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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,612 | 4,666 | 4,612 | 4,650 | 406,300 |
| 2023/12/28 | 4,664 | 4,678 | 4,607 | 4,616 | 508,600 |
| 2023/12/27 | 4,687 | 4,730 | 4,667 | 4,671 | 653,100 |
| 2023/12/26 | 4,721 | 4,721 | 4,655 | 4,675 | 419,900 |
| 2023/12/25 | 4,700 | 4,722 | 4,682 | 4,701 | 212,800 |
| 2023/12/22 | 4,666 | 4,687 | 4,642 | 4,666 | 328,400 |
| 2023/12/21 | 4,669 | 4,687 | 4,650 | 4,667 | 434,400 |
| 2023/12/20 | 4,638 | 4,749 | 4,609 | 4,707 | 948,900 |
| 2023/12/19 | 4,580 | 4,644 | 4,566 | 4,638 | 535,700 |
| 2023/12/18 | 4,600 | 4,636 | 4,561 | 4,600 | 633,100 |
| 2023/12/15 | 4,751 | 4,771 | 4,630 | 4,633 | 1,130,600 |
| 2023/12/14 | 4,722 | 4,804 | 4,690 | 4,776 | 806,200 |
| 2023/12/13 | 4,707 | 4,790 | 4,707 | 4,750 | 812,800 |
| 2023/12/12 | 4,681 | 4,698 | 4,648 | 4,672 | 484,800 |
| 2023/12/11 | 4,566 | 4,627 | 4,558 | 4,625 | 411,200 |
| 2023/12/08 | 4,620 | 4,630 | 4,536 | 4,566 | 584,900 |
| 2023/12/07 | 4,604 | 4,619 | 4,576 | 4,619 | 528,800 |
| 2023/12/06 | 4,618 | 4,633 | 4,589 | 4,619 | 475,600 |
| 2023/12/05 | 4,574 | 4,609 | 4,558 | 4,599 | 505,500 |
| 2023/12/04 | 4,605 | 4,616 | 4,522 | 4,557 | 639,400 |
| 2023/12/01 | 4,730 | 4,730 | 4,660 | 4,661 | 574,900 |
| 2023/11/30 | 4,659 | 4,661 | 4,572 | 4,648 | 1,317,700 |
| 2023/11/29 | 4,732 | 4,732 | 4,676 | 4,685 | 754,000 |
| 2023/11/28 | 4,672 | 4,710 | 4,638 | 4,682 | 696,900 |
| 2023/11/27 | 4,645 | 4,671 | 4,604 | 4,658 | 525,100 |
| 2023/11/24 | 4,654 | 4,654 | 4,597 | 4,625 | 439,000 |
| 2023/11/22 | 4,650 | 4,659 | 4,621 | 4,625 | 520,900 |
| 2023/11/21 | 4,687 | 4,694 | 4,604 | 4,614 | 708,700 |
| 2023/11/20 | 4,781 | 4,807 | 4,711 | 4,728 | 563,000 |
| 2023/11/17 | 4,687 | 4,790 | 4,680 | 4,780 | 837,800 |
| 2023/11/16 | 4,685 | 4,707 | 4,662 | 4,705 | 581,900 |
| 2023/11/15 | 4,654 | 4,697 | 4,639 | 4,687 | 444,900 |
| 2023/11/14 | 4,650 | 4,688 | 4,632 | 4,648 | 442,400 |
| 2023/11/13 | 4,740 | 4,740 | 4,623 | 4,634 | 889,500 |
| 2023/11/10 | 4,680 | 4,697 | 4,640 | 4,679 | 577,400 |
| 2023/11/09 | 4,595 | 4,662 | 4,586 | 4,640 | 481,900 |
| 2023/11/08 | 4,596 | 4,612 | 4,561 | 4,609 | 587,100 |
| 2023/11/07 | 4,669 | 4,689 | 4,607 | 4,612 | 556,600 |
| 2023/11/06 | 4,649 | 4,663 | 4,628 | 4,638 | 642,200 |
| 2023/11/02 | 4,600 | 4,604 | 4,568 | 4,599 | 493,600 |
| 2023/11/01 | 4,548 | 4,590 | 4,531 | 4,576 | 627,500 |
| 2023/10/31 | 4,420 | 4,499 | 4,407 | 4,478 | 692,200 |
| 2023/10/30 | 4,425 | 4,459 | 4,394 | 4,405 | 616,100 |
| 2023/10/27 | 4,472 | 4,498 | 4,442 | 4,495 | 524,100 |
| 2023/10/26 | 4,440 | 4,460 | 4,429 | 4,445 | 481,200 |
| 2023/10/25 | 4,425 | 4,460 | 4,401 | 4,434 | 472,000 |
| 2023/10/24 | 4,318 | 4,408 | 4,307 | 4,389 | 760,900 |
| 2023/10/23 | 4,373 | 4,387 | 4,336 | 4,340 | 654,300 |
| 2023/10/20 | 4,395 | 4,410 | 4,371 | 4,378 | 365,800 |
| 2023/10/19 | 4,350 | 4,410 | 4,350 | 4,395 | 583,100 |
| 2023/10/18 | 4,395 | 4,413 | 4,368 | 4,401 | 664,900 |
| 2023/10/17 | 4,410 | 4,452 | 4,386 | 4,390 | 746,300 |
| 2023/10/16 | 4,470 | 4,473 | 4,385 | 4,421 | 662,500 |
| 2023/10/13 | 4,427 | 4,453 | 4,396 | 4,434 | 742,700 |
| 2023/10/12 | 4,539 | 4,540 | 4,417 | 4,472 | 1,433,300 |
| 2023/10/11 | 4,545 | 4,579 | 4,538 | 4,551 | 591,900 |
| 2023/10/10 | 4,562 | 4,593 | 4,556 | 4,577 | 725,200 |
| 2023/10/06 | 4,530 | 4,567 | 4,524 | 4,545 | 358,500 |
| 2023/10/05 | 4,501 | 4,533 | 4,481 | 4,517 | 515,200 |
| 2023/10/04 | 4,450 | 4,516 | 4,447 | 4,485 | 764,200 |
| 2023/10/03 | 4,478 | 4,493 | 4,421 | 4,450 | 580,100 |
| 2023/10/02 | 4,538 | 4,576 | 4,488 | 4,493 | 536,000 |
| 2023/09/29 | 4,604 | 4,617 | 4,545 | 4,550 | 621,500 |
| 2023/09/28 | 4,630 | 4,646 | 4,594 | 4,613 | 551,800 |
| 2023/09/27 | 4,677 | 4,687 | 4,631 | 4,687 | 637,800 |
| 2023/09/26 | 4,655 | 4,694 | 4,630 | 4,669 | 687,600 |
| 2023/09/25 | 4,659 | 4,707 | 4,636 | 4,685 | 406,700 |
| 2023/09/22 | 4,616 | 4,643 | 4,602 | 4,613 | 353,600 |
| 2023/09/21 | 4,675 | 4,690 | 4,632 | 4,647 | 532,000 |
| 2023/09/20 | 4,727 | 4,732 | 4,682 | 4,682 | 491,700 |
| 2023/09/19 | 4,720 | 4,729 | 4,683 | 4,708 | 543,800 |
| 2023/09/15 | 4,701 | 4,767 | 4,701 | 4,720 | 940,200 |
| 2023/09/14 | 4,735 | 4,752 | 4,719 | 4,738 | 624,900 |
| 2023/09/13 | 4,740 | 4,767 | 4,714 | 4,737 | 480,100 |
| 2023/09/12 | 4,700 | 4,768 | 4,691 | 4,762 | 325,500 |
| 2023/09/11 | 4,807 | 4,815 | 4,695 | 4,721 | 550,800 |
| 2023/09/08 | 4,829 | 4,833 | 4,751 | 4,781 | 635,400 |
| 2023/09/07 | 4,757 | 4,855 | 4,744 | 4,821 | 992,700 |
| 2023/09/06 | 4,809 | 4,819 | 4,758 | 4,763 | 394,900 |
| 2023/09/05 | 4,801 | 4,831 | 4,783 | 4,809 | 497,700 |
| 2023/09/04 | 4,764 | 4,814 | 4,741 | 4,808 | 627,000 |
| 2023/09/01 | 4,665 | 4,734 | 4,653 | 4,730 | 405,800 |
| 2023/08/31 | 4,700 | 4,744 | 4,700 | 4,714 | 700,900 |
| 2023/08/30 | 4,709 | 4,721 | 4,682 | 4,691 | 395,400 |
| 2023/08/29 | 4,682 | 4,710 | 4,666 | 4,690 | 499,200 |
| 2023/08/28 | 4,670 | 4,728 | 4,639 | 4,711 | 725,300 |
| 2023/08/25 | 4,638 | 4,656 | 4,592 | 4,604 | 471,000 |
| 2023/08/24 | 4,706 | 4,706 | 4,646 | 4,650 | 613,500 |
| 2023/08/23 | 4,660 | 4,768 | 4,644 | 4,730 | 835,800 |
| 2023/08/22 | 4,595 | 4,684 | 4,582 | 4,676 | 499,800 |
| 2023/08/21 | 4,604 | 4,640 | 4,587 | 4,610 | 468,900 |
| 2023/08/18 | 4,639 | 4,663 | 4,596 | 4,602 | 514,400 |
| 2023/08/17 | 4,691 | 4,691 | 4,638 | 4,679 | 645,300 |
| 2023/08/16 | 4,636 | 4,688 | 4,632 | 4,674 | 847,300 |
| 2023/08/15 | 4,707 | 4,748 | 4,651 | 4,665 | 894,500 |
| 2023/08/14 | 4,650 | 4,687 | 4,596 | 4,680 | 1,041,000 |
| 2023/08/10 | 4,600 | 4,749 | 4,570 | 4,642 | 2,887,900 |
| 2023/08/09 | 5,010 | 5,089 | 4,975 | 5,030 | 717,200 |
| 2023/08/08 | 4,945 | 5,116 | 4,931 | 5,100 | 927,000 |
| 2023/08/07 | 4,918 | 4,954 | 4,886 | 4,892 | 576,200 |
| 2023/08/04 | 4,944 | 4,976 | 4,907 | 4,949 | 612,800 |
| 2023/08/03 | 5,042 | 5,061 | 4,987 | 4,999 | 489,100 |
| 2023/08/02 | 5,020 | 5,044 | 5,006 | 5,027 | 585,300 |
| 2023/08/01 | 5,090 | 5,094 | 5,044 | 5,073 | 509,500 |
| 2023/07/31 | 5,082 | 5,120 | 5,049 | 5,061 | 670,600 |
| 2023/07/28 | 5,025 | 5,070 | 4,974 | 5,008 | 634,700 |
| 2023/07/27 | 5,107 | 5,109 | 5,058 | 5,092 | 340,600 |
| 2023/07/26 | 5,130 | 5,140 | 5,101 | 5,131 | 361,100 |
| 2023/07/25 | 5,120 | 5,136 | 5,091 | 5,108 | 408,100 |
| 2023/07/24 | 5,128 | 5,147 | 5,103 | 5,128 | 522,300 |
| 2023/07/21 | 5,026 | 5,074 | 5,017 | 5,052 | 338,700 |
| 2023/07/20 | 5,010 | 5,067 | 5,010 | 5,021 | 369,200 |
| 2023/07/19 | 5,038 | 5,077 | 5,007 | 5,022 | 481,500 |
| 2023/07/18 | 4,941 | 5,023 | 4,939 | 5,015 | 469,300 |
| 2023/07/14 | 4,948 | 4,959 | 4,895 | 4,940 | 421,800 |
| 2023/07/13 | 4,952 | 4,968 | 4,909 | 4,938 | 415,800 |
| 2023/07/12 | 5,002 | 5,013 | 4,941 | 4,950 | 442,800 |
| 2023/07/11 | 5,053 | 5,053 | 4,985 | 5,000 | 609,700 |
| 2023/07/10 | 5,078 | 5,100 | 5,030 | 5,068 | 516,900 |
| 2023/07/07 | 5,067 | 5,121 | 5,050 | 5,091 | 478,700 |
| 2023/07/06 | 5,162 | 5,175 | 5,093 | 5,102 | 642,600 |
| 2023/07/05 | 5,200 | 5,230 | 5,173 | 5,182 | 340,400 |
| 2023/07/04 | 5,230 | 5,239 | 5,201 | 5,210 | 351,800 |
| 2023/07/03 | 5,217 | 5,259 | 5,217 | 5,255 | 271,800 |
| 2023/06/30 | 5,240 | 5,253 | 5,194 | 5,212 | 579,400 |
| 2023/06/29 | 5,265 | 5,278 | 5,196 | 5,225 | 569,900 |
| 2023/06/28 | 5,254 | 5,307 | 5,242 | 5,285 | 454,300 |
| 2023/06/27 | 5,305 | 5,310 | 5,217 | 5,254 | 507,400 |
| 2023/06/26 | 5,325 | 5,346 | 5,279 | 5,321 | 579,200 |
| 2023/06/23 | 5,345 | 5,345 | 5,251 | 5,325 | 663,600 |
| 2023/06/22 | 5,314 | 5,340 | 5,290 | 5,306 | 549,200 |
| 2023/06/21 | 5,330 | 5,390 | 5,330 | 5,360 | 526,600 |
| 2023/06/20 | 5,350 | 5,361 | 5,288 | 5,330 | 785,800 |
| 2023/06/19 | 5,412 | 5,415 | 5,343 | 5,403 | 398,000 |
| 2023/06/16 | 5,430 | 5,444 | 5,387 | 5,394 | 975,800 |
| 2023/06/15 | 5,438 | 5,460 | 5,407 | 5,432 | 550,600 |
| 2023/06/14 | 5,390 | 5,445 | 5,361 | 5,417 | 657,800 |
| 2023/06/13 | 5,350 | 5,360 | 5,311 | 5,334 | 585,800 |
| 2023/06/12 | 5,347 | 5,364 | 5,286 | 5,322 | 335,900 |
| 2023/06/09 | 5,370 | 5,379 | 5,309 | 5,326 | 588,400 |
| 2023/06/08 | 5,325 | 5,347 | 5,249 | 5,276 | 544,700 |
| 2023/06/07 | 5,335 | 5,393 | 5,288 | 5,295 | 689,600 |
| 2023/06/06 | 5,276 | 5,365 | 5,262 | 5,364 | 454,300 |
| 2023/06/05 | 5,320 | 5,326 | 5,283 | 5,310 | 692,000 |
| 2023/06/02 | 5,240 | 5,360 | 5,240 | 5,290 | 759,500 |
| 2023/06/01 | 5,210 | 5,280 | 5,180 | 5,240 | 582,800 |
| 2023/05/31 | 5,300 | 5,340 | 5,130 | 5,130 | 3,721,400 |
| 2023/05/30 | 5,310 | 5,320 | 5,280 | 5,310 | 344,800 |
| 2023/05/29 | 5,420 | 5,450 | 5,350 | 5,360 | 590,100 |
| 2023/05/26 | 5,300 | 5,380 | 5,280 | 5,360 | 635,800 |
| 2023/05/25 | 5,290 | 5,310 | 5,260 | 5,290 | 547,900 |
| 2023/05/24 | 5,330 | 5,360 | 5,300 | 5,310 | 746,000 |
| 2023/05/23 | 5,500 | 5,500 | 5,360 | 5,380 | 882,400 |
| 2023/05/22 | 5,460 | 5,510 | 5,450 | 5,500 | 560,100 |
| 2023/05/19 | 5,420 | 5,470 | 5,410 | 5,470 | 600,000 |
| 2023/05/18 | 5,500 | 5,500 | 5,390 | 5,440 | 555,500 |
| 2023/05/17 | 5,400 | 5,490 | 5,380 | 5,470 | 703,100 |
| 2023/05/16 | 5,350 | 5,440 | 5,300 | 5,410 | 651,700 |
| 2023/05/15 | 5,250 | 5,390 | 5,250 | 5,320 | 608,200 |
| 2023/05/12 | 5,300 | 5,410 | 5,120 | 5,230 | 1,362,300 |
| 2023/05/11 | 5,020 | 5,070 | 4,990 | 5,000 | 615,000 |
| 2023/05/10 | 4,990 | 5,070 | 4,975 | 5,040 | 772,800 |
| 2023/05/09 | 5,070 | 5,150 | 5,040 | 5,090 | 787,200 |
| 2023/05/08 | 5,070 | 5,120 | 5,030 | 5,030 | 599,600 |
| 2023/05/02 | 5,180 | 5,180 | 5,080 | 5,120 | 340,700 |
| 2023/05/01 | 5,140 | 5,220 | 5,130 | 5,180 | 704,800 |
| 2023/04/28 | 5,060 | 5,120 | 5,050 | 5,110 | 609,200 |
| 2023/04/27 | 4,970 | 5,060 | 4,930 | 5,030 | 691,900 |
| 2023/04/26 | 5,050 | 5,050 | 4,990 | 4,995 | 469,300 |
| 2023/04/25 | 5,050 | 5,070 | 5,000 | 5,020 | 415,500 |
| 2023/04/24 | 5,050 | 5,060 | 5,020 | 5,040 | 238,900 |
| 2023/04/21 | 5,040 | 5,070 | 5,010 | 5,050 | 304,900 |
| 2023/04/20 | 5,070 | 5,080 | 5,020 | 5,030 | 404,700 |
| 2023/04/19 | 5,050 | 5,070 | 5,040 | 5,050 | 318,100 |
| 2023/04/18 | 5,030 | 5,080 | 5,020 | 5,070 | 345,300 |
| 2023/04/17 | 4,995 | 5,040 | 4,975 | 5,010 | 391,000 |
| 2023/04/14 | 5,020 | 5,030 | 4,980 | 5,000 | 442,600 |
| 2023/04/13 | 5,000 | 5,000 | 4,960 | 4,980 | 434,000 |
| 2023/04/12 | 4,950 | 4,995 | 4,950 | 4,980 | 428,200 |
| 2023/04/11 | 4,945 | 4,975 | 4,905 | 4,960 | 467,800 |
| 2023/04/10 | 4,940 | 4,965 | 4,915 | 4,930 | 219,800 |
| 2023/04/07 | 4,935 | 4,940 | 4,900 | 4,910 | 306,100 |
| 2023/04/06 | 4,910 | 4,980 | 4,905 | 4,950 | 608,200 |
| 2023/04/05 | 4,985 | 4,985 | 4,900 | 4,910 | 397,000 |
| 2023/04/04 | 4,985 | 5,010 | 4,935 | 4,980 | 522,700 |
| 2023/04/03 | 4,945 | 4,955 | 4,905 | 4,925 | 407,400 |
| 2023/03/31 | 4,940 | 4,980 | 4,930 | 4,935 | 740,800 |
| 2023/03/30 | 4,895 | 4,920 | 4,860 | 4,915 | 362,300 |
| 2023/03/29 | 4,785 | 4,930 | 4,785 | 4,920 | 676,700 |
| 2023/03/28 | 4,895 | 4,900 | 4,825 | 4,840 | 369,400 |
| 2023/03/27 | 4,875 | 4,900 | 4,850 | 4,855 | 499,300 |
| 2023/03/24 | 4,785 | 4,875 | 4,785 | 4,855 | 418,200 |
| 2023/03/23 | 4,785 | 4,835 | 4,770 | 4,815 | 372,500 |
| 2023/03/22 | 4,800 | 4,825 | 4,775 | 4,805 | 546,500 |
| 2023/03/20 | 4,800 | 4,800 | 4,750 | 4,750 | 333,000 |
| 2023/03/17 | 4,830 | 4,865 | 4,800 | 4,835 | 687,600 |
| 2023/03/16 | 4,680 | 4,850 | 4,680 | 4,800 | 705,300 |
| 2023/03/15 | 4,820 | 4,850 | 4,780 | 4,815 | 461,700 |
| 2023/03/14 | 4,810 | 4,815 | 4,695 | 4,765 | 793,700 |
| 2023/03/13 | 4,935 | 4,935 | 4,825 | 4,880 | 370,900 |
| 2023/03/10 | 4,910 | 4,945 | 4,895 | 4,930 | 591,000 |
| 2023/03/09 | 4,915 | 4,950 | 4,895 | 4,935 | 501,000 |
| 2023/03/08 | 4,820 | 4,860 | 4,805 | 4,845 | 393,200 |
| 2023/03/07 | 4,820 | 4,830 | 4,795 | 4,800 | 395,000 |
| 2023/03/06 | 4,845 | 4,850 | 4,790 | 4,805 | 420,000 |
| 2023/03/03 | 4,810 | 4,870 | 4,805 | 4,855 | 619,200 |
| 2023/03/02 | 4,815 | 4,855 | 4,770 | 4,795 | 467,800 |
| 2023/03/01 | 4,825 | 4,855 | 4,800 | 4,830 | 550,600 |
| 2023/02/28 | 4,775 | 4,840 | 4,770 | 4,780 | 875,900 |
| 2023/02/27 | 4,840 | 4,845 | 4,775 | 4,820 | 389,700 |
| 2023/02/24 | 4,775 | 4,800 | 4,735 | 4,800 | 658,700 |
| 2023/02/22 | 4,755 | 4,830 | 4,730 | 4,820 | 882,300 |
| 2023/02/21 | 4,745 | 4,780 | 4,715 | 4,780 | 411,400 |
| 2023/02/20 | 4,715 | 4,755 | 4,685 | 4,740 | 439,900 |
| 2023/02/17 | 4,690 | 4,750 | 4,660 | 4,680 | 698,100 |
| 2023/02/16 | 4,715 | 4,740 | 4,670 | 4,740 | 600,900 |
| 2023/02/15 | 4,710 | 4,725 | 4,675 | 4,690 | 851,100 |
| 2023/02/14 | 4,700 | 4,750 | 4,665 | 4,740 | 2,213,900 |
| 2023/02/13 | 4,485 | 4,490 | 4,410 | 4,455 | 882,500 |
| 2023/02/10 | 4,380 | 4,465 | 4,370 | 4,455 | 791,900 |
| 2023/02/09 | 4,460 | 4,485 | 4,445 | 4,450 | 548,000 |
| 2023/02/08 | 4,500 | 4,525 | 4,435 | 4,440 | 655,700 |
| 2023/02/07 | 4,520 | 4,540 | 4,500 | 4,530 | 811,300 |
| 2023/02/06 | 4,460 | 4,485 | 4,425 | 4,470 | 751,800 |
| 2023/02/03 | 4,400 | 4,455 | 4,380 | 4,435 | 990,200 |
| 2023/02/02 | 4,345 | 4,365 | 4,320 | 4,330 | 364,600 |
| 2023/02/01 | 4,400 | 4,405 | 4,335 | 4,345 | 442,000 |
| 2023/01/31 | 4,375 | 4,385 | 4,320 | 4,380 | 598,400 |
| 2023/01/30 | 4,330 | 4,380 | 4,330 | 4,340 | 572,400 |
| 2023/01/27 | 4,335 | 4,340 | 4,300 | 4,330 | 432,700 |
| 2023/01/26 | 4,330 | 4,365 | 4,320 | 4,345 | 474,900 |
| 2023/01/25 | 4,370 | 4,370 | 4,325 | 4,360 | 420,300 |
| 2023/01/24 | 4,320 | 4,350 | 4,310 | 4,350 | 568,000 |
| 2023/01/23 | 4,330 | 4,340 | 4,290 | 4,305 | 419,300 |
| 2023/01/20 | 4,300 | 4,340 | 4,270 | 4,315 | 647,400 |
| 2023/01/19 | 4,335 | 4,350 | 4,275 | 4,285 | 892,800 |
| 2023/01/18 | 4,315 | 4,375 | 4,300 | 4,360 | 712,500 |
| 2023/01/17 | 4,285 | 4,345 | 4,270 | 4,285 | 736,400 |
| 2023/01/16 | 4,250 | 4,320 | 4,240 | 4,260 | 468,500 |
| 2023/01/13 | 4,350 | 4,365 | 4,265 | 4,275 | 661,600 |
| 2023/01/12 | 4,370 | 4,405 | 4,350 | 4,385 | 386,500 |
| 2023/01/11 | 4,370 | 4,385 | 4,335 | 4,360 | 533,100 |
| 2023/01/10 | 4,385 | 4,390 | 4,325 | 4,335 | 545,900 |
| 2023/01/06 | 4,415 | 4,430 | 4,355 | 4,400 | 511,000 |
| 2023/01/05 | 4,425 | 4,470 | 4,400 | 4,440 | 651,000 |
| 2023/01/04 | 4,490 | 4,490 | 4,400 | 4,425 | 747,700 |