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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,448 | 5,479 | 5,407 | 5,453 | 465,500 |
| 2024/07/25 | 5,489 | 5,561 | 5,470 | 5,498 | 569,700 |
| 2024/07/24 | 5,538 | 5,566 | 5,518 | 5,528 | 333,500 |
| 2024/07/23 | 5,580 | 5,595 | 5,513 | 5,540 | 333,300 |
| 2024/07/22 | 5,600 | 5,609 | 5,537 | 5,543 | 219,000 |
| 2024/07/19 | 5,637 | 5,645 | 5,576 | 5,626 | 290,200 |
| 2024/07/18 | 5,520 | 5,682 | 5,520 | 5,648 | 559,300 |
| 2024/07/17 | 5,522 | 5,540 | 5,460 | 5,519 | 312,400 |
| 2024/07/16 | 5,480 | 5,546 | 5,473 | 5,505 | 511,500 |
| 2024/07/12 | 5,534 | 5,607 | 5,525 | 5,568 | 468,600 |
| 2024/07/11 | 5,655 | 5,676 | 5,580 | 5,612 | 487,500 |
| 2024/07/10 | 5,574 | 5,658 | 5,557 | 5,640 | 571,500 |
| 2024/07/09 | 5,620 | 5,620 | 5,527 | 5,546 | 683,200 |
| 2024/07/08 | 5,652 | 5,695 | 5,632 | 5,653 | 324,800 |
| 2024/07/05 | 5,680 | 5,691 | 5,624 | 5,638 | 248,400 |
| 2024/07/04 | 5,680 | 5,692 | 5,636 | 5,678 | 227,500 |
| 2024/07/03 | 5,698 | 5,698 | 5,636 | 5,671 | 361,100 |
| 2024/07/02 | 5,701 | 5,735 | 5,657 | 5,698 | 416,500 |
| 2024/07/01 | 5,707 | 5,757 | 5,688 | 5,698 | 378,800 |
| 2024/06/28 | 5,821 | 5,832 | 5,681 | 5,707 | 711,900 |
| 2024/06/27 | 5,848 | 5,859 | 5,795 | 5,839 | 509,000 |
| 2024/06/26 | 5,867 | 5,874 | 5,811 | 5,867 | 507,800 |
| 2024/06/25 | 5,820 | 5,897 | 5,784 | 5,842 | 493,400 |
| 2024/06/24 | 5,745 | 5,790 | 5,714 | 5,770 | 455,300 |
| 2024/06/21 | 5,707 | 5,747 | 5,666 | 5,677 | 522,400 |
| 2024/06/20 | 5,718 | 5,731 | 5,622 | 5,684 | 434,000 |
| 2024/06/19 | 5,697 | 5,757 | 5,684 | 5,737 | 326,200 |
| 2024/06/18 | 5,694 | 5,771 | 5,691 | 5,701 | 421,100 |
| 2024/06/17 | 5,750 | 5,775 | 5,664 | 5,684 | 492,300 |
| 2024/06/14 | 5,668 | 5,729 | 5,632 | 5,702 | 1,028,000 |
| 2024/06/13 | 5,626 | 5,717 | 5,625 | 5,666 | 547,500 |
| 2024/06/12 | 5,670 | 5,670 | 5,617 | 5,650 | 442,200 |
| 2024/06/11 | 5,687 | 5,703 | 5,615 | 5,615 | 378,000 |
| 2024/06/10 | 5,606 | 5,646 | 5,585 | 5,645 | 402,800 |
| 2024/06/07 | 5,652 | 5,677 | 5,610 | 5,613 | 412,200 |
| 2024/06/06 | 5,600 | 5,673 | 5,596 | 5,657 | 373,300 |
| 2024/06/05 | 5,683 | 5,720 | 5,613 | 5,631 | 433,800 |
| 2024/06/04 | 5,649 | 5,667 | 5,611 | 5,659 | 676,800 |
| 2024/06/03 | 5,689 | 5,762 | 5,656 | 5,669 | 525,700 |
| 2024/05/31 | 5,699 | 5,771 | 5,671 | 5,751 | 1,725,500 |
| 2024/05/30 | 5,639 | 5,736 | 5,635 | 5,727 | 678,700 |
| 2024/05/29 | 5,699 | 5,706 | 5,641 | 5,685 | 586,200 |
| 2024/05/28 | 5,664 | 5,724 | 5,662 | 5,694 | 391,200 |
| 2024/05/27 | 5,679 | 5,710 | 5,660 | 5,704 | 418,700 |
| 2024/05/24 | 5,590 | 5,690 | 5,551 | 5,679 | 680,400 |
| 2024/05/23 | 5,555 | 5,627 | 5,555 | 5,587 | 513,700 |
| 2024/05/22 | 5,622 | 5,663 | 5,570 | 5,618 | 510,200 |
| 2024/05/21 | 5,694 | 5,760 | 5,643 | 5,650 | 560,500 |
| 2024/05/20 | 5,629 | 5,729 | 5,606 | 5,728 | 547,400 |
| 2024/05/17 | 5,710 | 5,798 | 5,667 | 5,689 | 1,026,000 |
| 2024/05/16 | 5,580 | 5,648 | 5,542 | 5,632 | 694,500 |
| 2024/05/15 | 5,629 | 5,695 | 5,585 | 5,608 | 962,100 |
| 2024/05/14 | 5,750 | 5,828 | 5,626 | 5,680 | 2,422,800 |
| 2024/05/13 | 5,332 | 5,333 | 5,228 | 5,315 | 1,852,400 |
| 2024/05/10 | 5,169 | 5,279 | 5,160 | 5,227 | 923,100 |
| 2024/05/09 | 5,171 | 5,199 | 5,133 | 5,164 | 1,024,500 |
| 2024/05/08 | 5,210 | 5,217 | 5,153 | 5,187 | 720,800 |
| 2024/05/07 | 5,200 | 5,207 | 5,103 | 5,203 | 941,700 |
| 2024/05/02 | 5,087 | 5,150 | 5,066 | 5,132 | 521,400 |
| 2024/05/01 | 5,150 | 5,170 | 5,104 | 5,104 | 449,700 |
| 2024/04/30 | 5,139 | 5,139 | 5,070 | 5,126 | 818,800 |
| 2024/04/26 | 5,042 | 5,051 | 4,992 | 5,039 | 637,100 |
| 2024/04/25 | 5,156 | 5,178 | 5,091 | 5,091 | 431,200 |
| 2024/04/24 | 5,192 | 5,214 | 5,070 | 5,141 | 1,119,100 |
| 2024/04/23 | 5,152 | 5,188 | 5,132 | 5,177 | 480,100 |
| 2024/04/22 | 5,068 | 5,125 | 5,040 | 5,122 | 459,900 |
| 2024/04/19 | 5,007 | 5,043 | 4,976 | 5,018 | 457,400 |
| 2024/04/18 | 5,030 | 5,056 | 4,976 | 5,019 | 751,100 |
| 2024/04/17 | 5,030 | 5,037 | 4,985 | 5,020 | 627,900 |
| 2024/04/16 | 5,157 | 5,157 | 5,032 | 5,056 | 621,800 |
| 2024/04/15 | 5,182 | 5,199 | 5,135 | 5,174 | 523,300 |
| 2024/04/12 | 5,155 | 5,218 | 5,118 | 5,192 | 667,900 |
| 2024/04/11 | 5,118 | 5,170 | 5,090 | 5,155 | 454,000 |
| 2024/04/10 | 5,169 | 5,179 | 5,100 | 5,129 | 520,000 |
| 2024/04/09 | 5,265 | 5,268 | 5,157 | 5,178 | 441,700 |
| 2024/04/08 | 5,189 | 5,216 | 5,162 | 5,199 | 500,000 |
| 2024/04/05 | 5,201 | 5,210 | 5,108 | 5,200 | 601,500 |
| 2024/04/04 | 5,189 | 5,205 | 5,135 | 5,188 | 866,100 |
| 2024/04/03 | 5,200 | 5,207 | 5,128 | 5,166 | 819,000 |
| 2024/04/02 | 5,160 | 5,244 | 5,096 | 5,109 | 720,600 |
| 2024/04/01 | 5,077 | 5,171 | 5,051 | 5,140 | 913,500 |
| 2024/03/29 | 5,057 | 5,095 | 5,037 | 5,039 | 845,300 |
| 2024/03/28 | 5,211 | 5,212 | 5,077 | 5,112 | 801,400 |
| 2024/03/27 | 5,200 | 5,253 | 5,154 | 5,236 | 774,500 |
| 2024/03/26 | 5,157 | 5,193 | 5,111 | 5,150 | 669,700 |
| 2024/03/25 | 5,235 | 5,249 | 5,173 | 5,207 | 784,100 |
| 2024/03/22 | 5,115 | 5,214 | 5,065 | 5,207 | 1,019,400 |
| 2024/03/21 | 5,085 | 5,117 | 5,027 | 5,091 | 923,500 |
| 2024/03/19 | 4,950 | 5,062 | 4,950 | 5,038 | 946,900 |
| 2024/03/18 | 4,830 | 4,958 | 4,815 | 4,941 | 929,200 |
| 2024/03/15 | 4,774 | 4,820 | 4,752 | 4,784 | 712,000 |
| 2024/03/14 | 4,702 | 4,787 | 4,676 | 4,773 | 621,800 |
| 2024/03/13 | 4,740 | 4,747 | 4,648 | 4,703 | 763,900 |
| 2024/03/12 | 4,763 | 4,792 | 4,709 | 4,767 | 766,300 |
| 2024/03/11 | 4,804 | 4,833 | 4,771 | 4,833 | 395,700 |
| 2024/03/08 | 4,845 | 4,850 | 4,764 | 4,828 | 475,000 |
| 2024/03/07 | 4,796 | 4,855 | 4,777 | 4,855 | 565,600 |
| 2024/03/06 | 4,720 | 4,824 | 4,716 | 4,810 | 743,700 |
| 2024/03/05 | 4,794 | 4,801 | 4,714 | 4,740 | 600,600 |
| 2024/03/04 | 4,880 | 4,893 | 4,795 | 4,795 | 765,800 |
| 2024/03/01 | 4,920 | 4,930 | 4,845 | 4,880 | 647,100 |
| 2024/02/29 | 4,901 | 4,939 | 4,873 | 4,922 | 1,029,600 |
| 2024/02/28 | 5,044 | 5,058 | 4,944 | 4,951 | 829,000 |
| 2024/02/27 | 5,130 | 5,134 | 5,020 | 5,081 | 1,083,800 |
| 2024/02/26 | 5,110 | 5,174 | 5,100 | 5,122 | 793,200 |
| 2024/02/22 | 5,000 | 5,197 | 4,998 | 5,130 | 2,517,700 |
| 2024/02/21 | 4,834 | 4,904 | 4,794 | 4,904 | 933,600 |
| 2024/02/20 | 4,761 | 4,822 | 4,742 | 4,822 | 952,800 |
| 2024/02/19 | 4,662 | 4,752 | 4,646 | 4,737 | 1,089,900 |
| 2024/02/16 | 4,646 | 4,693 | 4,525 | 4,640 | 3,577,200 |
| 2024/02/15 | 4,760 | 4,764 | 4,600 | 4,716 | 1,338,700 |
| 2024/02/14 | 5,001 | 5,029 | 4,802 | 4,810 | 1,067,600 |
| 2024/02/13 | 4,954 | 5,016 | 4,904 | 5,001 | 984,100 |
| 2024/02/09 | 4,930 | 4,972 | 4,907 | 4,950 | 791,400 |
| 2024/02/08 | 4,943 | 4,982 | 4,905 | 4,945 | 1,076,500 |
| 2024/02/07 | 4,900 | 4,922 | 4,886 | 4,922 | 428,000 |
| 2024/02/06 | 4,911 | 4,912 | 4,878 | 4,900 | 846,000 |
| 2024/02/05 | 4,885 | 4,919 | 4,872 | 4,900 | 604,700 |
| 2024/02/02 | 4,919 | 4,930 | 4,857 | 4,875 | 585,400 |
| 2024/02/01 | 4,800 | 4,869 | 4,800 | 4,849 | 523,400 |
| 2024/01/31 | 4,793 | 4,836 | 4,791 | 4,832 | 419,300 |
| 2024/01/30 | 4,837 | 4,891 | 4,832 | 4,838 | 461,400 |
| 2024/01/29 | 4,808 | 4,867 | 4,808 | 4,847 | 336,700 |
| 2024/01/26 | 4,838 | 4,838 | 4,776 | 4,784 | 466,000 |
| 2024/01/25 | 4,766 | 4,825 | 4,765 | 4,817 | 392,700 |
| 2024/01/24 | 4,888 | 4,893 | 4,785 | 4,795 | 528,400 |
| 2024/01/23 | 4,952 | 4,997 | 4,929 | 4,929 | 450,100 |
| 2024/01/22 | 4,938 | 4,960 | 4,896 | 4,944 | 681,500 |
| 2024/01/19 | 4,865 | 4,887 | 4,812 | 4,872 | 716,600 |
| 2024/01/18 | 4,946 | 4,958 | 4,896 | 4,909 | 544,100 |
| 2024/01/17 | 5,000 | 5,035 | 4,957 | 4,959 | 898,600 |
| 2024/01/16 | 4,947 | 4,986 | 4,925 | 4,975 | 683,400 |
| 2024/01/15 | 4,920 | 4,932 | 4,890 | 4,928 | 506,600 |
| 2024/01/12 | 4,868 | 4,880 | 4,835 | 4,876 | 610,500 |
| 2024/01/11 | 4,820 | 4,860 | 4,802 | 4,833 | 711,000 |
| 2024/01/10 | 4,750 | 4,794 | 4,716 | 4,782 | 536,100 |
| 2024/01/09 | 4,720 | 4,738 | 4,679 | 4,723 | 419,500 |
| 2024/01/05 | 4,772 | 4,778 | 4,703 | 4,717 | 558,800 |
| 2024/01/04 | 4,700 | 4,784 | 4,655 | 4,729 | 800,900 |
| 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 |