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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,515 | 4,555 | 4,500 | 4,500 | 377,900 |
| 2022/12/29 | 4,575 | 4,585 | 4,500 | 4,550 | 374,200 |
| 2022/12/28 | 4,605 | 4,630 | 4,570 | 4,625 | 432,500 |
| 2022/12/27 | 4,635 | 4,640 | 4,585 | 4,585 | 331,800 |
| 2022/12/26 | 4,655 | 4,655 | 4,585 | 4,615 | 220,500 |
| 2022/12/23 | 4,610 | 4,635 | 4,595 | 4,635 | 407,900 |
| 2022/12/22 | 4,560 | 4,610 | 4,540 | 4,600 | 456,100 |
| 2022/12/21 | 4,575 | 4,610 | 4,535 | 4,560 | 611,300 |
| 2022/12/20 | 4,600 | 4,615 | 4,505 | 4,555 | 738,700 |
| 2022/12/19 | 4,575 | 4,610 | 4,555 | 4,600 | 674,800 |
| 2022/12/16 | 4,610 | 4,640 | 4,565 | 4,600 | 764,800 |
| 2022/12/15 | 4,635 | 4,645 | 4,615 | 4,630 | 406,100 |
| 2022/12/14 | 4,645 | 4,645 | 4,595 | 4,635 | 527,300 |
| 2022/12/13 | 4,585 | 4,650 | 4,560 | 4,650 | 865,300 |
| 2022/12/12 | 4,535 | 4,570 | 4,520 | 4,570 | 445,200 |
| 2022/12/09 | 4,575 | 4,610 | 4,550 | 4,605 | 1,080,800 |
| 2022/12/08 | 4,510 | 4,550 | 4,480 | 4,540 | 1,210,400 |
| 2022/12/07 | 4,390 | 4,485 | 4,375 | 4,470 | 974,600 |
| 2022/12/06 | 4,380 | 4,440 | 4,370 | 4,425 | 532,500 |
| 2022/12/05 | 4,445 | 4,445 | 4,385 | 4,410 | 708,400 |
| 2022/12/02 | 4,535 | 4,540 | 4,415 | 4,430 | 1,554,600 |
| 2022/12/01 | 4,595 | 4,630 | 4,570 | 4,570 | 829,300 |
| 2022/11/30 | 4,660 | 4,710 | 4,655 | 4,665 | 992,400 |
| 2022/11/29 | 4,685 | 4,690 | 4,620 | 4,665 | 572,300 |
| 2022/11/28 | 4,685 | 4,705 | 4,645 | 4,680 | 573,100 |
| 2022/11/25 | 4,715 | 4,735 | 4,665 | 4,705 | 644,600 |
| 2022/11/24 | 4,715 | 4,775 | 4,715 | 4,715 | 784,100 |
| 2022/11/22 | 4,665 | 4,700 | 4,650 | 4,700 | 866,100 |
| 2022/11/21 | 4,680 | 4,725 | 4,615 | 4,635 | 989,900 |
| 2022/11/18 | 4,635 | 4,655 | 4,590 | 4,630 | 998,500 |
| 2022/11/17 | 4,515 | 4,575 | 4,505 | 4,545 | 1,590,300 |
| 2022/11/16 | 4,420 | 4,515 | 4,395 | 4,475 | 1,426,600 |
| 2022/11/15 | 4,505 | 4,515 | 4,405 | 4,425 | 2,002,300 |
| 2022/11/14 | 4,600 | 4,650 | 4,500 | 4,500 | 2,405,800 |
| 2022/11/11 | 5,210 | 5,270 | 5,050 | 5,110 | 823,100 |
| 2022/11/10 | 5,170 | 5,230 | 5,100 | 5,220 | 863,000 |
| 2022/11/09 | 5,100 | 5,130 | 5,070 | 5,110 | 549,400 |
| 2022/11/08 | 5,060 | 5,110 | 5,030 | 5,100 | 404,700 |
| 2022/11/07 | 5,070 | 5,140 | 5,040 | 5,050 | 536,600 |
| 2022/11/04 | 5,000 | 5,050 | 4,990 | 5,030 | 533,200 |
| 2022/11/02 | 4,950 | 5,040 | 4,940 | 5,030 | 642,500 |
| 2022/11/01 | 5,020 | 5,060 | 4,990 | 5,000 | 367,000 |
| 2022/10/31 | 4,975 | 4,985 | 4,945 | 4,980 | 570,000 |
| 2022/10/28 | 4,940 | 4,990 | 4,925 | 4,935 | 1,430,200 |
| 2022/10/27 | 5,030 | 5,060 | 4,940 | 4,940 | 746,400 |
| 2022/10/26 | 5,030 | 5,090 | 5,000 | 5,070 | 553,500 |
| 2022/10/25 | 4,980 | 5,020 | 4,940 | 4,995 | 714,800 |
| 2022/10/24 | 4,960 | 4,970 | 4,880 | 4,910 | 547,200 |
| 2022/10/21 | 5,020 | 5,050 | 4,900 | 4,920 | 856,200 |
| 2022/10/20 | 5,030 | 5,080 | 4,990 | 5,040 | 654,600 |
| 2022/10/19 | 5,070 | 5,090 | 5,010 | 5,050 | 410,400 |
| 2022/10/18 | 5,130 | 5,130 | 4,990 | 5,040 | 675,700 |
| 2022/10/17 | 5,080 | 5,150 | 5,060 | 5,080 | 625,300 |
| 2022/10/14 | 5,100 | 5,140 | 5,050 | 5,090 | 640,900 |
| 2022/10/13 | 5,050 | 5,060 | 4,995 | 5,030 | 695,600 |
| 2022/10/12 | 4,990 | 5,090 | 4,980 | 5,060 | 621,500 |
| 2022/10/11 | 5,060 | 5,090 | 4,970 | 5,010 | 632,200 |
| 2022/10/07 | 5,030 | 5,070 | 4,990 | 5,060 | 525,100 |
| 2022/10/06 | 5,140 | 5,200 | 5,090 | 5,100 | 671,800 |
| 2022/10/05 | 5,230 | 5,230 | 5,100 | 5,130 | 685,000 |
| 2022/10/04 | 5,040 | 5,200 | 5,030 | 5,180 | 728,600 |
| 2022/10/03 | 5,110 | 5,150 | 5,020 | 5,080 | 478,700 |
| 2022/09/30 | 5,190 | 5,210 | 5,130 | 5,130 | 678,100 |
| 2022/09/29 | 5,160 | 5,240 | 5,120 | 5,220 | 679,900 |
| 2022/09/28 | 5,100 | 5,110 | 5,050 | 5,080 | 624,600 |
| 2022/09/27 | 5,090 | 5,170 | 5,090 | 5,160 | 638,800 |
| 2022/09/26 | 4,990 | 5,080 | 4,990 | 5,050 | 560,100 |
| 2022/09/22 | 5,050 | 5,080 | 4,995 | 5,070 | 296,700 |
| 2022/09/21 | 5,110 | 5,110 | 5,030 | 5,050 | 428,700 |
| 2022/09/20 | 5,120 | 5,170 | 5,100 | 5,150 | 375,000 |
| 2022/09/16 | 5,000 | 5,060 | 5,000 | 5,060 | 437,000 |
| 2022/09/15 | 5,020 | 5,070 | 5,010 | 5,060 | 267,500 |
| 2022/09/14 | 5,050 | 5,080 | 5,000 | 5,010 | 447,100 |
| 2022/09/13 | 5,140 | 5,140 | 5,060 | 5,110 | 505,300 |
| 2022/09/12 | 5,150 | 5,200 | 5,120 | 5,170 | 299,800 |
| 2022/09/09 | 5,080 | 5,140 | 5,060 | 5,120 | 669,000 |
| 2022/09/08 | 5,010 | 5,090 | 5,000 | 5,060 | 421,400 |
| 2022/09/07 | 4,970 | 5,010 | 4,965 | 4,980 | 427,000 |
| 2022/09/06 | 4,985 | 5,010 | 4,955 | 4,970 | 475,800 |
| 2022/09/05 | 5,030 | 5,060 | 4,945 | 4,960 | 328,400 |
| 2022/09/02 | 5,070 | 5,120 | 4,975 | 5,060 | 412,400 |
| 2022/09/01 | 5,100 | 5,140 | 5,060 | 5,080 | 573,300 |
| 2022/08/31 | 5,130 | 5,160 | 5,060 | 5,100 | 679,000 |
| 2022/08/30 | 5,100 | 5,190 | 5,090 | 5,140 | 262,800 |
| 2022/08/29 | 5,040 | 5,130 | 5,010 | 5,120 | 323,100 |
| 2022/08/26 | 5,200 | 5,200 | 5,120 | 5,130 | 344,000 |
| 2022/08/25 | 5,150 | 5,220 | 5,130 | 5,200 | 272,400 |
| 2022/08/24 | 5,170 | 5,180 | 5,100 | 5,160 | 364,500 |
| 2022/08/23 | 5,140 | 5,180 | 5,090 | 5,180 | 439,400 |
| 2022/08/22 | 5,100 | 5,170 | 5,060 | 5,160 | 407,500 |
| 2022/08/19 | 5,120 | 5,140 | 5,080 | 5,100 | 265,000 |
| 2022/08/18 | 5,130 | 5,170 | 5,080 | 5,130 | 501,400 |
| 2022/08/17 | 5,190 | 5,190 | 5,130 | 5,170 | 336,800 |
| 2022/08/16 | 5,110 | 5,150 | 5,090 | 5,120 | 318,300 |
| 2022/08/15 | 5,100 | 5,130 | 5,060 | 5,080 | 268,100 |
| 2022/08/12 | 5,120 | 5,180 | 5,070 | 5,100 | 632,200 |
| 2022/08/10 | 4,965 | 5,070 | 4,850 | 5,030 | 1,559,600 |
| 2022/08/09 | 5,130 | 5,170 | 5,020 | 5,030 | 746,200 |
| 2022/08/08 | 5,060 | 5,140 | 5,060 | 5,100 | 468,100 |
| 2022/08/05 | 5,020 | 5,100 | 5,000 | 5,090 | 472,700 |
| 2022/08/04 | 5,160 | 5,170 | 5,000 | 5,020 | 493,000 |
| 2022/08/03 | 5,170 | 5,180 | 5,090 | 5,110 | 463,200 |
| 2022/08/02 | 5,270 | 5,270 | 5,140 | 5,170 | 450,900 |
| 2022/08/01 | 5,260 | 5,350 | 5,250 | 5,270 | 557,500 |
| 2022/07/29 | 5,250 | 5,280 | 5,230 | 5,250 | 559,100 |
| 2022/07/28 | 5,210 | 5,240 | 5,110 | 5,240 | 2,773,100 |
| 2022/07/27 | 5,280 | 5,300 | 5,230 | 5,260 | 646,000 |
| 2022/07/26 | 5,280 | 5,280 | 5,180 | 5,230 | 498,400 |
| 2022/07/25 | 5,180 | 5,290 | 5,180 | 5,250 | 463,000 |
| 2022/07/22 | 5,170 | 5,190 | 5,130 | 5,180 | 531,000 |
| 2022/07/21 | 5,130 | 5,140 | 5,070 | 5,140 | 466,100 |
| 2022/07/20 | 5,140 | 5,200 | 5,110 | 5,190 | 526,800 |
| 2022/07/19 | 5,140 | 5,150 | 5,070 | 5,110 | 447,200 |
| 2022/07/15 | 5,230 | 5,250 | 5,150 | 5,180 | 415,000 |
| 2022/07/14 | 5,230 | 5,240 | 5,150 | 5,210 | 455,500 |
| 2022/07/13 | 5,290 | 5,310 | 5,200 | 5,250 | 551,500 |
| 2022/07/12 | 5,280 | 5,290 | 5,230 | 5,260 | 588,200 |
| 2022/07/11 | 5,150 | 5,290 | 5,150 | 5,290 | 697,300 |
| 2022/07/08 | 5,090 | 5,130 | 5,020 | 5,100 | 683,100 |
| 2022/07/07 | 5,110 | 5,150 | 5,070 | 5,110 | 701,000 |
| 2022/07/06 | 5,130 | 5,180 | 5,020 | 5,050 | 513,400 |
| 2022/07/05 | 5,180 | 5,190 | 5,130 | 5,160 | 369,000 |
| 2022/07/04 | 5,160 | 5,200 | 5,130 | 5,180 | 416,900 |
| 2022/07/01 | 5,230 | 5,270 | 5,100 | 5,110 | 745,400 |
| 2022/06/30 | 5,210 | 5,240 | 5,100 | 5,130 | 704,400 |
| 2022/06/29 | 5,260 | 5,280 | 5,150 | 5,170 | 988,800 |
| 2022/06/28 | 5,130 | 5,350 | 5,110 | 5,330 | 761,700 |
| 2022/06/27 | 5,130 | 5,160 | 5,090 | 5,140 | 468,400 |
| 2022/06/24 | 5,080 | 5,090 | 5,020 | 5,080 | 454,300 |
| 2022/06/23 | 4,990 | 5,090 | 4,990 | 5,070 | 560,600 |
| 2022/06/22 | 4,925 | 5,020 | 4,890 | 4,980 | 774,900 |
| 2022/06/21 | 4,855 | 4,935 | 4,850 | 4,925 | 1,043,100 |
| 2022/06/20 | 4,770 | 4,855 | 4,750 | 4,850 | 766,400 |
| 2022/06/17 | 4,685 | 4,790 | 4,660 | 4,765 | 704,200 |
| 2022/06/16 | 4,655 | 4,760 | 4,645 | 4,740 | 579,100 |
| 2022/06/15 | 4,770 | 4,795 | 4,655 | 4,660 | 659,200 |
| 2022/06/14 | 4,760 | 4,795 | 4,695 | 4,715 | 610,600 |
| 2022/06/13 | 4,800 | 4,885 | 4,795 | 4,870 | 402,800 |
| 2022/06/10 | 4,865 | 4,900 | 4,850 | 4,850 | 417,200 |
| 2022/06/09 | 4,960 | 4,960 | 4,875 | 4,885 | 521,800 |
| 2022/06/08 | 4,915 | 4,980 | 4,910 | 4,950 | 515,700 |
| 2022/06/07 | 4,925 | 4,925 | 4,880 | 4,885 | 595,700 |
| 2022/06/06 | 4,915 | 4,970 | 4,900 | 4,930 | 462,600 |
| 2022/06/03 | 4,835 | 4,950 | 4,820 | 4,935 | 710,500 |
| 2022/06/02 | 4,865 | 4,875 | 4,795 | 4,815 | 662,200 |
| 2022/06/01 | 4,885 | 4,935 | 4,845 | 4,880 | 604,500 |
| 2022/05/31 | 4,880 | 4,945 | 4,810 | 4,815 | 2,040,200 |
| 2022/05/30 | 4,925 | 4,970 | 4,870 | 4,875 | 1,045,200 |
| 2022/05/27 | 5,000 | 5,020 | 4,865 | 4,905 | 747,700 |
| 2022/05/26 | 5,030 | 5,100 | 4,980 | 4,985 | 497,500 |
| 2022/05/25 | 5,070 | 5,070 | 4,980 | 5,010 | 612,300 |
| 2022/05/24 | 5,050 | 5,060 | 5,000 | 5,030 | 475,200 |
| 2022/05/23 | 5,100 | 5,140 | 5,040 | 5,050 | 457,600 |
| 2022/05/20 | 4,960 | 5,140 | 4,925 | 5,070 | 827,400 |
| 2022/05/19 | 5,030 | 5,070 | 4,935 | 4,995 | 607,000 |
| 2022/05/18 | 5,010 | 5,090 | 4,990 | 5,070 | 590,400 |
| 2022/05/17 | 5,220 | 5,220 | 4,970 | 4,975 | 879,400 |
| 2022/05/16 | 5,100 | 5,220 | 4,990 | 5,120 | 1,102,200 |
| 2022/05/13 | 4,740 | 4,925 | 4,710 | 4,875 | 1,411,900 |
| 2022/05/12 | 5,020 | 5,090 | 5,000 | 5,050 | 668,700 |
| 2022/05/11 | 4,995 | 5,020 | 4,935 | 4,970 | 809,500 |
| 2022/05/10 | 5,130 | 5,140 | 4,990 | 5,010 | 703,700 |
| 2022/05/09 | 5,160 | 5,180 | 5,120 | 5,140 | 625,000 |
| 2022/05/06 | 5,170 | 5,180 | 5,120 | 5,170 | 730,000 |
| 2022/05/02 | 5,100 | 5,100 | 5,020 | 5,070 | 439,100 |
| 2022/04/28 | 4,995 | 5,140 | 4,950 | 5,130 | 774,300 |
| 2022/04/27 | 5,000 | 5,120 | 4,935 | 5,050 | 1,436,200 |
| 2022/04/26 | 5,090 | 5,170 | 5,060 | 5,070 | 1,187,100 |
| 2022/04/25 | 4,890 | 5,080 | 4,875 | 5,040 | 919,600 |
| 2022/04/22 | 4,945 | 4,980 | 4,910 | 4,950 | 460,500 |
| 2022/04/21 | 4,900 | 4,965 | 4,890 | 4,930 | 512,900 |
| 2022/04/20 | 4,830 | 4,885 | 4,800 | 4,880 | 354,100 |
| 2022/04/19 | 4,850 | 4,860 | 4,795 | 4,810 | 281,000 |
| 2022/04/18 | 4,850 | 4,865 | 4,745 | 4,850 | 458,200 |
| 2022/04/15 | 4,800 | 4,840 | 4,785 | 4,825 | 283,100 |
| 2022/04/14 | 4,755 | 4,830 | 4,745 | 4,825 | 304,000 |
| 2022/04/13 | 4,800 | 4,805 | 4,755 | 4,765 | 486,600 |
| 2022/04/12 | 4,775 | 4,810 | 4,765 | 4,800 | 579,300 |
| 2022/04/11 | 4,705 | 4,775 | 4,705 | 4,765 | 636,700 |
| 2022/04/08 | 4,690 | 4,705 | 4,650 | 4,705 | 552,600 |
| 2022/04/07 | 4,650 | 4,655 | 4,575 | 4,635 | 487,400 |
| 2022/04/06 | 4,725 | 4,745 | 4,655 | 4,665 | 407,800 |
| 2022/04/05 | 4,745 | 4,755 | 4,700 | 4,735 | 486,700 |
| 2022/04/04 | 4,705 | 4,755 | 4,685 | 4,745 | 355,000 |
| 2022/04/01 | 4,600 | 4,720 | 4,600 | 4,695 | 417,300 |
| 2022/03/31 | 4,695 | 4,745 | 4,655 | 4,660 | 575,000 |
| 2022/03/30 | 4,760 | 4,770 | 4,680 | 4,720 | 513,100 |
| 2022/03/29 | 4,770 | 4,780 | 4,730 | 4,770 | 443,200 |
| 2022/03/28 | 4,715 | 4,795 | 4,700 | 4,770 | 443,400 |
| 2022/03/25 | 4,670 | 4,750 | 4,655 | 4,715 | 390,700 |
| 2022/03/24 | 4,695 | 4,710 | 4,630 | 4,675 | 491,200 |
| 2022/03/23 | 4,695 | 4,755 | 4,670 | 4,745 | 417,900 |
| 2022/03/22 | 4,710 | 4,740 | 4,660 | 4,665 | 500,100 |
| 2022/03/18 | 4,700 | 4,720 | 4,600 | 4,645 | 901,100 |
| 2022/03/17 | 4,650 | 4,695 | 4,585 | 4,665 | 606,700 |
| 2022/03/16 | 4,585 | 4,630 | 4,575 | 4,585 | 460,500 |
| 2022/03/15 | 4,525 | 4,645 | 4,520 | 4,595 | 697,100 |
| 2022/03/14 | 4,560 | 4,580 | 4,495 | 4,550 | 511,400 |
| 2022/03/11 | 4,540 | 4,555 | 4,425 | 4,490 | 583,100 |
| 2022/03/10 | 4,570 | 4,670 | 4,550 | 4,610 | 598,100 |
| 2022/03/09 | 4,475 | 4,510 | 4,455 | 4,475 | 689,000 |
| 2022/03/08 | 4,610 | 4,630 | 4,505 | 4,530 | 878,900 |
| 2022/03/07 | 4,665 | 4,690 | 4,610 | 4,630 | 988,700 |
| 2022/03/04 | 4,750 | 4,750 | 4,630 | 4,675 | 732,600 |
| 2022/03/03 | 4,655 | 4,805 | 4,645 | 4,745 | 1,002,200 |
| 2022/03/02 | 4,535 | 4,590 | 4,530 | 4,545 | 463,000 |
| 2022/03/01 | 4,670 | 4,675 | 4,565 | 4,565 | 650,400 |
| 2022/02/28 | 4,520 | 4,630 | 4,475 | 4,600 | 834,100 |
| 2022/02/25 | 4,535 | 4,585 | 4,500 | 4,520 | 810,300 |
| 2022/02/24 | 4,610 | 4,700 | 4,580 | 4,605 | 702,800 |
| 2022/02/22 | 4,640 | 4,670 | 4,590 | 4,640 | 403,900 |
| 2022/02/21 | 4,615 | 4,720 | 4,605 | 4,685 | 413,400 |
| 2022/02/18 | 4,580 | 4,695 | 4,570 | 4,665 | 695,300 |
| 2022/02/17 | 4,600 | 4,650 | 4,510 | 4,590 | 1,018,600 |
| 2022/02/16 | 4,560 | 4,620 | 4,520 | 4,620 | 1,110,500 |
| 2022/02/15 | 4,480 | 4,555 | 4,335 | 4,440 | 1,251,800 |
| 2022/02/14 | 4,585 | 4,590 | 4,460 | 4,525 | 812,800 |
| 2022/02/10 | 4,550 | 4,625 | 4,550 | 4,625 | 593,800 |
| 2022/02/09 | 4,550 | 4,620 | 4,520 | 4,560 | 499,100 |
| 2022/02/08 | 4,575 | 4,660 | 4,540 | 4,550 | 807,700 |
| 2022/02/07 | 4,430 | 4,505 | 4,415 | 4,490 | 372,600 |
| 2022/02/04 | 4,520 | 4,540 | 4,435 | 4,470 | 504,800 |
| 2022/02/03 | 4,495 | 4,545 | 4,475 | 4,515 | 441,500 |
| 2022/02/02 | 4,430 | 4,470 | 4,350 | 4,440 | 622,100 |
| 2022/02/01 | 4,465 | 4,495 | 4,415 | 4,445 | 397,200 |
| 2022/01/31 | 4,420 | 4,435 | 4,385 | 4,410 | 407,600 |
| 2022/01/28 | 4,400 | 4,465 | 4,385 | 4,420 | 602,100 |
| 2022/01/27 | 4,415 | 4,420 | 4,330 | 4,380 | 574,400 |
| 2022/01/26 | 4,410 | 4,435 | 4,340 | 4,345 | 443,600 |
| 2022/01/25 | 4,340 | 4,410 | 4,310 | 4,395 | 328,700 |
| 2022/01/24 | 4,420 | 4,425 | 4,335 | 4,370 | 336,300 |
| 2022/01/21 | 4,320 | 4,405 | 4,265 | 4,390 | 489,500 |
| 2022/01/20 | 4,260 | 4,320 | 4,250 | 4,305 | 413,400 |
| 2022/01/19 | 4,190 | 4,270 | 4,180 | 4,250 | 494,800 |
| 2022/01/18 | 4,380 | 4,380 | 4,235 | 4,255 | 385,700 |
| 2022/01/17 | 4,240 | 4,375 | 4,235 | 4,340 | 226,900 |
| 2022/01/14 | 4,340 | 4,345 | 4,275 | 4,275 | 479,800 |
| 2022/01/13 | 4,350 | 4,370 | 4,285 | 4,325 | 368,900 |
| 2022/01/12 | 4,335 | 4,410 | 4,300 | 4,375 | 498,100 |
| 2022/01/11 | 4,340 | 4,340 | 4,195 | 4,265 | 405,500 |
| 2022/01/07 | 4,260 | 4,330 | 4,260 | 4,315 | 358,300 |
| 2022/01/06 | 4,255 | 4,310 | 4,250 | 4,280 | 313,800 |
| 2022/01/05 | 4,275 | 4,280 | 4,215 | 4,245 | 301,200 |
| 2022/01/04 | 4,200 | 4,240 | 4,165 | 4,225 | 331,000 |