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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 5,075 | 5,190 | 5,054 | 5,167 | 831,600 |
| 2024/08/15 | 5,005 | 5,020 | 4,950 | 4,978 | 708,100 |
| 2024/08/14 | 4,952 | 4,993 | 4,923 | 4,943 | 534,300 |
| 2024/08/13 | 4,927 | 4,936 | 4,850 | 4,867 | 676,600 |
| 2024/08/09 | 4,850 | 4,990 | 4,636 | 4,814 | 1,319,900 |
| 2024/08/08 | 4,837 | 5,024 | 4,812 | 4,990 | 853,300 |
| 2024/08/07 | 4,805 | 5,060 | 4,782 | 4,960 | 633,600 |
| 2024/08/06 | 4,801 | 5,107 | 4,801 | 5,022 | 907,000 |
| 2024/08/05 | 4,901 | 4,983 | 4,633 | 4,660 | 766,400 |
| 2024/08/02 | 5,150 | 5,181 | 5,088 | 5,114 | 663,700 |
| 2024/08/01 | 5,406 | 5,410 | 5,224 | 5,254 | 691,700 |
| 2024/07/31 | 5,385 | 5,435 | 5,355 | 5,422 | 744,300 |
| 2024/07/30 | 5,450 | 5,467 | 5,358 | 5,381 | 557,100 |
| 2024/07/29 | 5,492 | 5,521 | 5,450 | 5,487 | 460,100 |
| 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 |