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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,700 | 4,700 | 4,630 | 4,646 | 471,000 |
| 2025/06/12 | 4,674 | 4,706 | 4,668 | 4,692 | 434,800 |
| 2025/06/11 | 4,700 | 4,718 | 4,682 | 4,700 | 405,300 |
| 2025/06/10 | 4,662 | 4,696 | 4,657 | 4,679 | 450,100 |
| 2025/06/09 | 4,671 | 4,699 | 4,662 | 4,664 | 513,900 |
| 2025/06/06 | 4,600 | 4,643 | 4,596 | 4,643 | 618,900 |
| 2025/06/05 | 4,650 | 4,667 | 4,615 | 4,640 | 487,300 |
| 2025/06/04 | 4,650 | 4,684 | 4,646 | 4,673 | 659,700 |
| 2025/06/03 | 4,674 | 4,738 | 4,664 | 4,710 | 688,400 |
| 2025/06/02 | 4,683 | 4,704 | 4,641 | 4,654 | 326,400 |
| 2025/05/30 | 4,636 | 4,708 | 4,632 | 4,691 | 712,500 |
| 2025/05/29 | 4,700 | 4,704 | 4,633 | 4,657 | 547,600 |
| 2025/05/28 | 4,696 | 4,699 | 4,663 | 4,676 | 424,500 |
| 2025/05/27 | 4,675 | 4,699 | 4,656 | 4,669 | 537,400 |
| 2025/05/26 | 4,664 | 4,690 | 4,646 | 4,690 | 472,200 |
| 2025/05/23 | 4,645 | 4,672 | 4,638 | 4,664 | 364,400 |
| 2025/05/22 | 4,726 | 4,735 | 4,643 | 4,665 | 606,800 |
| 2025/05/21 | 4,725 | 4,748 | 4,694 | 4,703 | 842,600 |
| 2025/05/20 | 4,700 | 4,700 | 4,640 | 4,664 | 915,900 |
| 2025/05/19 | 4,770 | 4,817 | 4,708 | 4,709 | 499,800 |
| 2025/05/16 | 4,709 | 4,807 | 4,682 | 4,749 | 1,021,300 |
| 2025/05/15 | 4,586 | 4,663 | 4,580 | 4,649 | 1,388,200 |
| 2025/05/14 | 4,751 | 4,767 | 4,617 | 4,632 | 2,340,400 |
| 2025/05/13 | 5,147 | 5,214 | 4,910 | 4,935 | 1,243,400 |
| 2025/05/12 | 5,130 | 5,179 | 5,121 | 5,169 | 992,200 |
| 2025/05/09 | 5,080 | 5,121 | 5,054 | 5,114 | 888,500 |
| 2025/05/08 | 4,898 | 5,007 | 4,881 | 4,999 | 640,000 |
| 2025/05/07 | 4,998 | 5,001 | 4,917 | 4,917 | 700,200 |
| 2025/05/02 | 4,995 | 5,000 | 4,928 | 4,970 | 675,800 |
| 2025/05/01 | 4,966 | 5,020 | 4,949 | 5,007 | 397,400 |
| 2025/04/30 | 5,000 | 5,020 | 4,966 | 4,988 | 848,200 |
| 2025/04/28 | 4,960 | 5,000 | 4,950 | 4,980 | 532,000 |
| 2025/04/25 | 4,957 | 5,015 | 4,918 | 4,919 | 864,200 |
| 2025/04/24 | 4,977 | 5,007 | 4,901 | 4,901 | 565,700 |
| 2025/04/23 | 4,842 | 5,075 | 4,841 | 5,012 | 1,905,500 |
| 2025/04/22 | 4,726 | 4,788 | 4,690 | 4,772 | 541,000 |
| 2025/04/21 | 4,788 | 4,790 | 4,719 | 4,743 | 440,500 |
| 2025/04/18 | 4,839 | 4,847 | 4,808 | 4,821 | 356,700 |
| 2025/04/17 | 4,800 | 4,835 | 4,789 | 4,829 | 358,100 |
| 2025/04/16 | 4,765 | 4,819 | 4,750 | 4,819 | 488,400 |
| 2025/04/15 | 4,866 | 4,884 | 4,797 | 4,801 | 645,900 |
| 2025/04/14 | 4,861 | 4,882 | 4,838 | 4,865 | 586,200 |
| 2025/04/11 | 4,754 | 4,808 | 4,712 | 4,791 | 662,200 |
| 2025/04/10 | 4,767 | 4,894 | 4,760 | 4,894 | 600,500 |
| 2025/04/09 | 4,735 | 4,767 | 4,620 | 4,752 | 1,090,500 |
| 2025/04/08 | 4,756 | 4,793 | 4,712 | 4,765 | 817,600 |
| 2025/04/07 | 4,592 | 4,784 | 4,563 | 4,686 | 858,000 |
| 2025/04/04 | 4,815 | 4,948 | 4,814 | 4,894 | 840,800 |
| 2025/04/03 | 4,756 | 4,826 | 4,723 | 4,815 | 581,100 |
| 2025/04/02 | 4,886 | 4,909 | 4,784 | 4,826 | 656,800 |
| 2025/04/01 | 4,975 | 4,987 | 4,826 | 4,860 | 641,200 |
| 2025/03/31 | 4,956 | 4,998 | 4,925 | 4,948 | 969,100 |
| 2025/03/28 | 5,000 | 5,006 | 4,903 | 4,969 | 527,900 |
| 2025/03/27 | 4,908 | 4,972 | 4,900 | 4,972 | 563,500 |
| 2025/03/26 | 4,923 | 4,926 | 4,840 | 4,900 | 732,100 |
| 2025/03/25 | 4,920 | 4,937 | 4,883 | 4,904 | 559,900 |
| 2025/03/24 | 4,942 | 4,960 | 4,896 | 4,913 | 487,200 |
| 2025/03/21 | 4,998 | 5,035 | 4,962 | 4,996 | 810,200 |
| 2025/03/19 | 4,875 | 4,959 | 4,856 | 4,934 | 435,100 |
| 2025/03/18 | 4,855 | 4,888 | 4,840 | 4,888 | 523,000 |
| 2025/03/17 | 4,842 | 4,867 | 4,828 | 4,845 | 374,800 |
| 2025/03/14 | 4,830 | 4,871 | 4,821 | 4,835 | 624,900 |
| 2025/03/13 | 4,847 | 4,875 | 4,832 | 4,863 | 450,300 |
| 2025/03/12 | 4,920 | 4,930 | 4,844 | 4,885 | 522,500 |
| 2025/03/11 | 4,914 | 4,919 | 4,841 | 4,900 | 691,900 |
| 2025/03/10 | 4,927 | 4,927 | 4,859 | 4,914 | 459,200 |
| 2025/03/07 | 4,824 | 4,890 | 4,824 | 4,862 | 458,400 |
| 2025/03/06 | 4,844 | 4,887 | 4,818 | 4,856 | 604,700 |
| 2025/03/05 | 4,901 | 4,918 | 4,845 | 4,852 | 637,700 |
| 2025/03/04 | 4,850 | 4,876 | 4,800 | 4,833 | 570,700 |
| 2025/03/03 | 4,807 | 4,844 | 4,761 | 4,781 | 640,400 |
| 2025/02/28 | 4,846 | 4,869 | 4,768 | 4,811 | 1,007,500 |
| 2025/02/27 | 4,903 | 4,921 | 4,825 | 4,832 | 590,700 |
| 2025/02/26 | 4,845 | 4,946 | 4,823 | 4,937 | 1,126,600 |
| 2025/02/25 | 4,690 | 4,800 | 4,670 | 4,787 | 972,600 |
| 2025/02/21 | 4,630 | 4,724 | 4,627 | 4,665 | 829,900 |
| 2025/02/20 | 4,603 | 4,633 | 4,586 | 4,613 | 595,300 |
| 2025/02/19 | 4,586 | 4,608 | 4,562 | 4,580 | 500,000 |
| 2025/02/18 | 4,602 | 4,630 | 4,587 | 4,587 | 515,100 |
| 2025/02/17 | 4,537 | 4,618 | 4,530 | 4,602 | 848,100 |
| 2025/02/14 | 4,588 | 4,697 | 4,521 | 4,537 | 1,932,600 |
| 2025/02/13 | 4,833 | 4,843 | 4,532 | 4,552 | 1,824,000 |
| 2025/02/12 | 4,725 | 4,790 | 4,721 | 4,766 | 913,400 |
| 2025/02/10 | 4,706 | 4,723 | 4,652 | 4,693 | 359,000 |
| 2025/02/07 | 4,683 | 4,697 | 4,660 | 4,687 | 623,600 |
| 2025/02/06 | 4,694 | 4,715 | 4,662 | 4,683 | 525,200 |
| 2025/02/05 | 4,713 | 4,730 | 4,690 | 4,693 | 503,300 |
| 2025/02/04 | 4,784 | 4,800 | 4,728 | 4,735 | 644,100 |
| 2025/02/03 | 4,776 | 4,827 | 4,738 | 4,791 | 568,700 |
| 2025/01/31 | 4,864 | 4,864 | 4,803 | 4,827 | 549,600 |
| 2025/01/30 | 4,849 | 4,879 | 4,840 | 4,865 | 425,500 |
| 2025/01/29 | 4,949 | 4,950 | 4,875 | 4,879 | 354,200 |
| 2025/01/28 | 4,899 | 4,943 | 4,877 | 4,898 | 439,700 |
| 2025/01/27 | 4,807 | 4,858 | 4,786 | 4,840 | 505,900 |
| 2025/01/24 | 4,740 | 4,782 | 4,727 | 4,744 | 396,100 |
| 2025/01/23 | 4,757 | 4,757 | 4,685 | 4,726 | 525,200 |
| 2025/01/22 | 4,793 | 4,810 | 4,757 | 4,757 | 455,200 |
| 2025/01/21 | 4,780 | 4,825 | 4,776 | 4,800 | 432,400 |
| 2025/01/20 | 4,768 | 4,787 | 4,752 | 4,759 | 329,100 |
| 2025/01/17 | 4,726 | 4,769 | 4,684 | 4,746 | 602,000 |
| 2025/01/16 | 4,762 | 4,774 | 4,694 | 4,738 | 524,200 |
| 2025/01/15 | 4,826 | 4,839 | 4,756 | 4,774 | 377,500 |
| 2025/01/14 | 4,795 | 4,825 | 4,756 | 4,799 | 585,700 |
| 2025/01/10 | 4,842 | 4,880 | 4,802 | 4,802 | 561,700 |
| 2025/01/09 | 4,836 | 4,848 | 4,801 | 4,813 | 503,500 |
| 2025/01/08 | 4,868 | 4,892 | 4,794 | 4,831 | 694,700 |
| 2025/01/07 | 4,891 | 4,902 | 4,829 | 4,841 | 528,800 |
| 2025/01/06 | 5,013 | 5,017 | 4,882 | 4,921 | 760,200 |
| 2024/12/30 | 5,064 | 5,065 | 4,991 | 5,013 | 338,800 |
| 2024/12/27 | 5,015 | 5,058 | 5,005 | 5,036 | 256,800 |
| 2024/12/26 | 5,000 | 5,054 | 5,000 | 5,042 | 295,500 |
| 2024/12/25 | 5,040 | 5,040 | 4,996 | 5,029 | 197,300 |
| 2024/12/24 | 5,095 | 5,096 | 5,030 | 5,048 | 254,200 |
| 2024/12/23 | 5,103 | 5,106 | 5,050 | 5,072 | 290,700 |
| 2024/12/20 | 5,145 | 5,150 | 5,053 | 5,055 | 639,400 |
| 2024/12/19 | 5,076 | 5,145 | 5,040 | 5,121 | 439,700 |
| 2024/12/18 | 5,083 | 5,117 | 5,026 | 5,076 | 649,700 |
| 2024/12/17 | 4,995 | 5,124 | 4,995 | 5,050 | 682,200 |
| 2024/12/16 | 4,996 | 5,045 | 4,996 | 5,004 | 473,400 |
| 2024/12/13 | 4,965 | 5,027 | 4,965 | 5,009 | 687,200 |
| 2024/12/12 | 4,955 | 5,017 | 4,947 | 4,989 | 590,600 |
| 2024/12/11 | 4,988 | 5,024 | 4,955 | 4,955 | 568,900 |
| 2024/12/10 | 5,060 | 5,060 | 4,939 | 4,955 | 895,900 |
| 2024/12/09 | 5,048 | 5,095 | 5,002 | 5,038 | 1,040,500 |
| 2024/12/06 | 5,190 | 5,194 | 5,104 | 5,125 | 376,300 |
| 2024/12/05 | 5,150 | 5,173 | 5,120 | 5,173 | 313,000 |
| 2024/12/04 | 5,110 | 5,153 | 5,088 | 5,127 | 747,900 |
| 2024/12/03 | 5,159 | 5,198 | 5,146 | 5,160 | 512,300 |
| 2024/12/02 | 5,087 | 5,165 | 5,080 | 5,132 | 344,900 |
| 2024/11/29 | 5,084 | 5,105 | 5,015 | 5,093 | 459,900 |
| 2024/11/28 | 5,074 | 5,129 | 5,074 | 5,109 | 455,600 |
| 2024/11/27 | 5,050 | 5,085 | 5,022 | 5,046 | 341,000 |
| 2024/11/26 | 5,031 | 5,079 | 5,025 | 5,062 | 446,100 |
| 2024/11/25 | 5,111 | 5,116 | 5,041 | 5,041 | 1,288,300 |
| 2024/11/22 | 5,063 | 5,089 | 5,041 | 5,067 | 470,200 |
| 2024/11/21 | 5,066 | 5,112 | 5,040 | 5,112 | 457,000 |
| 2024/11/20 | 5,050 | 5,077 | 5,010 | 5,076 | 626,100 |
| 2024/11/19 | 5,015 | 5,054 | 4,993 | 5,001 | 519,200 |
| 2024/11/18 | 5,080 | 5,120 | 5,029 | 5,050 | 522,400 |
| 2024/11/15 | 5,040 | 5,120 | 5,017 | 5,091 | 989,300 |
| 2024/11/14 | 5,050 | 5,075 | 5,011 | 5,033 | 1,121,700 |
| 2024/11/13 | 5,291 | 5,307 | 5,091 | 5,144 | 1,537,000 |
| 2024/11/12 | 5,035 | 5,349 | 4,998 | 5,267 | 2,558,900 |
| 2024/11/11 | 5,080 | 5,082 | 4,982 | 4,999 | 1,009,000 |
| 2024/11/08 | 5,093 | 5,138 | 5,054 | 5,092 | 683,200 |
| 2024/11/07 | 5,170 | 5,175 | 5,060 | 5,093 | 640,500 |
| 2024/11/06 | 5,069 | 5,120 | 5,033 | 5,064 | 412,500 |
| 2024/11/05 | 5,190 | 5,190 | 5,055 | 5,068 | 489,500 |
| 2024/11/01 | 5,088 | 5,155 | 5,068 | 5,098 | 356,600 |
| 2024/10/31 | 5,191 | 5,191 | 5,100 | 5,165 | 590,600 |
| 2024/10/30 | 5,204 | 5,250 | 5,194 | 5,198 | 828,300 |
| 2024/10/29 | 5,194 | 5,216 | 5,169 | 5,203 | 282,100 |
| 2024/10/28 | 5,125 | 5,194 | 5,111 | 5,173 | 366,100 |
| 2024/10/25 | 5,087 | 5,128 | 5,078 | 5,116 | 336,100 |
| 2024/10/24 | 5,165 | 5,181 | 5,095 | 5,109 | 640,100 |
| 2024/10/23 | 5,223 | 5,275 | 5,190 | 5,197 | 475,500 |
| 2024/10/22 | 5,241 | 5,250 | 5,174 | 5,181 | 365,100 |
| 2024/10/21 | 5,240 | 5,264 | 5,222 | 5,255 | 387,600 |
| 2024/10/18 | 5,250 | 5,277 | 5,230 | 5,246 | 440,100 |
| 2024/10/17 | 5,345 | 5,363 | 5,263 | 5,273 | 502,700 |
| 2024/10/16 | 5,337 | 5,423 | 5,314 | 5,350 | 544,200 |
| 2024/10/15 | 5,300 | 5,380 | 5,287 | 5,356 | 758,500 |
| 2024/10/11 | 5,350 | 5,377 | 5,249 | 5,249 | 707,100 |
| 2024/10/10 | 5,390 | 5,457 | 5,366 | 5,397 | 1,246,600 |
| 2024/10/09 | 5,430 | 5,496 | 5,353 | 5,383 | 1,424,500 |
| 2024/10/08 | 5,499 | 5,551 | 5,475 | 5,512 | 529,100 |
| 2024/10/07 | 5,600 | 5,602 | 5,550 | 5,555 | 564,100 |
| 2024/10/04 | 5,499 | 5,554 | 5,485 | 5,528 | 504,900 |
| 2024/10/03 | 5,484 | 5,504 | 5,457 | 5,479 | 555,500 |
| 2024/10/02 | 5,415 | 5,470 | 5,414 | 5,450 | 453,300 |
| 2024/10/01 | 5,425 | 5,489 | 5,399 | 5,476 | 354,900 |
| 2024/09/30 | 5,320 | 5,425 | 5,301 | 5,394 | 602,900 |
| 2024/09/27 | 5,497 | 5,531 | 5,432 | 5,476 | 811,800 |
| 2024/09/26 | 5,410 | 5,509 | 5,393 | 5,509 | 777,300 |
| 2024/09/25 | 5,393 | 5,429 | 5,367 | 5,400 | 410,200 |
| 2024/09/24 | 5,469 | 5,506 | 5,433 | 5,469 | 521,000 |
| 2024/09/20 | 5,456 | 5,498 | 5,414 | 5,431 | 745,800 |
| 2024/09/19 | 5,487 | 5,529 | 5,456 | 5,461 | 426,100 |
| 2024/09/18 | 5,499 | 5,539 | 5,381 | 5,425 | 499,600 |
| 2024/09/17 | 5,486 | 5,553 | 5,450 | 5,553 | 496,400 |
| 2024/09/13 | 5,475 | 5,478 | 5,426 | 5,453 | 527,000 |
| 2024/09/12 | 5,455 | 5,526 | 5,436 | 5,500 | 375,900 |
| 2024/09/11 | 5,500 | 5,505 | 5,428 | 5,448 | 572,500 |
| 2024/09/10 | 5,466 | 5,598 | 5,451 | 5,542 | 718,000 |
| 2024/09/09 | 5,366 | 5,427 | 5,329 | 5,426 | 301,100 |
| 2024/09/06 | 5,341 | 5,402 | 5,339 | 5,401 | 303,700 |
| 2024/09/05 | 5,402 | 5,437 | 5,357 | 5,386 | 412,600 |
| 2024/09/04 | 5,346 | 5,403 | 5,316 | 5,382 | 705,700 |
| 2024/09/03 | 5,284 | 5,371 | 5,251 | 5,370 | 566,400 |
| 2024/09/02 | 5,315 | 5,323 | 5,216 | 5,255 | 364,600 |
| 2024/08/30 | 5,317 | 5,377 | 5,311 | 5,350 | 772,400 |
| 2024/08/29 | 5,291 | 5,325 | 5,273 | 5,299 | 892,900 |
| 2024/08/28 | 5,162 | 5,252 | 5,146 | 5,238 | 592,300 |
| 2024/08/27 | 5,110 | 5,142 | 5,096 | 5,115 | 273,100 |
| 2024/08/26 | 5,125 | 5,137 | 5,050 | 5,058 | 368,700 |
| 2024/08/23 | 5,148 | 5,172 | 5,125 | 5,140 | 250,300 |
| 2024/08/22 | 5,119 | 5,162 | 5,101 | 5,157 | 493,000 |
| 2024/08/21 | 5,162 | 5,193 | 5,114 | 5,140 | 441,100 |
| 2024/08/20 | 5,192 | 5,192 | 5,117 | 5,163 | 388,900 |
| 2024/08/19 | 5,136 | 5,156 | 5,090 | 5,092 | 680,700 |