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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,215 | 4,220 | 4,145 | 4,160 | 204,600 |
| 2021/12/29 | 4,260 | 4,280 | 4,195 | 4,205 | 237,700 |
| 2021/12/28 | 4,300 | 4,310 | 4,275 | 4,300 | 217,100 |
| 2021/12/27 | 4,285 | 4,290 | 4,235 | 4,235 | 147,100 |
| 2021/12/24 | 4,275 | 4,295 | 4,240 | 4,285 | 153,900 |
| 2021/12/23 | 4,285 | 4,295 | 4,245 | 4,250 | 198,600 |
| 2021/12/22 | 4,300 | 4,330 | 4,245 | 4,280 | 348,900 |
| 2021/12/21 | 4,300 | 4,310 | 4,240 | 4,250 | 301,500 |
| 2021/12/20 | 4,270 | 4,290 | 4,215 | 4,230 | 274,500 |
| 2021/12/17 | 4,290 | 4,330 | 4,255 | 4,305 | 552,600 |
| 2021/12/16 | 4,275 | 4,280 | 4,220 | 4,275 | 269,300 |
| 2021/12/15 | 4,205 | 4,240 | 4,185 | 4,195 | 247,600 |
| 2021/12/14 | 4,140 | 4,215 | 4,135 | 4,180 | 339,100 |
| 2021/12/13 | 4,205 | 4,250 | 4,175 | 4,200 | 315,500 |
| 2021/12/10 | 4,190 | 4,190 | 4,150 | 4,165 | 301,500 |
| 2021/12/09 | 4,185 | 4,205 | 4,175 | 4,195 | 273,800 |
| 2021/12/08 | 4,240 | 4,295 | 4,175 | 4,185 | 568,100 |
| 2021/12/07 | 4,150 | 4,250 | 4,100 | 4,225 | 684,200 |
| 2021/12/06 | 4,035 | 4,105 | 4,030 | 4,080 | 411,600 |
| 2021/12/03 | 3,990 | 4,125 | 3,985 | 4,105 | 484,700 |
| 2021/12/02 | 3,915 | 4,050 | 3,895 | 4,030 | 562,800 |
| 2021/12/01 | 3,950 | 4,000 | 3,925 | 3,960 | 529,300 |
| 2021/11/30 | 4,040 | 4,120 | 4,000 | 4,005 | 1,390,500 |
| 2021/11/29 | 4,105 | 4,110 | 4,050 | 4,070 | 535,600 |
| 2021/11/26 | 4,220 | 4,230 | 4,145 | 4,205 | 460,900 |
| 2021/11/25 | 4,280 | 4,305 | 4,235 | 4,235 | 342,200 |
| 2021/11/24 | 4,400 | 4,420 | 4,285 | 4,290 | 574,200 |
| 2021/11/22 | 4,450 | 4,450 | 4,350 | 4,430 | 458,700 |
| 2021/11/19 | 4,475 | 4,515 | 4,465 | 4,490 | 310,600 |
| 2021/11/18 | 4,450 | 4,500 | 4,435 | 4,475 | 384,200 |
| 2021/11/17 | 4,485 | 4,495 | 4,450 | 4,490 | 355,600 |
| 2021/11/16 | 4,540 | 4,600 | 4,485 | 4,510 | 395,600 |
| 2021/11/15 | 4,455 | 4,520 | 4,445 | 4,520 | 452,900 |
| 2021/11/12 | 4,500 | 4,585 | 4,455 | 4,475 | 1,019,000 |
| 2021/11/11 | 4,330 | 4,375 | 4,280 | 4,335 | 705,600 |
| 2021/11/10 | 4,365 | 4,400 | 4,310 | 4,370 | 603,600 |
| 2021/11/09 | 4,400 | 4,425 | 4,340 | 4,340 | 416,400 |
| 2021/11/08 | 4,375 | 4,445 | 4,370 | 4,425 | 527,700 |
| 2021/11/05 | 4,350 | 4,365 | 4,315 | 4,360 | 632,700 |
| 2021/11/04 | 4,420 | 4,425 | 4,290 | 4,355 | 712,400 |
| 2021/11/02 | 4,390 | 4,395 | 4,345 | 4,360 | 417,300 |
| 2021/11/01 | 4,485 | 4,500 | 4,400 | 4,445 | 390,300 |
| 2021/10/29 | 4,400 | 4,425 | 4,335 | 4,415 | 395,900 |
| 2021/10/28 | 4,450 | 4,470 | 4,420 | 4,440 | 477,400 |
| 2021/10/27 | 4,485 | 4,520 | 4,440 | 4,475 | 311,200 |
| 2021/10/26 | 4,370 | 4,450 | 4,350 | 4,445 | 494,700 |
| 2021/10/25 | 4,430 | 4,430 | 4,360 | 4,385 | 394,300 |
| 2021/10/22 | 4,430 | 4,475 | 4,405 | 4,415 | 419,800 |
| 2021/10/21 | 4,420 | 4,485 | 4,340 | 4,465 | 958,900 |
| 2021/10/20 | 4,520 | 4,540 | 4,420 | 4,455 | 314,400 |
| 2021/10/19 | 4,440 | 4,485 | 4,410 | 4,480 | 478,400 |
| 2021/10/18 | 4,525 | 4,525 | 4,450 | 4,455 | 635,300 |
| 2021/10/15 | 4,630 | 4,650 | 4,525 | 4,560 | 541,800 |
| 2021/10/14 | 4,625 | 4,705 | 4,585 | 4,610 | 593,000 |
| 2021/10/13 | 4,595 | 4,645 | 4,570 | 4,575 | 477,700 |
| 2021/10/12 | 4,575 | 4,625 | 4,545 | 4,570 | 408,300 |
| 2021/10/11 | 4,565 | 4,610 | 4,535 | 4,605 | 794,000 |
| 2021/10/08 | 4,705 | 4,720 | 4,635 | 4,635 | 423,900 |
| 2021/10/07 | 4,640 | 4,690 | 4,595 | 4,645 | 448,800 |
| 2021/10/06 | 4,535 | 4,680 | 4,535 | 4,625 | 944,600 |
| 2021/10/05 | 4,575 | 4,630 | 4,530 | 4,555 | 631,700 |
| 2021/10/04 | 4,605 | 4,650 | 4,570 | 4,590 | 624,400 |
| 2021/10/01 | 4,590 | 4,640 | 4,565 | 4,590 | 617,200 |
| 2021/09/30 | 4,705 | 4,740 | 4,615 | 4,640 | 1,015,800 |
| 2021/09/29 | 4,720 | 4,755 | 4,675 | 4,730 | 659,100 |
| 2021/09/28 | 4,765 | 4,765 | 4,670 | 4,720 | 703,100 |
| 2021/09/27 | 4,875 | 4,875 | 4,770 | 4,780 | 705,700 |
| 2021/09/24 | 4,895 | 4,900 | 4,795 | 4,850 | 769,700 |
| 2021/09/22 | 4,900 | 4,905 | 4,780 | 4,825 | 544,000 |
| 2021/09/21 | 4,890 | 4,925 | 4,850 | 4,890 | 775,700 |
| 2021/09/17 | 4,870 | 4,895 | 4,835 | 4,890 | 989,200 |
| 2021/09/16 | 4,765 | 4,820 | 4,740 | 4,800 | 496,600 |
| 2021/09/15 | 4,830 | 4,840 | 4,730 | 4,755 | 561,600 |
| 2021/09/14 | 4,800 | 4,830 | 4,775 | 4,820 | 597,600 |
| 2021/09/13 | 4,695 | 4,775 | 4,655 | 4,770 | 471,400 |
| 2021/09/10 | 4,700 | 4,720 | 4,650 | 4,700 | 767,500 |
| 2021/09/09 | 4,675 | 4,700 | 4,665 | 4,695 | 581,500 |
| 2021/09/08 | 4,665 | 4,675 | 4,595 | 4,630 | 604,900 |
| 2021/09/07 | 4,585 | 4,625 | 4,580 | 4,600 | 474,200 |
| 2021/09/06 | 4,580 | 4,630 | 4,520 | 4,525 | 418,300 |
| 2021/09/03 | 4,515 | 4,585 | 4,485 | 4,530 | 544,800 |
| 2021/09/02 | 4,610 | 4,610 | 4,470 | 4,555 | 681,900 |
| 2021/09/01 | 4,485 | 4,550 | 4,470 | 4,510 | 927,500 |
| 2021/08/31 | 4,400 | 4,470 | 4,350 | 4,405 | 848,200 |
| 2021/08/30 | 4,280 | 4,325 | 4,260 | 4,325 | 415,800 |
| 2021/08/27 | 4,255 | 4,275 | 4,215 | 4,265 | 354,200 |
| 2021/08/26 | 4,245 | 4,270 | 4,220 | 4,250 | 393,100 |
| 2021/08/25 | 4,245 | 4,255 | 4,200 | 4,220 | 543,100 |
| 2021/08/24 | 4,250 | 4,300 | 4,245 | 4,260 | 473,000 |
| 2021/08/23 | 4,325 | 4,350 | 4,270 | 4,285 | 579,400 |
| 2021/08/20 | 4,230 | 4,310 | 4,230 | 4,300 | 454,200 |
| 2021/08/19 | 4,220 | 4,290 | 4,215 | 4,240 | 535,800 |
| 2021/08/18 | 4,295 | 4,320 | 4,240 | 4,255 | 791,500 |
| 2021/08/17 | 4,175 | 4,300 | 4,175 | 4,265 | 1,092,600 |
| 2021/08/16 | 4,220 | 4,310 | 4,175 | 4,180 | 1,379,900 |
| 2021/08/13 | 4,400 | 4,400 | 4,215 | 4,280 | 2,527,200 |
| 2021/08/12 | 3,920 | 3,925 | 3,825 | 3,875 | 764,700 |
| 2021/08/11 | 3,955 | 3,990 | 3,940 | 3,955 | 435,500 |
| 2021/08/10 | 3,845 | 3,925 | 3,845 | 3,910 | 383,600 |
| 2021/08/06 | 3,830 | 3,890 | 3,820 | 3,860 | 400,900 |
| 2021/08/05 | 3,810 | 3,870 | 3,810 | 3,860 | 373,400 |
| 2021/08/04 | 3,845 | 3,855 | 3,815 | 3,845 | 507,900 |
| 2021/08/03 | 3,845 | 3,920 | 3,845 | 3,880 | 467,400 |
| 2021/08/02 | 3,890 | 3,950 | 3,855 | 3,915 | 520,300 |
| 2021/07/30 | 3,925 | 3,945 | 3,820 | 3,835 | 902,200 |
| 2021/07/29 | 3,995 | 4,025 | 3,960 | 3,965 | 433,100 |
| 2021/07/28 | 4,005 | 4,025 | 3,970 | 3,985 | 386,600 |
| 2021/07/27 | 4,045 | 4,070 | 3,995 | 4,010 | 622,100 |
| 2021/07/26 | 4,010 | 4,020 | 3,985 | 4,005 | 499,700 |
| 2021/07/21 | 3,940 | 3,975 | 3,910 | 3,945 | 542,000 |
| 2021/07/20 | 3,945 | 3,945 | 3,885 | 3,925 | 629,300 |
| 2021/07/19 | 4,110 | 4,120 | 3,950 | 3,970 | 672,100 |
| 2021/07/16 | 4,170 | 4,205 | 4,125 | 4,125 | 478,100 |
| 2021/07/15 | 4,250 | 4,250 | 4,165 | 4,175 | 406,700 |
| 2021/07/14 | 4,185 | 4,230 | 4,180 | 4,215 | 575,300 |
| 2021/07/13 | 4,205 | 4,215 | 4,160 | 4,195 | 356,600 |
| 2021/07/12 | 4,210 | 4,225 | 4,140 | 4,155 | 401,400 |
| 2021/07/09 | 4,100 | 4,160 | 4,095 | 4,145 | 589,600 |
| 2021/07/08 | 4,240 | 4,250 | 4,170 | 4,170 | 542,300 |
| 2021/07/07 | 4,245 | 4,305 | 4,225 | 4,260 | 567,500 |
| 2021/07/06 | 4,290 | 4,290 | 4,245 | 4,265 | 276,400 |
| 2021/07/05 | 4,250 | 4,270 | 4,235 | 4,255 | 300,800 |
| 2021/07/02 | 4,300 | 4,370 | 4,265 | 4,285 | 671,700 |
| 2021/07/01 | 4,210 | 4,245 | 4,190 | 4,230 | 671,800 |
| 2021/06/30 | 4,210 | 4,225 | 4,175 | 4,180 | 522,500 |
| 2021/06/29 | 4,125 | 4,180 | 4,115 | 4,175 | 559,000 |
| 2021/06/28 | 4,205 | 4,220 | 4,175 | 4,185 | 287,900 |
| 2021/06/25 | 4,160 | 4,220 | 4,160 | 4,210 | 400,000 |
| 2021/06/24 | 4,135 | 4,175 | 4,100 | 4,125 | 422,700 |
| 2021/06/23 | 4,135 | 4,240 | 4,125 | 4,175 | 556,800 |
| 2021/06/22 | 4,185 | 4,200 | 4,160 | 4,190 | 640,600 |
| 2021/06/21 | 4,165 | 4,165 | 4,105 | 4,115 | 445,200 |
| 2021/06/18 | 4,295 | 4,295 | 4,205 | 4,210 | 802,800 |
| 2021/06/17 | 4,280 | 4,295 | 4,265 | 4,275 | 398,100 |
| 2021/06/16 | 4,280 | 4,320 | 4,265 | 4,300 | 475,700 |
| 2021/06/15 | 4,210 | 4,285 | 4,205 | 4,275 | 351,900 |
| 2021/06/14 | 4,275 | 4,285 | 4,220 | 4,230 | 390,500 |
| 2021/06/11 | 4,200 | 4,275 | 4,170 | 4,245 | 672,300 |
| 2021/06/10 | 4,300 | 4,315 | 4,215 | 4,235 | 1,066,700 |
| 2021/06/09 | 4,265 | 4,355 | 4,260 | 4,300 | 481,100 |
| 2021/06/08 | 4,280 | 4,375 | 4,270 | 4,330 | 580,200 |
| 2021/06/07 | 4,310 | 4,325 | 4,230 | 4,275 | 509,100 |
| 2021/06/04 | 4,180 | 4,340 | 4,165 | 4,325 | 1,318,700 |
| 2021/06/03 | 3,990 | 4,170 | 3,970 | 4,170 | 891,400 |
| 2021/06/02 | 3,910 | 3,960 | 3,825 | 3,950 | 971,100 |
| 2021/06/01 | 4,025 | 4,035 | 3,920 | 3,935 | 663,600 |
| 2021/05/31 | 4,100 | 4,110 | 4,020 | 4,035 | 416,300 |
| 2021/05/28 | 4,115 | 4,150 | 4,085 | 4,095 | 688,600 |
| 2021/05/27 | 4,020 | 4,075 | 4,005 | 4,070 | 1,881,400 |
| 2021/05/26 | 4,030 | 4,035 | 3,985 | 4,035 | 603,800 |
| 2021/05/25 | 4,000 | 4,060 | 3,985 | 4,040 | 722,400 |
| 2021/05/24 | 3,980 | 4,010 | 3,950 | 3,995 | 359,000 |
| 2021/05/21 | 3,955 | 4,015 | 3,935 | 4,005 | 569,700 |
| 2021/05/20 | 4,015 | 4,025 | 3,990 | 4,005 | 496,000 |
| 2021/05/19 | 4,020 | 4,035 | 3,990 | 4,015 | 706,300 |
| 2021/05/18 | 4,060 | 4,075 | 3,995 | 4,060 | 730,700 |
| 2021/05/17 | 4,080 | 4,135 | 4,055 | 4,090 | 649,600 |
| 2021/05/14 | 4,020 | 4,155 | 3,990 | 4,125 | 966,800 |
| 2021/05/13 | 3,855 | 4,090 | 3,855 | 4,020 | 1,678,100 |
| 2021/05/12 | 3,745 | 3,780 | 3,715 | 3,740 | 495,500 |
| 2021/05/11 | 3,715 | 3,795 | 3,715 | 3,790 | 585,900 |
| 2021/05/10 | 3,765 | 3,785 | 3,745 | 3,775 | 243,300 |
| 2021/05/07 | 3,750 | 3,790 | 3,745 | 3,770 | 338,800 |
| 2021/05/06 | 3,740 | 3,775 | 3,730 | 3,760 | 635,000 |
| 2021/04/30 | 3,710 | 3,710 | 3,685 | 3,690 | 499,800 |
| 2021/04/28 | 3,720 | 3,735 | 3,690 | 3,700 | 431,000 |
| 2021/04/27 | 3,755 | 3,780 | 3,740 | 3,755 | 504,600 |
| 2021/04/26 | 3,805 | 3,805 | 3,750 | 3,765 | 316,900 |
| 2021/04/23 | 3,730 | 3,790 | 3,720 | 3,780 | 316,400 |
| 2021/04/22 | 3,710 | 3,795 | 3,710 | 3,760 | 522,200 |
| 2021/04/21 | 3,735 | 3,745 | 3,695 | 3,715 | 613,200 |
| 2021/04/20 | 3,800 | 3,800 | 3,750 | 3,760 | 474,200 |
| 2021/04/19 | 3,860 | 3,880 | 3,790 | 3,795 | 466,300 |
| 2021/04/16 | 3,825 | 3,860 | 3,810 | 3,860 | 414,200 |
| 2021/04/15 | 3,850 | 3,880 | 3,840 | 3,850 | 260,300 |
| 2021/04/14 | 3,895 | 3,910 | 3,820 | 3,830 | 522,600 |
| 2021/04/13 | 3,980 | 4,000 | 3,900 | 3,920 | 558,200 |
| 2021/04/12 | 3,925 | 3,980 | 3,920 | 3,965 | 381,700 |
| 2021/04/09 | 3,935 | 3,960 | 3,905 | 3,920 | 361,400 |
| 2021/04/08 | 3,960 | 3,960 | 3,870 | 3,875 | 507,500 |
| 2021/04/07 | 3,895 | 3,950 | 3,890 | 3,930 | 497,400 |
| 2021/04/06 | 3,985 | 3,995 | 3,890 | 3,910 | 333,500 |
| 2021/04/05 | 3,990 | 4,005 | 3,950 | 3,980 | 298,800 |
| 2021/04/02 | 3,980 | 4,005 | 3,935 | 3,965 | 387,200 |
| 2021/04/01 | 4,150 | 4,170 | 3,990 | 4,005 | 559,200 |
| 2021/03/31 | 4,105 | 4,165 | 4,075 | 4,115 | 638,500 |
| 2021/03/30 | 4,240 | 4,240 | 4,140 | 4,160 | 433,300 |
| 2021/03/29 | 4,250 | 4,255 | 4,170 | 4,225 | 595,000 |
| 2021/03/26 | 4,215 | 4,250 | 4,190 | 4,225 | 446,000 |
| 2021/03/25 | 4,150 | 4,210 | 4,135 | 4,190 | 406,700 |
| 2021/03/24 | 4,200 | 4,210 | 4,060 | 4,105 | 494,800 |
| 2021/03/23 | 4,145 | 4,190 | 4,130 | 4,175 | 372,700 |
| 2021/03/22 | 4,115 | 4,170 | 4,105 | 4,145 | 490,100 |
| 2021/03/19 | 4,135 | 4,155 | 4,090 | 4,135 | 651,900 |
| 2021/03/18 | 4,060 | 4,120 | 4,045 | 4,105 | 472,200 |
| 2021/03/17 | 3,990 | 4,060 | 3,970 | 4,045 | 493,100 |
| 2021/03/16 | 3,960 | 3,985 | 3,940 | 3,980 | 293,000 |
| 2021/03/15 | 3,940 | 3,985 | 3,915 | 3,970 | 408,200 |
| 2021/03/12 | 3,920 | 3,935 | 3,865 | 3,920 | 566,500 |
| 2021/03/11 | 4,015 | 4,015 | 3,920 | 3,935 | 527,500 |
| 2021/03/10 | 4,065 | 4,065 | 3,990 | 4,015 | 475,200 |
| 2021/03/09 | 4,010 | 4,090 | 3,980 | 4,070 | 742,700 |
| 2021/03/08 | 3,970 | 4,020 | 3,945 | 4,010 | 1,001,400 |
| 2021/03/05 | 3,905 | 3,960 | 3,860 | 3,935 | 880,500 |
| 2021/03/04 | 3,765 | 3,845 | 3,760 | 3,835 | 787,500 |
| 2021/03/03 | 3,690 | 3,800 | 3,675 | 3,780 | 722,100 |
| 2021/03/02 | 3,675 | 3,685 | 3,605 | 3,635 | 470,500 |
| 2021/03/01 | 3,675 | 3,690 | 3,645 | 3,670 | 413,800 |
| 2021/02/26 | 3,725 | 3,725 | 3,645 | 3,645 | 809,800 |
| 2021/02/25 | 3,820 | 3,825 | 3,690 | 3,715 | 558,100 |
| 2021/02/24 | 3,755 | 3,780 | 3,735 | 3,740 | 701,800 |
| 2021/02/22 | 3,755 | 3,805 | 3,745 | 3,770 | 504,900 |
| 2021/02/19 | 3,705 | 3,760 | 3,705 | 3,730 | 540,600 |
| 2021/02/18 | 3,730 | 3,750 | 3,700 | 3,735 | 509,500 |
| 2021/02/17 | 3,780 | 3,780 | 3,725 | 3,725 | 567,100 |
| 2021/02/16 | 3,845 | 3,845 | 3,750 | 3,765 | 485,800 |
| 2021/02/15 | 3,825 | 3,865 | 3,805 | 3,845 | 318,800 |
| 2021/02/12 | 3,850 | 3,855 | 3,770 | 3,785 | 603,300 |
| 2021/02/10 | 3,850 | 3,860 | 3,785 | 3,810 | 779,700 |
| 2021/02/09 | 3,805 | 3,805 | 3,720 | 3,735 | 465,900 |
| 2021/02/08 | 3,760 | 3,805 | 3,730 | 3,805 | 561,500 |
| 2021/02/05 | 3,740 | 3,760 | 3,670 | 3,750 | 644,900 |
| 2021/02/04 | 3,700 | 3,715 | 3,675 | 3,690 | 297,100 |
| 2021/02/03 | 3,630 | 3,710 | 3,630 | 3,710 | 362,500 |
| 2021/02/02 | 3,665 | 3,675 | 3,640 | 3,660 | 290,000 |
| 2021/02/01 | 3,640 | 3,665 | 3,625 | 3,650 | 251,900 |
| 2021/01/29 | 3,690 | 3,715 | 3,640 | 3,655 | 584,800 |
| 2021/01/28 | 3,635 | 3,695 | 3,630 | 3,690 | 624,000 |
| 2021/01/27 | 3,655 | 3,710 | 3,645 | 3,695 | 449,200 |
| 2021/01/26 | 3,635 | 3,645 | 3,615 | 3,635 | 359,600 |
| 2021/01/25 | 3,655 | 3,670 | 3,610 | 3,655 | 359,500 |
| 2021/01/22 | 3,605 | 3,645 | 3,600 | 3,635 | 308,800 |
| 2021/01/21 | 3,660 | 3,680 | 3,640 | 3,645 | 497,200 |
| 2021/01/20 | 3,635 | 3,640 | 3,590 | 3,610 | 343,500 |
| 2021/01/19 | 3,640 | 3,650 | 3,590 | 3,595 | 355,200 |
| 2021/01/18 | 3,620 | 3,625 | 3,580 | 3,600 | 304,200 |
| 2021/01/15 | 3,635 | 3,655 | 3,620 | 3,630 | 299,200 |
| 2021/01/14 | 3,600 | 3,670 | 3,595 | 3,660 | 453,500 |
| 2021/01/13 | 3,610 | 3,620 | 3,555 | 3,595 | 635,700 |
| 2021/01/12 | 3,600 | 3,620 | 3,580 | 3,605 | 446,000 |
| 2021/01/08 | 3,580 | 3,630 | 3,560 | 3,630 | 485,200 |
| 2021/01/07 | 3,615 | 3,635 | 3,590 | 3,590 | 491,000 |
| 2021/01/06 | 3,570 | 3,595 | 3,550 | 3,550 | 488,900 |
| 2021/01/05 | 3,605 | 3,620 | 3,575 | 3,595 | 600,600 |
| 2021/01/04 | 3,675 | 3,700 | 3,590 | 3,595 | 492,700 |