2019/11/08 | 4,835 | 4,880 | 4,790 | 4,845 | 438,200 |
| 2019/11/07 | 4,750 | 4,820 | 4,750 | 4,820 | 463,000 |
| 2019/11/06 | 5,030 | 5,050 | 4,740 | 4,755 | 990,500 |
| 2019/11/05 | 4,725 | 4,755 | 4,670 | 4,750 | 584,400 |
| 2019/11/01 | 4,630 | 4,695 | 4,625 | 4,660 | 316,000 |
| 2019/10/31 | 4,665 | 4,680 | 4,615 | 4,620 | 365,700 |
| 2019/10/30 | 4,655 | 4,690 | 4,645 | 4,670 | 491,300 |
| 2019/10/29 | 4,670 | 4,705 | 4,625 | 4,635 | 316,000 |
| 2019/10/28 | 4,680 | 4,685 | 4,650 | 4,675 | 203,100 |
| 2019/10/25 | 4,700 | 4,710 | 4,660 | 4,695 | 251,300 |
| 2019/10/24 | 4,690 | 4,735 | 4,675 | 4,680 | 304,600 |
| 2019/10/23 | 4,630 | 4,665 | 4,595 | 4,635 | 468,600 |
| 2019/10/21 | 4,610 | 4,655 | 4,605 | 4,630 | 177,100 |
| 2019/10/18 | 4,645 | 4,670 | 4,585 | 4,590 | 361,000 |
| 2019/10/17 | 4,685 | 4,705 | 4,630 | 4,645 | 469,500 |
| 2019/10/16 | 4,735 | 4,745 | 4,685 | 4,705 | 489,500 |
| 2019/10/15 | 4,650 | 4,745 | 4,645 | 4,740 | 361,800 |
| 2019/10/11 | 4,625 | 4,640 | 4,590 | 4,630 | 307,300 |
| 2019/10/10 | 4,625 | 4,635 | 4,580 | 4,600 | 286,200 |
| 2019/10/09 | 4,625 | 4,670 | 4,625 | 4,670 | 215,500 |
| 2019/10/08 | 4,635 | 4,655 | 4,625 | 4,640 | 230,800 |
| 2019/10/07 | 4,615 | 4,645 | 4,595 | 4,605 | 138,500 |
| 2019/10/04 | 4,555 | 4,610 | 4,540 | 4,610 | 212,300 |
| 2019/10/03 | 4,580 | 4,620 | 4,575 | 4,595 | 271,200 |
| 2019/10/02 | 4,700 | 4,740 | 4,665 | 4,680 | 310,500 |
| 2019/10/01 | 4,645 | 4,710 | 4,630 | 4,665 | 287,900 |
| 2019/09/30 | 4,620 | 4,630 | 4,590 | 4,620 | 308,500 |
| 2019/09/27 | 4,725 | 4,730 | 4,635 | 4,685 | 368,000 |
| 2019/09/26 | 4,710 | 4,750 | 4,675 | 4,720 | 526,300 |
| 2019/09/25 | 4,675 | 4,740 | 4,670 | 4,705 | 336,000 |
| 2019/09/24 | 4,720 | 4,760 | 4,705 | 4,725 | 366,800 |
| 2019/09/20 | 4,750 | 4,760 | 4,675 | 4,705 | 479,000 |
| 2019/09/19 | 4,715 | 4,745 | 4,655 | 4,735 | 592,100 |
| 2019/09/18 | 4,710 | 4,715 | 4,645 | 4,665 | 362,900 |
| 2019/09/17 | 4,705 | 4,725 | 4,670 | 4,725 | 396,400 |
| 2019/09/13 | 4,700 | 4,700 | 4,665 | 4,675 | 610,900 |
| 2019/09/12 | 4,735 | 4,735 | 4,650 | 4,710 | 386,400 |
| 2019/09/11 | 4,655 | 4,720 | 4,640 | 4,715 | 388,500 |
| 2019/09/10 | 4,725 | 4,725 | 4,650 | 4,665 | 299,300 |
| 2019/09/09 | 4,715 | 4,770 | 4,705 | 4,770 | 210,400 |
| 2019/09/06 | 4,710 | 4,730 | 4,680 | 4,700 | 254,500 |
| 2019/09/05 | 4,705 | 4,760 | 4,685 | 4,745 | 338,900 |
| 2019/09/04 | 4,715 | 4,740 | 4,670 | 4,725 | 579,000 |
| 2019/09/03 | 4,580 | 4,660 | 4,565 | 4,650 | 457,100 |
| 2019/09/02 | 4,525 | 4,570 | 4,515 | 4,560 | 264,600 |
| 2019/08/30 | 4,545 | 4,585 | 4,535 | 4,580 | 629,600 |
| 2019/08/29 | 4,580 | 4,585 | 4,490 | 4,540 | 637,600 |
| 2019/08/28 | 4,615 | 4,615 | 4,520 | 4,540 | 520,500 |
| 2019/08/27 | 4,630 | 4,665 | 4,605 | 4,645 | 354,900 |
| 2019/08/26 | 4,500 | 4,600 | 4,500 | 4,580 | 275,700 |
| 2019/08/23 | 4,670 | 4,680 | 4,610 | 4,630 | 310,000 |
| 2019/08/22 | 4,590 | 4,645 | 4,590 | 4,645 | 290,000 |
| 2019/08/21 | 4,550 | 4,630 | 4,540 | 4,620 | 336,400 |
| 2019/08/20 | 4,535 | 4,580 | 4,530 | 4,580 | 201,900 |
| 2019/08/19 | 4,595 | 4,595 | 4,545 | 4,545 | 197,400 |
| 2019/08/16 | 4,530 | 4,595 | 4,515 | 4,565 | 363,200 |
| 2019/08/15 | 4,445 | 4,495 | 4,430 | 4,475 | 241,600 |
| 2019/08/14 | 4,485 | 4,545 | 4,465 | 4,545 | 396,100 |
| 2019/08/13 | 4,600 | 4,605 | 4,460 | 4,485 | 522,300 |
| 2019/08/09 | 4,625 | 4,680 | 4,585 | 4,585 | 305,200 |
| 2019/08/08 | 4,585 | 4,640 | 4,530 | 4,595 | 511,600 |
| 2019/08/07 | 4,585 | 4,640 | 4,505 | 4,580 | 632,900 |
| 2019/08/06 | 4,575 | 4,580 | 4,405 | 4,515 | 1,253,300 |
| 2019/08/05 | 4,320 | 4,350 | 4,250 | 4,295 | 584,900 |
| 2019/08/02 | 4,420 | 4,425 | 4,325 | 4,355 | 478,400 |
| 2019/08/01 | 4,325 | 4,425 | 4,310 | 4,425 | 417,400 |
| 2019/07/31 | 4,410 | 4,420 | 4,335 | 4,335 | 460,000 |
| 2019/07/30 | 4,420 | 4,470 | 4,410 | 4,465 | 417,100 |
| 2019/07/29 | 4,360 | 4,375 | 4,340 | 4,375 | 259,000 |
| 2019/07/26 | 4,340 | 4,360 | 4,300 | 4,345 | 409,400 |
| 2019/07/25 | 4,345 | 4,390 | 4,335 | 4,345 | 360,300 |
| 2019/07/24 | 4,430 | 4,435 | 4,325 | 4,345 | 468,400 |
| 2019/07/23 | 4,375 | 4,410 | 4,360 | 4,390 | 250,500 |
| 2019/07/22 | 4,400 | 4,425 | 4,365 | 4,375 | 286,600 |
| 2019/07/19 | 4,370 | 4,470 | 4,360 | 4,470 | 322,900 |
| 2019/07/18 | 4,465 | 4,475 | 4,380 | 4,390 | 420,300 |
| 2019/07/17 | 4,530 | 4,540 | 4,485 | 4,500 | 582,900 |
| 2019/07/16 | 4,670 | 4,680 | 4,570 | 4,600 | 305,000 |
| 2019/07/12 | 4,715 | 4,720 | 4,645 | 4,660 | 260,200 |
| 2019/07/11 | 4,710 | 4,730 | 4,700 | 4,705 | 273,200 |
| 2019/07/10 | 4,715 | 4,730 | 4,680 | 4,705 | 420,100 |
| 2019/07/09 | 4,735 | 4,765 | 4,685 | 4,700 | 295,000 |
| 2019/07/08 | 4,740 | 4,755 | 4,700 | 4,710 | 210,300 |
| 2019/07/05 | 4,770 | 4,780 | 4,755 | 4,770 | 197,000 |
| 2019/07/04 | 4,765 | 4,800 | 4,750 | 4,800 | 185,800 |
| 2019/07/03 | 4,770 | 4,775 | 4,715 | 4,740 | 292,600 |
| 2019/07/02 | 4,725 | 4,750 | 4,700 | 4,730 | 287,400 |
| 2019/07/01 | 4,700 | 4,715 | 4,650 | 4,710 | 408,600 |
| 2019/06/28 | 4,665 | 4,715 | 4,660 | 4,685 | 294,700 |
| 2019/06/27 | 4,625 | 4,680 | 4,610 | 4,680 | 323,200 |
| 2019/06/26 | 4,640 | 4,680 | 4,615 | 4,675 | 389,300 |
| 2019/06/25 | 4,740 | 4,785 | 4,700 | 4,725 | 440,700 |
| 2019/06/24 | 4,750 | 4,755 | 4,620 | 4,670 | 488,900 |
| 2019/06/21 | 4,685 | 4,775 | 4,675 | 4,750 | 822,700 |
| 2019/06/20 | 4,665 | 4,700 | 4,635 | 4,675 | 343,000 |
| 2019/06/19 | 4,620 | 4,665 | 4,595 | 4,650 | 441,200 |
| 2019/06/18 | 4,710 | 4,780 | 4,610 | 4,635 | 770,000 |
| 2019/06/17 | 4,575 | 4,600 | 4,550 | 4,575 | 377,700 |
| 2019/06/14 | 4,500 | 4,585 | 4,465 | 4,575 | 586,600 |
| 2019/06/13 | 4,580 | 4,605 | 4,505 | 4,520 | 544,000 |
| 2019/06/12 | 4,600 | 4,635 | 4,580 | 4,580 | 366,300 |
| 2019/06/11 | 4,585 | 4,610 | 4,545 | 4,560 | 553,600 |
| 2019/06/10 | 4,560 | 4,570 | 4,520 | 4,550 | 431,500 |
| 2019/06/07 | 4,540 | 4,560 | 4,515 | 4,535 | 499,400 |
| 2019/06/06 | 4,520 | 4,550 | 4,500 | 4,505 | 470,200 |
| 2019/06/05 | 4,490 | 4,530 | 4,480 | 4,520 | 451,900 |
| 2019/06/04 | 4,540 | 4,540 | 4,425 | 4,435 | 413,700 |
| 2019/06/03 | 4,490 | 4,510 | 4,465 | 4,500 | 381,300 |
| 2019/05/31 | 4,545 | 4,560 | 4,510 | 4,515 | 399,500 |
| 2019/05/30 | 4,545 | 4,555 | 4,505 | 4,525 | 345,700 |
| 2019/05/29 | 4,635 | 4,640 | 4,595 | 4,610 | 502,700 |
| 2019/05/28 | 4,715 | 4,755 | 4,695 | 4,705 | 580,400 |
| 2019/05/27 | 4,800 | 4,835 | 4,770 | 4,805 | 327,000 |
| 2019/05/24 | 4,775 | 4,860 | 4,765 | 4,835 | 613,400 |
| 2019/05/23 | 4,665 | 4,795 | 4,665 | 4,775 | 511,800 |
| 2019/05/22 | 4,765 | 4,800 | 4,710 | 4,710 | 475,200 |
| 2019/05/21 | 4,805 | 4,865 | 4,800 | 4,805 | 365,700 |
| 2019/05/20 | 4,755 | 4,785 | 4,745 | 4,780 | 292,900 |
| 2019/05/17 | 4,775 | 4,795 | 4,740 | 4,765 | 432,500 |
| 2019/05/16 | 4,715 | 4,745 | 4,650 | 4,725 | 474,900 |
| 2019/05/15 | 4,545 | 4,665 | 4,540 | 4,660 | 610,900 |
| 2019/05/14 | 4,530 | 4,555 | 4,500 | 4,550 | 538,200 |
| 2019/05/13 | 4,570 | 4,655 | 4,525 | 4,605 | 437,000 |
| 2019/05/10 | 4,605 | 4,665 | 4,575 | 4,640 | 714,700 |
| 2019/05/09 | 4,800 | 4,820 | 4,675 | 4,675 | 1,078,800 |
| 2019/05/08 | 4,735 | 4,740 | 4,610 | 4,615 | 606,400 |
| 2019/05/07 | 4,855 | 4,860 | 4,735 | 4,770 | 736,500 |
| 2019/04/26 | 4,890 | 4,905 | 4,875 | 4,900 | 390,700 |
| 2019/04/25 | 4,895 | 4,910 | 4,855 | 4,870 | 328,100 |
| 2019/04/24 | 4,925 | 4,930 | 4,845 | 4,870 | 329,000 |
| 2019/04/23 | 4,850 | 4,895 | 4,815 | 4,855 | 433,700 |
| 2019/04/22 | 4,790 | 4,860 | 4,770 | 4,860 | 212,500 |
| 2019/04/19 | 4,830 | 4,865 | 4,790 | 4,805 | 289,000 |
| 2019/04/18 | 4,810 | 4,850 | 4,780 | 4,835 | 471,800 |
| 2019/04/17 | 4,940 | 4,940 | 4,850 | 4,850 | 460,800 |
| 2019/04/16 | 5,000 | 5,010 | 4,980 | 5,000 | 343,200 |
| 2019/04/15 | 5,040 | 5,060 | 4,975 | 4,980 | 305,100 |
| 2019/04/12 | 4,980 | 4,985 | 4,910 | 4,970 | 312,800 |
| 2019/04/11 | 4,945 | 5,020 | 4,930 | 5,010 | 254,200 |
| 2019/04/10 | 4,915 | 4,950 | 4,910 | 4,920 | 195,100 |
| 2019/04/09 | 4,920 | 4,955 | 4,905 | 4,935 | 337,300 |
| 2019/04/08 | 5,040 | 5,050 | 5,000 | 5,010 | 138,600 |
| 2019/04/05 | 5,050 | 5,060 | 5,010 | 5,020 | 246,200 |
| 2019/04/04 | 5,070 | 5,080 | 5,000 | 5,060 | 210,800 |
| 2019/04/03 | 5,070 | 5,090 | 5,020 | 5,080 | 253,500 |
| 2019/04/02 | 5,250 | 5,250 | 5,100 | 5,110 | 290,500 |
| 2019/04/01 | 5,260 | 5,280 | 5,190 | 5,210 | 327,600 |
| 2019/03/29 | 5,170 | 5,250 | 5,160 | 5,200 | 362,900 |
| 2019/03/28 | 5,140 | 5,170 | 5,110 | 5,140 | 341,300 |
| 2019/03/27 | 5,170 | 5,190 | 5,130 | 5,160 | 316,000 |
| 2019/03/26 | 5,020 | 5,140 | 4,995 | 5,130 | 586,800 |
| 2019/03/25 | 5,030 | 5,030 | 4,935 | 4,970 | 335,000 |
| 2019/03/22 | 5,080 | 5,100 | 5,040 | 5,050 | 334,900 |
| 2019/03/20 | 5,000 | 5,080 | 4,990 | 5,080 | 378,800 |
| 2019/03/19 | 4,955 | 5,010 | 4,930 | 4,995 | 284,600 |
| 2019/03/18 | 4,975 | 4,985 | 4,935 | 4,985 | 387,500 |
| 2019/03/15 | 4,925 | 4,990 | 4,900 | 4,990 | 669,500 |
| 2019/03/14 | 4,885 | 4,900 | 4,855 | 4,890 | 382,700 |
| 2019/03/13 | 4,860 | 4,890 | 4,835 | 4,865 | 367,600 |
| 2019/03/12 | 4,805 | 4,880 | 4,800 | 4,880 | 408,400 |
| 2019/03/11 | 4,750 | 4,830 | 4,740 | 4,805 | 277,600 |
| 2019/03/08 | 4,695 | 4,765 | 4,690 | 4,730 | 451,500 |
| 2019/03/07 | 4,815 | 4,825 | 4,720 | 4,745 | 663,600 |
| 2019/03/06 | 4,820 | 4,850 | 4,785 | 4,850 | 509,100 |
| 2019/03/05 | 4,875 | 4,890 | 4,830 | 4,860 | 465,400 |
| 2019/03/04 | 4,910 | 4,980 | 4,895 | 4,915 | 493,700 |
| 2019/03/01 | 4,945 | 4,955 | 4,885 | 4,905 | 353,300 |
| 2019/02/28 | 4,970 | 4,975 | 4,910 | 4,910 | 603,800 |
| 2019/02/27 | 4,985 | 5,020 | 4,965 | 4,970 | 392,400 |
| 2019/02/26 | 4,985 | 5,030 | 4,985 | 5,010 | 334,100 |
| 2019/02/25 | 5,030 | 5,050 | 5,010 | 5,030 | 288,000 |
| 2019/02/22 | 4,995 | 5,070 | 4,995 | 5,050 | 255,700 |
| 2019/02/21 | 5,000 | 5,080 | 4,990 | 5,020 | 396,000 |
| 2019/02/20 | 4,935 | 5,000 | 4,920 | 4,990 | 364,600 |
| 2019/02/19 | 4,820 | 4,975 | 4,820 | 4,955 | 661,300 |
| 2019/02/18 | 4,665 | 4,775 | 4,655 | 4,760 | 666,100 |
| 2019/02/15 | 4,855 | 4,875 | 4,655 | 4,680 | 873,600 |
| 2019/02/14 | 4,870 | 4,925 | 4,765 | 4,810 | 906,000 |
| 2019/02/13 | 4,850 | 4,890 | 4,810 | 4,870 | 327,700 |
| 2019/02/12 | 4,820 | 4,885 | 4,815 | 4,850 | 429,500 |
| 2019/02/08 | 4,860 | 4,870 | 4,790 | 4,810 | 333,400 |
| 2019/02/07 | 4,920 | 4,930 | 4,870 | 4,875 | 291,900 |
| 2019/02/06 | 4,950 | 5,020 | 4,935 | 4,970 | 363,300 |
| 2019/02/05 | 4,920 | 4,955 | 4,905 | 4,920 | 266,900 |
| 2019/02/04 | 4,860 | 4,945 | 4,845 | 4,935 | 372,200 |
| 2019/02/01 | 4,800 | 4,855 | 4,795 | 4,810 | 508,100 |
| 2019/01/31 | 4,900 | 4,955 | 4,800 | 4,815 | 719,700 |
| 2019/01/30 | 4,760 | 4,835 | 4,745 | 4,790 | 647,800 |
| 2019/01/29 | 4,850 | 4,875 | 4,820 | 4,830 | 642,500 |
| 2019/01/28 | 4,850 | 4,895 | 4,795 | 4,855 | 346,800 |
| 2019/01/25 | 4,800 | 4,910 | 4,790 | 4,890 | 483,600 |
| 2019/01/24 | 4,810 | 4,865 | 4,740 | 4,855 | 576,000 |
| 2019/01/23 | 4,895 | 4,910 | 4,845 | 4,855 | 316,300 |
| 2019/01/22 | 4,925 | 4,935 | 4,850 | 4,895 | 339,400 |
| 2019/01/21 | 4,840 | 4,920 | 4,825 | 4,880 | 323,900 |
| 2019/01/18 | 4,800 | 4,825 | 4,770 | 4,825 | 701,900 |
| 2019/01/17 | 4,950 | 4,970 | 4,720 | 4,780 | 821,600 |
| 2019/01/16 | 4,780 | 4,845 | 4,755 | 4,845 | 520,200 |
| 2019/01/15 | 4,810 | 4,845 | 4,755 | 4,775 | 543,700 |
| 2019/01/11 | 4,880 | 4,885 | 4,825 | 4,865 | 717,500 |
| 2019/01/10 | 4,890 | 4,935 | 4,835 | 4,880 | 957,200 |
| 2019/01/09 | 4,870 | 4,870 | 4,800 | 4,805 | 1,111,500 |
| 2019/01/08 | 4,910 | 4,925 | 4,785 | 4,815 | 1,329,000 |
| 2019/01/07 | 4,995 | 5,080 | 4,970 | 5,040 | 546,700 |
| 2019/01/04 | 4,900 | 4,945 | 4,805 | 4,865 | 1,148,100 |