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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,695 | 3,700 | 3,650 | 3,650 | 531,100 |
| 2020/12/29 | 3,720 | 3,735 | 3,655 | 3,700 | 542,000 |
| 2020/12/28 | 3,770 | 3,790 | 3,735 | 3,770 | 288,200 |
| 2020/12/25 | 3,715 | 3,745 | 3,715 | 3,740 | 208,700 |
| 2020/12/24 | 3,790 | 3,815 | 3,735 | 3,740 | 248,000 |
| 2020/12/23 | 3,760 | 3,775 | 3,735 | 3,755 | 227,200 |
| 2020/12/22 | 3,755 | 3,775 | 3,715 | 3,730 | 408,800 |
| 2020/12/21 | 3,850 | 3,855 | 3,795 | 3,795 | 332,000 |
| 2020/12/18 | 3,800 | 3,825 | 3,795 | 3,800 | 424,300 |
| 2020/12/17 | 3,760 | 3,805 | 3,745 | 3,800 | 295,700 |
| 2020/12/16 | 3,840 | 3,840 | 3,765 | 3,780 | 382,100 |
| 2020/12/15 | 3,830 | 3,865 | 3,795 | 3,795 | 523,500 |
| 2020/12/14 | 3,905 | 3,910 | 3,850 | 3,855 | 313,100 |
| 2020/12/11 | 3,850 | 3,875 | 3,850 | 3,870 | 335,200 |
| 2020/12/10 | 3,895 | 3,910 | 3,860 | 3,880 | 447,300 |
| 2020/12/09 | 3,820 | 3,900 | 3,815 | 3,885 | 325,900 |
| 2020/12/08 | 3,900 | 3,900 | 3,860 | 3,865 | 292,400 |
| 2020/12/07 | 3,940 | 3,945 | 3,885 | 3,900 | 235,700 |
| 2020/12/04 | 3,890 | 3,950 | 3,885 | 3,925 | 289,800 |
| 2020/12/03 | 3,825 | 3,890 | 3,820 | 3,885 | 371,200 |
| 2020/12/02 | 3,815 | 3,875 | 3,800 | 3,850 | 583,100 |
| 2020/12/01 | 3,855 | 3,865 | 3,785 | 3,815 | 512,700 |
| 2020/11/30 | 3,930 | 3,930 | 3,815 | 3,815 | 1,094,300 |
| 2020/11/27 | 3,900 | 3,920 | 3,875 | 3,880 | 533,800 |
| 2020/11/26 | 3,895 | 3,915 | 3,865 | 3,900 | 547,500 |
| 2020/11/25 | 3,980 | 3,980 | 3,895 | 3,900 | 588,700 |
| 2020/11/24 | 3,940 | 3,970 | 3,910 | 3,935 | 754,000 |
| 2020/11/20 | 3,905 | 3,950 | 3,890 | 3,945 | 344,900 |
| 2020/11/19 | 3,855 | 3,910 | 3,845 | 3,900 | 650,800 |
| 2020/11/18 | 3,860 | 3,905 | 3,835 | 3,900 | 270,500 |
| 2020/11/17 | 3,875 | 3,915 | 3,830 | 3,905 | 488,400 |
| 2020/11/16 | 3,825 | 3,900 | 3,805 | 3,875 | 398,400 |
| 2020/11/13 | 3,805 | 3,810 | 3,740 | 3,760 | 382,800 |
| 2020/11/12 | 3,880 | 3,895 | 3,805 | 3,835 | 574,900 |
| 2020/11/11 | 3,995 | 4,010 | 3,870 | 3,910 | 539,300 |
| 2020/11/10 | 3,750 | 3,930 | 3,720 | 3,910 | 1,083,100 |
| 2020/11/09 | 3,715 | 3,725 | 3,650 | 3,665 | 493,800 |
| 2020/11/06 | 3,645 | 3,695 | 3,635 | 3,665 | 388,700 |
| 2020/11/05 | 3,660 | 3,685 | 3,605 | 3,665 | 556,900 |
| 2020/11/04 | 3,715 | 3,715 | 3,655 | 3,695 | 477,200 |
| 2020/11/02 | 3,660 | 3,725 | 3,650 | 3,685 | 531,300 |
| 2020/10/30 | 3,650 | 3,665 | 3,600 | 3,600 | 678,600 |
| 2020/10/29 | 3,780 | 3,780 | 3,710 | 3,720 | 569,800 |
| 2020/10/28 | 3,820 | 3,845 | 3,780 | 3,825 | 551,600 |
| 2020/10/27 | 3,855 | 3,885 | 3,810 | 3,870 | 466,700 |
| 2020/10/26 | 3,855 | 3,890 | 3,840 | 3,855 | 154,000 |
| 2020/10/23 | 3,865 | 3,900 | 3,835 | 3,860 | 417,000 |
| 2020/10/22 | 3,900 | 3,925 | 3,845 | 3,900 | 421,400 |
| 2020/10/21 | 3,880 | 3,935 | 3,860 | 3,910 | 384,900 |
| 2020/10/20 | 3,910 | 3,925 | 3,850 | 3,850 | 312,500 |
| 2020/10/19 | 3,890 | 3,930 | 3,890 | 3,905 | 224,800 |
| 2020/10/16 | 3,920 | 3,940 | 3,860 | 3,860 | 376,500 |
| 2020/10/15 | 3,960 | 3,995 | 3,930 | 3,930 | 327,300 |
| 2020/10/14 | 3,975 | 4,015 | 3,970 | 3,995 | 268,800 |
| 2020/10/13 | 4,030 | 4,030 | 3,975 | 3,995 | 294,800 |
| 2020/10/12 | 3,960 | 3,990 | 3,955 | 3,975 | 273,200 |
| 2020/10/09 | 4,010 | 4,030 | 3,970 | 4,000 | 475,000 |
| 2020/10/08 | 4,005 | 4,005 | 3,945 | 3,950 | 539,000 |
| 2020/10/07 | 3,955 | 3,960 | 3,920 | 3,935 | 390,900 |
| 2020/10/06 | 3,975 | 3,990 | 3,955 | 3,985 | 322,500 |
| 2020/10/05 | 3,905 | 4,000 | 3,890 | 3,985 | 497,100 |
| 2020/10/02 | 3,880 | 3,975 | 3,875 | 3,905 | 799,400 |
| 2020/09/30 | 4,005 | 4,015 | 3,950 | 3,950 | 430,900 |
| 2020/09/29 | 4,000 | 4,020 | 3,950 | 4,000 | 438,500 |
| 2020/09/28 | 3,990 | 4,060 | 3,985 | 4,055 | 504,800 |
| 2020/09/25 | 3,915 | 3,965 | 3,915 | 3,960 | 457,500 |
| 2020/09/24 | 3,940 | 3,950 | 3,905 | 3,920 | 368,500 |
| 2020/09/23 | 3,990 | 3,990 | 3,930 | 3,950 | 435,200 |
| 2020/09/18 | 3,985 | 4,000 | 3,945 | 3,990 | 416,900 |
| 2020/09/17 | 3,950 | 3,970 | 3,935 | 3,960 | 330,700 |
| 2020/09/16 | 3,980 | 4,000 | 3,945 | 3,990 | 310,100 |
| 2020/09/15 | 4,010 | 4,015 | 3,970 | 3,975 | 411,200 |
| 2020/09/14 | 3,985 | 4,050 | 3,980 | 4,010 | 289,800 |
| 2020/09/11 | 3,965 | 3,975 | 3,925 | 3,970 | 400,400 |
| 2020/09/10 | 3,870 | 3,960 | 3,855 | 3,960 | 430,900 |
| 2020/09/09 | 3,820 | 3,885 | 3,820 | 3,875 | 644,400 |
| 2020/09/08 | 3,850 | 3,895 | 3,835 | 3,890 | 251,600 |
| 2020/09/07 | 3,875 | 3,880 | 3,795 | 3,805 | 405,000 |
| 2020/09/04 | 3,915 | 3,935 | 3,870 | 3,885 | 291,600 |
| 2020/09/03 | 3,955 | 3,960 | 3,915 | 3,940 | 407,900 |
| 2020/09/02 | 3,985 | 3,990 | 3,915 | 3,935 | 555,000 |
| 2020/09/01 | 4,035 | 4,035 | 3,945 | 4,005 | 554,500 |
| 2020/08/31 | 4,015 | 4,130 | 3,990 | 4,090 | 711,800 |
| 2020/08/28 | 3,950 | 4,035 | 3,930 | 3,960 | 529,200 |
| 2020/08/27 | 3,925 | 3,955 | 3,910 | 3,930 | 347,100 |
| 2020/08/26 | 3,960 | 3,995 | 3,915 | 3,920 | 765,800 |
| 2020/08/25 | 3,900 | 3,925 | 3,890 | 3,890 | 339,700 |
| 2020/08/24 | 3,885 | 3,895 | 3,825 | 3,860 | 301,600 |
| 2020/08/21 | 3,820 | 3,875 | 3,815 | 3,850 | 328,600 |
| 2020/08/20 | 3,845 | 3,905 | 3,845 | 3,865 | 285,900 |
| 2020/08/19 | 3,855 | 3,890 | 3,850 | 3,875 | 389,200 |
| 2020/08/18 | 3,880 | 3,915 | 3,870 | 3,900 | 345,800 |
| 2020/08/17 | 3,895 | 3,950 | 3,890 | 3,895 | 308,100 |
| 2020/08/14 | 3,940 | 3,950 | 3,900 | 3,940 | 486,000 |
| 2020/08/13 | 3,950 | 3,995 | 3,895 | 3,955 | 572,100 |
| 2020/08/12 | 3,765 | 3,955 | 3,760 | 3,920 | 725,200 |
| 2020/08/11 | 3,850 | 3,865 | 3,770 | 3,825 | 580,700 |
| 2020/08/07 | 3,780 | 3,815 | 3,740 | 3,800 | 566,400 |
| 2020/08/06 | 3,875 | 3,880 | 3,720 | 3,750 | 1,141,900 |
| 2020/08/05 | 4,155 | 4,155 | 4,035 | 4,125 | 705,000 |
| 2020/08/04 | 4,085 | 4,200 | 4,085 | 4,160 | 485,800 |
| 2020/08/03 | 4,045 | 4,055 | 3,995 | 4,050 | 258,000 |
| 2020/07/31 | 4,060 | 4,060 | 3,975 | 3,975 | 589,700 |
| 2020/07/30 | 4,070 | 4,105 | 4,030 | 4,040 | 298,100 |
| 2020/07/29 | 4,120 | 4,125 | 4,060 | 4,065 | 269,200 |
| 2020/07/28 | 4,135 | 4,140 | 4,060 | 4,080 | 434,800 |
| 2020/07/27 | 4,100 | 4,140 | 4,035 | 4,135 | 442,700 |
| 2020/07/22 | 4,140 | 4,190 | 4,115 | 4,130 | 474,400 |
| 2020/07/21 | 4,335 | 4,335 | 4,205 | 4,210 | 520,700 |
| 2020/07/20 | 4,360 | 4,360 | 4,300 | 4,345 | 173,000 |
| 2020/07/17 | 4,365 | 4,385 | 4,335 | 4,355 | 272,700 |
| 2020/07/16 | 4,400 | 4,410 | 4,310 | 4,315 | 381,900 |
| 2020/07/15 | 4,335 | 4,390 | 4,300 | 4,385 | 364,400 |
| 2020/07/14 | 4,355 | 4,375 | 4,290 | 4,315 | 293,400 |
| 2020/07/13 | 4,430 | 4,430 | 4,315 | 4,355 | 555,100 |
| 2020/07/10 | 4,410 | 4,410 | 4,315 | 4,315 | 666,900 |
| 2020/07/09 | 4,300 | 4,415 | 4,290 | 4,405 | 1,168,400 |
| 2020/07/08 | 4,265 | 4,270 | 4,210 | 4,210 | 384,900 |
| 2020/07/07 | 4,280 | 4,280 | 4,235 | 4,265 | 264,200 |
| 2020/07/06 | 4,165 | 4,275 | 4,160 | 4,260 | 259,500 |
| 2020/07/03 | 4,215 | 4,240 | 4,175 | 4,205 | 217,500 |
| 2020/07/02 | 4,180 | 4,235 | 4,175 | 4,210 | 441,100 |
| 2020/07/01 | 4,185 | 4,190 | 4,125 | 4,140 | 236,300 |
| 2020/06/30 | 4,240 | 4,245 | 4,170 | 4,205 | 390,600 |
| 2020/06/29 | 4,200 | 4,210 | 4,135 | 4,180 | 372,100 |
| 2020/06/26 | 4,280 | 4,285 | 4,240 | 4,255 | 322,400 |
| 2020/06/25 | 4,195 | 4,270 | 4,195 | 4,250 | 404,300 |
| 2020/06/24 | 4,280 | 4,300 | 4,230 | 4,265 | 420,800 |
| 2020/06/23 | 4,385 | 4,395 | 4,295 | 4,350 | 354,300 |
| 2020/06/22 | 4,370 | 4,385 | 4,330 | 4,360 | 225,800 |
| 2020/06/19 | 4,415 | 4,420 | 4,350 | 4,370 | 418,200 |
| 2020/06/18 | 4,320 | 4,370 | 4,320 | 4,360 | 289,200 |
| 2020/06/17 | 4,350 | 4,355 | 4,305 | 4,320 | 273,600 |
| 2020/06/16 | 4,305 | 4,355 | 4,240 | 4,335 | 378,600 |
| 2020/06/15 | 4,250 | 4,335 | 4,215 | 4,215 | 308,500 |
| 2020/06/12 | 4,260 | 4,305 | 4,235 | 4,285 | 445,200 |
| 2020/06/11 | 4,375 | 4,405 | 4,320 | 4,320 | 351,200 |
| 2020/06/10 | 4,430 | 4,475 | 4,415 | 4,425 | 314,300 |
| 2020/06/09 | 4,435 | 4,500 | 4,400 | 4,485 | 455,900 |
| 2020/06/08 | 4,420 | 4,425 | 4,375 | 4,415 | 516,700 |
| 2020/06/05 | 4,425 | 4,445 | 4,355 | 4,365 | 622,700 |
| 2020/06/04 | 4,525 | 4,540 | 4,470 | 4,495 | 446,000 |
| 2020/06/03 | 4,525 | 4,540 | 4,460 | 4,490 | 416,200 |
| 2020/06/02 | 4,395 | 4,500 | 4,385 | 4,475 | 303,400 |
| 2020/06/01 | 4,380 | 4,415 | 4,375 | 4,375 | 232,900 |
| 2020/05/29 | 4,355 | 4,425 | 4,320 | 4,400 | 817,100 |
| 2020/05/28 | 4,395 | 4,400 | 4,295 | 4,340 | 691,900 |
| 2020/05/27 | 4,300 | 4,380 | 4,255 | 4,375 | 762,600 |
| 2020/05/26 | 4,180 | 4,300 | 4,145 | 4,285 | 328,800 |
| 2020/05/25 | 4,145 | 4,160 | 4,110 | 4,155 | 237,900 |
| 2020/05/22 | 4,115 | 4,135 | 4,085 | 4,120 | 274,200 |
| 2020/05/21 | 4,150 | 4,190 | 4,150 | 4,165 | 294,800 |
| 2020/05/20 | 4,115 | 4,170 | 4,090 | 4,160 | 326,300 |
| 2020/05/19 | 4,140 | 4,155 | 4,090 | 4,115 | 359,700 |
| 2020/05/18 | 4,100 | 4,120 | 4,050 | 4,075 | 424,800 |
| 2020/05/15 | 4,115 | 4,140 | 4,000 | 4,080 | 581,900 |
| 2020/05/14 | 4,200 | 4,210 | 4,085 | 4,105 | 536,900 |
| 2020/05/13 | 4,190 | 4,235 | 4,170 | 4,205 | 539,100 |
| 2020/05/12 | 4,245 | 4,275 | 4,180 | 4,235 | 634,700 |
| 2020/05/11 | 4,135 | 4,305 | 4,075 | 4,285 | 802,100 |
| 2020/05/08 | 3,955 | 3,985 | 3,930 | 3,980 | 544,600 |
| 2020/05/07 | 3,915 | 3,920 | 3,875 | 3,900 | 637,800 |
| 2020/05/01 | 4,055 | 4,125 | 4,000 | 4,015 | 331,800 |
| 2020/04/30 | 4,240 | 4,240 | 4,035 | 4,055 | 786,100 |
| 2020/04/28 | 4,100 | 4,130 | 4,080 | 4,125 | 349,600 |
| 2020/04/27 | 4,240 | 4,255 | 4,100 | 4,110 | 537,400 |
| 2020/04/24 | 4,115 | 4,115 | 4,025 | 4,100 | 649,700 |
| 2020/04/23 | 4,090 | 4,150 | 4,075 | 4,105 | 439,800 |
| 2020/04/22 | 4,105 | 4,120 | 3,980 | 4,100 | 844,500 |
| 2020/04/21 | 3,900 | 4,050 | 3,885 | 4,045 | 814,800 |
| 2020/04/20 | 3,875 | 4,010 | 3,875 | 3,970 | 543,000 |
| 2020/04/17 | 3,935 | 3,975 | 3,865 | 3,900 | 680,900 |
| 2020/04/16 | 4,030 | 4,045 | 3,900 | 3,905 | 1,051,400 |
| 2020/04/15 | 3,990 | 4,125 | 3,960 | 4,100 | 811,500 |
| 2020/04/14 | 4,075 | 4,115 | 4,040 | 4,060 | 470,400 |
| 2020/04/13 | 4,100 | 4,150 | 4,035 | 4,045 | 462,500 |
| 2020/04/10 | 4,200 | 4,200 | 4,075 | 4,160 | 489,100 |
| 2020/04/09 | 4,260 | 4,310 | 4,150 | 4,200 | 494,800 |
| 2020/04/08 | 4,180 | 4,365 | 4,160 | 4,265 | 765,900 |
| 2020/04/07 | 4,130 | 4,260 | 4,130 | 4,195 | 743,900 |
| 2020/04/06 | 4,100 | 4,140 | 4,040 | 4,115 | 714,000 |
| 2020/04/03 | 3,945 | 4,160 | 3,945 | 3,970 | 644,300 |
| 2020/04/02 | 3,910 | 4,055 | 3,910 | 3,925 | 530,500 |
| 2020/04/01 | 4,045 | 4,100 | 3,920 | 3,935 | 570,600 |
| 2020/03/31 | 4,280 | 4,295 | 4,075 | 4,085 | 762,100 |
| 2020/03/30 | 4,175 | 4,270 | 4,115 | 4,260 | 744,300 |
| 2020/03/27 | 4,110 | 4,175 | 4,005 | 4,170 | 1,081,400 |
| 2020/03/26 | 3,960 | 4,045 | 3,865 | 4,005 | 1,048,300 |
| 2020/03/25 | 3,820 | 4,100 | 3,820 | 4,090 | 1,091,000 |
| 2020/03/24 | 4,050 | 4,050 | 3,715 | 3,730 | 1,272,100 |
| 2020/03/23 | 3,925 | 4,075 | 3,910 | 4,035 | 1,374,800 |
| 2020/03/19 | 4,015 | 4,130 | 3,925 | 3,950 | 1,385,600 |
| 2020/03/18 | 3,785 | 3,960 | 3,730 | 3,875 | 1,261,100 |
| 2020/03/17 | 3,585 | 3,785 | 3,550 | 3,745 | 1,166,300 |
| 2020/03/16 | 3,715 | 3,785 | 3,600 | 3,620 | 712,200 |
| 2020/03/13 | 3,570 | 3,765 | 3,520 | 3,705 | 1,035,800 |
| 2020/03/12 | 3,890 | 3,905 | 3,760 | 3,880 | 840,000 |
| 2020/03/11 | 3,990 | 4,085 | 3,990 | 4,005 | 498,300 |
| 2020/03/10 | 3,940 | 4,000 | 3,805 | 3,985 | 819,200 |
| 2020/03/09 | 4,030 | 4,070 | 3,945 | 3,995 | 744,200 |
| 2020/03/06 | 4,250 | 4,250 | 4,130 | 4,150 | 599,700 |
| 2020/03/05 | 4,325 | 4,330 | 4,260 | 4,295 | 550,000 |
| 2020/03/04 | 4,245 | 4,320 | 4,195 | 4,315 | 785,300 |
| 2020/03/03 | 4,265 | 4,325 | 4,210 | 4,250 | 818,200 |
| 2020/03/02 | 4,085 | 4,190 | 4,040 | 4,170 | 549,000 |
| 2020/02/28 | 4,180 | 4,185 | 4,070 | 4,110 | 716,100 |
| 2020/02/27 | 4,330 | 4,340 | 4,250 | 4,255 | 574,300 |
| 2020/02/26 | 4,400 | 4,425 | 4,380 | 4,395 | 427,600 |
| 2020/02/25 | 4,425 | 4,445 | 4,400 | 4,415 | 749,100 |
| 2020/02/21 | 4,610 | 4,630 | 4,595 | 4,595 | 454,700 |
| 2020/02/20 | 4,645 | 4,690 | 4,645 | 4,655 | 379,700 |
| 2020/02/19 | 4,660 | 4,690 | 4,640 | 4,660 | 424,600 |
| 2020/02/18 | 4,605 | 4,645 | 4,585 | 4,615 | 308,000 |
| 2020/02/17 | 4,675 | 4,675 | 4,610 | 4,655 | 318,300 |
| 2020/02/14 | 4,550 | 4,755 | 4,540 | 4,695 | 810,700 |
| 2020/02/13 | 4,545 | 4,575 | 4,490 | 4,560 | 417,700 |
| 2020/02/12 | 4,630 | 4,635 | 4,555 | 4,570 | 471,300 |
| 2020/02/10 | 4,690 | 4,705 | 4,635 | 4,665 | 284,900 |
| 2020/02/07 | 4,765 | 4,770 | 4,715 | 4,720 | 367,800 |
| 2020/02/06 | 4,750 | 4,785 | 4,735 | 4,735 | 442,900 |
| 2020/02/05 | 4,710 | 4,755 | 4,705 | 4,750 | 415,600 |
| 2020/02/04 | 4,690 | 4,695 | 4,645 | 4,680 | 351,300 |
| 2020/02/03 | 4,595 | 4,680 | 4,590 | 4,670 | 409,200 |
| 2020/01/31 | 4,645 | 4,670 | 4,620 | 4,645 | 423,300 |
| 2020/01/30 | 4,585 | 4,615 | 4,580 | 4,600 | 266,900 |
| 2020/01/29 | 4,595 | 4,625 | 4,585 | 4,625 | 260,600 |
| 2020/01/28 | 4,575 | 4,595 | 4,555 | 4,580 | 305,100 |
| 2020/01/27 | 4,615 | 4,615 | 4,575 | 4,595 | 288,700 |
| 2020/01/24 | 4,680 | 4,680 | 4,615 | 4,655 | 335,900 |
| 2020/01/23 | 4,630 | 4,695 | 4,625 | 4,685 | 477,400 |
| 2020/01/22 | 4,670 | 4,700 | 4,640 | 4,690 | 440,000 |
| 2020/01/21 | 4,625 | 4,645 | 4,600 | 4,610 | 164,100 |
| 2020/01/20 | 4,670 | 4,670 | 4,620 | 4,620 | 236,200 |
| 2020/01/17 | 4,670 | 4,685 | 4,625 | 4,655 | 353,600 |
| 2020/01/16 | 4,650 | 4,675 | 4,630 | 4,670 | 451,000 |
| 2020/01/15 | 4,635 | 4,655 | 4,605 | 4,650 | 469,800 |
| 2020/01/14 | 4,590 | 4,620 | 4,560 | 4,620 | 340,500 |
| 2020/01/10 | 4,555 | 4,565 | 4,520 | 4,550 | 242,300 |
| 2020/01/09 | 4,530 | 4,550 | 4,510 | 4,525 | 247,800 |
| 2020/01/08 | 4,475 | 4,505 | 4,420 | 4,490 | 369,700 |
| 2020/01/07 | 4,485 | 4,535 | 4,485 | 4,520 | 317,600 |
| 2020/01/06 | 4,485 | 4,500 | 4,435 | 4,440 | 353,200 |