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 |
|---|---|---|---|---|---|
| 2026/01/16 | 4,839 | 4,902 | 4,826 | 4,902 | 593,900 |
| 2026/01/15 | 4,875 | 4,929 | 4,869 | 4,869 | 437,500 |
| 2026/01/14 | 4,800 | 4,889 | 4,790 | 4,889 | 534,700 |
| 2026/01/13 | 4,850 | 4,893 | 4,832 | 4,838 | 581,300 |
| 2026/01/09 | 4,831 | 4,863 | 4,822 | 4,835 | 479,400 |
| 2026/01/08 | 4,803 | 4,845 | 4,779 | 4,828 | 518,500 |
| 2026/01/07 | 4,765 | 4,801 | 4,741 | 4,784 | 690,500 |
| 2026/01/06 | 4,760 | 4,795 | 4,746 | 4,794 | 692,500 |
| 2026/01/05 | 4,740 | 4,771 | 4,731 | 4,745 | 509,200 |
| 2025/12/30 | 4,786 | 4,794 | 4,727 | 4,727 | 543,400 |
| 2025/12/29 | 4,736 | 4,774 | 4,736 | 4,744 | 350,700 |
| 2025/12/26 | 4,755 | 4,802 | 4,755 | 4,802 | 278,200 |
| 2025/12/25 | 4,768 | 4,779 | 4,745 | 4,753 | 128,400 |
| 2025/12/24 | 4,750 | 4,772 | 4,746 | 4,747 | 358,200 |
| 2025/12/23 | 4,706 | 4,768 | 4,701 | 4,753 | 472,200 |
| 2025/12/22 | 4,809 | 4,814 | 4,713 | 4,732 | 525,200 |
| 2025/12/19 | 4,764 | 4,832 | 4,756 | 4,810 | 713,200 |
| 2025/12/18 | 4,826 | 4,843 | 4,801 | 4,807 | 540,000 |
| 2025/12/17 | 4,778 | 4,822 | 4,767 | 4,805 | 475,100 |
| 2025/12/16 | 4,824 | 4,844 | 4,798 | 4,798 | 520,500 |
| 2025/12/15 | 4,865 | 4,866 | 4,817 | 4,818 | 378,800 |
| 2025/12/12 | 4,858 | 4,868 | 4,785 | 4,788 | 685,500 |
| 2025/12/11 | 4,830 | 4,853 | 4,808 | 4,815 | 525,600 |
| 2025/12/10 | 4,833 | 4,867 | 4,813 | 4,862 | 485,400 |
| 2025/12/09 | 4,846 | 4,857 | 4,802 | 4,825 | 394,200 |
| 2025/12/08 | 4,825 | 4,851 | 4,798 | 4,822 | 440,000 |
| 2025/12/05 | 4,795 | 4,826 | 4,763 | 4,805 | 466,300 |
| 2025/12/04 | 4,781 | 4,839 | 4,781 | 4,824 | 453,300 |
| 2025/12/03 | 4,830 | 4,854 | 4,801 | 4,817 | 433,600 |
| 2025/12/02 | 4,800 | 4,871 | 4,781 | 4,870 | 731,300 |
| 2025/12/01 | 4,899 | 4,903 | 4,793 | 4,818 | 761,600 |
| 2025/11/28 | 4,938 | 4,968 | 4,918 | 4,952 | 548,700 |
| 2025/11/27 | 4,922 | 4,977 | 4,922 | 4,941 | 321,600 |
| 2025/11/26 | 4,920 | 4,949 | 4,906 | 4,947 | 709,100 |
| 2025/11/25 | 5,005 | 5,005 | 4,891 | 4,927 | 970,600 |
| 2025/11/21 | 4,866 | 4,964 | 4,863 | 4,914 | 1,674,700 |
| 2025/11/20 | 4,850 | 4,897 | 4,814 | 4,814 | 733,200 |
| 2025/11/19 | 4,971 | 4,991 | 4,885 | 4,903 | 740,800 |
| 2025/11/18 | 5,035 | 5,048 | 4,968 | 4,968 | 521,500 |
| 2025/11/17 | 5,015 | 5,049 | 4,991 | 5,026 | 519,100 |
| 2025/11/14 | 5,016 | 5,027 | 4,964 | 5,011 | 739,200 |
| 2025/11/13 | 4,970 | 5,017 | 4,902 | 5,012 | 831,300 |
| 2025/11/12 | 4,840 | 4,999 | 4,823 | 4,921 | 1,404,800 |
| 2025/11/11 | 4,848 | 4,917 | 4,659 | 4,863 | 1,623,200 |
| 2025/11/10 | 4,835 | 4,840 | 4,780 | 4,829 | 786,100 |
| 2025/11/07 | 4,711 | 4,800 | 4,700 | 4,800 | 654,200 |
| 2025/11/06 | 4,712 | 4,724 | 4,678 | 4,687 | 566,700 |
| 2025/11/05 | 4,738 | 4,747 | 4,674 | 4,712 | 593,500 |
| 2025/11/04 | 4,665 | 4,711 | 4,655 | 4,668 | 578,700 |
| 2025/10/31 | 4,700 | 4,705 | 4,638 | 4,662 | 706,000 |
| 2025/10/30 | 4,624 | 4,666 | 4,605 | 4,655 | 793,500 |
| 2025/10/29 | 4,780 | 4,795 | 4,643 | 4,643 | 640,800 |
| 2025/10/28 | 4,783 | 4,815 | 4,777 | 4,790 | 773,600 |
| 2025/10/27 | 4,810 | 4,813 | 4,785 | 4,786 | 477,600 |
| 2025/10/24 | 4,828 | 4,838 | 4,788 | 4,800 | 711,700 |
| 2025/10/23 | 4,840 | 4,841 | 4,802 | 4,832 | 574,000 |
| 2025/10/22 | 4,825 | 4,845 | 4,821 | 4,840 | 451,500 |
| 2025/10/21 | 4,822 | 4,867 | 4,818 | 4,831 | 568,100 |
| 2025/10/20 | 4,850 | 4,852 | 4,806 | 4,824 | 690,300 |
| 2025/10/17 | 4,760 | 4,805 | 4,755 | 4,791 | 683,800 |
| 2025/10/16 | 4,737 | 4,768 | 4,737 | 4,751 | 478,500 |
| 2025/10/15 | 4,733 | 4,769 | 4,723 | 4,737 | 562,900 |
| 2025/10/14 | 4,697 | 4,767 | 4,691 | 4,724 | 1,083,900 |
| 2025/10/10 | 4,684 | 4,730 | 4,661 | 4,717 | 889,100 |
| 2025/10/09 | 4,652 | 4,677 | 4,644 | 4,657 | 546,400 |
| 2025/10/08 | 4,690 | 4,735 | 4,661 | 4,679 | 919,000 |
| 2025/10/07 | 4,605 | 4,635 | 4,594 | 4,622 | 564,600 |
| 2025/10/06 | 4,605 | 4,607 | 4,571 | 4,590 | 822,800 |
| 2025/10/03 | 4,507 | 4,554 | 4,501 | 4,543 | 555,700 |
| 2025/10/02 | 4,516 | 4,524 | 4,480 | 4,498 | 642,900 |
| 2025/10/01 | 4,614 | 4,618 | 4,513 | 4,544 | 654,400 |
| 2025/09/30 | 4,646 | 4,665 | 4,625 | 4,625 | 879,100 |
| 2025/09/29 | 4,724 | 4,725 | 4,642 | 4,650 | 871,300 |
| 2025/09/26 | 4,727 | 4,758 | 4,717 | 4,727 | 815,100 |
| 2025/09/25 | 4,730 | 4,735 | 4,672 | 4,706 | 824,300 |
| 2025/09/24 | 4,747 | 4,756 | 4,671 | 4,690 | 1,036,100 |
| 2025/09/22 | 4,685 | 4,729 | 4,669 | 4,706 | 605,900 |
| 2025/09/19 | 4,615 | 4,697 | 4,607 | 4,685 | 1,222,600 |
| 2025/09/18 | 4,696 | 4,696 | 4,643 | 4,651 | 638,600 |
| 2025/09/17 | 4,690 | 4,740 | 4,665 | 4,673 | 1,465,900 |
| 2025/09/16 | 4,624 | 4,692 | 4,606 | 4,684 | 856,400 |
| 2025/09/12 | 4,628 | 4,656 | 4,601 | 4,601 | 751,600 |
| 2025/09/11 | 4,628 | 4,663 | 4,621 | 4,647 | 671,300 |
| 2025/09/10 | 4,622 | 4,680 | 4,604 | 4,658 | 974,200 |
| 2025/09/09 | 4,671 | 4,683 | 4,580 | 4,589 | 1,147,900 |
| 2025/09/08 | 4,721 | 4,736 | 4,680 | 4,680 | 522,000 |
| 2025/09/05 | 4,734 | 4,738 | 4,686 | 4,707 | 479,000 |
| 2025/09/04 | 4,715 | 4,741 | 4,692 | 4,720 | 563,100 |
| 2025/09/03 | 4,702 | 4,753 | 4,699 | 4,705 | 1,204,800 |
| 2025/09/02 | 4,605 | 4,830 | 4,524 | 4,725 | 8,671,700 |
| 2025/09/01 | 4,571 | 4,648 | 4,570 | 4,590 | 381,200 |
| 2025/08/29 | 4,565 | 4,572 | 4,540 | 4,560 | 537,300 |
| 2025/08/28 | 4,585 | 4,588 | 4,555 | 4,573 | 442,400 |
| 2025/08/27 | 4,599 | 4,605 | 4,571 | 4,575 | 581,100 |
| 2025/08/26 | 4,705 | 4,709 | 4,619 | 4,619 | 980,900 |
| 2025/08/25 | 4,608 | 4,810 | 4,607 | 4,716 | 885,200 |
| 2025/08/22 | 4,635 | 4,643 | 4,583 | 4,600 | 436,800 |
| 2025/08/21 | 4,690 | 4,694 | 4,634 | 4,634 | 483,400 |
| 2025/08/20 | 4,622 | 4,707 | 4,615 | 4,683 | 748,200 |
| 2025/08/19 | 4,506 | 4,577 | 4,506 | 4,577 | 1,381,000 |
| 2025/08/18 | 4,691 | 4,710 | 4,638 | 4,646 | 674,700 |
| 2025/08/15 | 4,720 | 4,725 | 4,635 | 4,691 | 748,400 |
| 2025/08/14 | 4,774 | 4,803 | 4,743 | 4,751 | 614,800 |
| 2025/08/13 | 4,783 | 4,808 | 4,759 | 4,759 | 672,800 |
| 2025/08/12 | 4,805 | 4,839 | 4,791 | 4,805 | 933,700 |
| 2025/08/08 | 4,720 | 4,805 | 4,718 | 4,772 | 1,346,900 |
| 2025/08/07 | 4,563 | 4,666 | 4,442 | 4,662 | 1,494,700 |
| 2025/08/06 | 4,601 | 4,615 | 4,571 | 4,596 | 769,500 |
| 2025/08/05 | 4,600 | 4,623 | 4,565 | 4,577 | 816,000 |
| 2025/08/04 | 4,588 | 4,629 | 4,565 | 4,616 | 850,600 |
| 2025/08/01 | 4,558 | 4,616 | 4,558 | 4,590 | 599,000 |
| 2025/07/31 | 4,568 | 4,576 | 4,555 | 4,568 | 522,300 |
| 2025/07/30 | 4,581 | 4,594 | 4,549 | 4,568 | 765,700 |
| 2025/07/29 | 4,575 | 4,577 | 4,530 | 4,550 | 549,800 |
| 2025/07/28 | 4,550 | 4,583 | 4,545 | 4,578 | 564,900 |
| 2025/07/25 | 4,625 | 4,630 | 4,564 | 4,567 | 395,400 |
| 2025/07/24 | 4,600 | 4,615 | 4,593 | 4,606 | 666,300 |
| 2025/07/23 | 4,528 | 4,609 | 4,518 | 4,588 | 933,000 |
| 2025/07/22 | 4,500 | 4,566 | 4,487 | 4,505 | 750,700 |
| 2025/07/18 | 4,531 | 4,562 | 4,522 | 4,545 | 710,800 |
| 2025/07/17 | 4,470 | 4,503 | 4,457 | 4,500 | 580,900 |
| 2025/07/16 | 4,465 | 4,486 | 4,442 | 4,486 | 634,700 |
| 2025/07/15 | 4,489 | 4,514 | 4,455 | 4,455 | 438,200 |
| 2025/07/14 | 4,501 | 4,515 | 4,479 | 4,488 | 418,000 |
| 2025/07/11 | 4,460 | 4,479 | 4,446 | 4,469 | 919,600 |
| 2025/07/10 | 4,500 | 4,524 | 4,451 | 4,451 | 947,900 |
| 2025/07/09 | 4,523 | 4,547 | 4,493 | 4,526 | 769,200 |
| 2025/07/08 | 4,508 | 4,556 | 4,465 | 4,482 | 1,447,700 |
| 2025/07/07 | 4,631 | 4,673 | 4,623 | 4,627 | 430,900 |
| 2025/07/04 | 4,609 | 4,631 | 4,597 | 4,631 | 302,400 |
| 2025/07/03 | 4,589 | 4,632 | 4,589 | 4,627 | 456,100 |
| 2025/07/02 | 4,617 | 4,644 | 4,617 | 4,627 | 367,400 |
| 2025/07/01 | 4,619 | 4,634 | 4,584 | 4,616 | 417,500 |
| 2025/06/30 | 4,600 | 4,645 | 4,598 | 4,610 | 751,800 |
| 2025/06/27 | 4,570 | 4,597 | 4,564 | 4,585 | 529,400 |
| 2025/06/26 | 4,539 | 4,599 | 4,533 | 4,591 | 510,100 |
| 2025/06/25 | 4,607 | 4,624 | 4,585 | 4,585 | 435,200 |
| 2025/06/24 | 4,620 | 4,636 | 4,583 | 4,598 | 499,400 |
| 2025/06/23 | 4,600 | 4,618 | 4,575 | 4,606 | 441,500 |
| 2025/06/20 | 4,650 | 4,654 | 4,612 | 4,612 | 960,500 |
| 2025/06/19 | 4,662 | 4,666 | 4,628 | 4,664 | 419,300 |
| 2025/06/18 | 4,622 | 4,685 | 4,620 | 4,661 | 686,200 |
| 2025/06/17 | 4,655 | 4,675 | 4,627 | 4,639 | 334,800 |
| 2025/06/16 | 4,655 | 4,682 | 4,623 | 4,636 | 381,000 |
| 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 |