2587 サントリー食品インターナショナル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	3,890	3,950	3,885	3,925	289,800	3,925
2020-12-03	3,825	3,890	3,820	3,885	371,200	3,885
2020-12-02	3,815	3,875	3,800	3,850	583,100	3,850
2020-12-01	3,855	3,865	3,785	3,815	512,700	3,815
2020-11-30	3,930	3,930	3,815	3,815	1,094,300	3,815
2020-11-27	3,900	3,920	3,875	3,880	533,800	3,880
2020-11-26	3,895	3,915	3,865	3,900	547,500	3,900
2020-11-25	3,980	3,980	3,895	3,900	588,700	3,900
2020-11-24	3,940	3,970	3,910	3,935	754,000	3,935
2020-11-20	3,905	3,950	3,890	3,945	344,900	3,945
2020-11-19	3,855	3,910	3,845	3,900	650,800	3,900
2020-11-18	3,860	3,905	3,835	3,900	270,500	3,900
2020-11-17	3,875	3,915	3,830	3,905	488,400	3,905
2020-11-16	3,825	3,900	3,805	3,875	398,400	3,875
2020-11-13	3,805	3,810	3,740	3,760	382,800	3,760
2020-11-12	3,880	3,895	3,805	3,835	574,900	3,835
2020-11-11	3,995	4,010	3,870	3,910	539,300	3,910
2020-11-10	3,750	3,930	3,720	3,910	1,083,100	3,910
2020-11-09	3,715	3,725	3,650	3,665	493,800	3,665
2020-11-06	3,645	3,695	3,635	3,665	388,700	3,665
2020-11-05	3,660	3,685	3,605	3,665	556,900	3,665
2020-11-04	3,715	3,715	3,655	3,695	477,200	3,695
2020-11-02	3,660	3,725	3,650	3,685	531,300	3,685
2020-10-30	3,650	3,665	3,600	3,600	678,600	3,600
2020-10-29	3,780	3,780	3,710	3,720	569,800	3,720
2020-10-28	3,820	3,845	3,780	3,825	551,600	3,825
2020-10-27	3,855	3,885	3,810	3,870	466,700	3,870
2020-10-26	3,855	3,890	3,840	3,855	154,000	3,855
2020-10-23	3,865	3,900	3,835	3,860	417,000	3,860
2020-10-22	3,900	3,925	3,845	3,900	421,400	3,900
2020-10-21	3,880	3,935	3,860	3,910	384,900	3,910
2020-10-20	3,910	3,925	3,850	3,850	312,500	3,850
2020-10-19	3,890	3,930	3,890	3,905	224,800	3,905
2020-10-16	3,920	3,940	3,860	3,860	376,500	3,860
2020-10-15	3,960	3,995	3,930	3,930	327,300	3,930
2020-10-14	3,975	4,015	3,970	3,995	268,800	3,995
2020-10-13	4,030	4,030	3,975	3,995	294,800	3,995
2020-10-12	3,960	3,990	3,955	3,975	273,200	3,975
2020-10-09	4,010	4,030	3,970	4,000	475,000	4,000
2020-10-08	4,005	4,005	3,945	3,950	539,000	3,950
2020-10-07	3,955	3,960	3,920	3,935	390,900	3,935
2020-10-06	3,975	3,990	3,955	3,985	322,500	3,985
2020-10-05	3,905	4,000	3,890	3,985	497,100	3,985
2020-10-02	3,880	3,975	3,875	3,905	799,400	3,905
2020-09-30	4,005	4,015	3,950	3,950	430,900	3,950
2020-09-29	4,000	4,020	3,950	4,000	438,500	4,000
2020-09-28	3,990	4,060	3,985	4,055	504,800	4,055
2020-09-25	3,915	3,965	3,915	3,960	457,500	3,960
2020-09-24	3,940	3,950	3,905	3,920	368,500	3,920
2020-09-23	3,990	3,990	3,930	3,950	435,200	3,950
2020-09-18	3,985	4,000	3,945	3,990	416,900	3,990
2020-09-17	3,950	3,970	3,935	3,960	330,700	3,960
2020-09-16	3,980	4,000	3,945	3,990	310,100	3,990
2020-09-15	4,010	4,015	3,970	3,975	411,200	3,975
2020-09-14	3,985	4,050	3,980	4,010	289,800	4,010
2020-09-11	3,965	3,975	3,925	3,970	400,400	3,970
2020-09-10	3,870	3,960	3,855	3,960	430,900	3,960
2020-09-09	3,820	3,885	3,820	3,875	644,400	3,875
2020-09-08	3,850	3,895	3,835	3,890	251,600	3,890
2020-09-07	3,875	3,880	3,795	3,805	405,000	3,805
2020-09-04	3,915	3,935	3,870	3,885	291,600	3,885
2020-09-03	3,955	3,960	3,915	3,940	407,900	3,940
2020-09-02	3,985	3,990	3,915	3,935	555,000	3,935
2020-09-01	4,035	4,035	3,945	4,005	554,500	4,005
2020-08-31	4,015	4,130	3,990	4,090	711,800	4,090
2020-08-28	3,950	4,035	3,930	3,960	529,200	3,960
2020-08-27	3,925	3,955	3,910	3,930	347,100	3,930
2020-08-26	3,960	3,995	3,915	3,920	765,800	3,920
2020-08-25	3,900	3,925	3,890	3,890	339,700	3,890
2020-08-24	3,885	3,895	3,825	3,860	301,600	3,860
2020-08-21	3,820	3,875	3,815	3,850	328,600	3,850
2020-08-20	3,845	3,905	3,845	3,865	285,900	3,865
2020-08-19	3,855	3,890	3,850	3,875	389,200	3,875
2020-08-18	3,880	3,915	3,870	3,900	345,800	3,900
2020-08-17	3,895	3,950	3,890	3,895	308,100	3,895
2020-08-14	3,940	3,950	3,900	3,940	486,000	3,940
2020-08-13	3,950	3,995	3,895	3,955	572,100	3,955
2020-08-12	3,765	3,955	3,760	3,920	725,200	3,920
2020-08-11	3,850	3,865	3,770	3,825	580,700	3,825
2020-08-07	3,780	3,815	3,740	3,800	566,400	3,800
2020-08-06	3,875	3,880	3,720	3,750	1,141,900	3,750
2020-08-05	4,155	4,155	4,035	4,125	705,000	4,125
2020-08-04	4,085	4,200	4,085	4,160	485,800	4,160
2020-08-03	4,045	4,055	3,995	4,050	258,000	4,050
2020-07-31	4,060	4,060	3,975	3,975	589,700	3,975
2020-07-30	4,070	4,105	4,030	4,040	298,100	4,040
2020-07-29	4,120	4,125	4,060	4,065	269,200	4,065
2020-07-28	4,135	4,140	4,060	4,080	434,800	4,080
2020-07-27	4,100	4,140	4,035	4,135	442,700	4,135
2020-07-22	4,140	4,190	4,115	4,130	474,400	4,130
2020-07-21	4,335	4,335	4,205	4,210	520,700	4,210
2020-07-20	4,360	4,360	4,300	4,345	173,000	4,345
2020-07-17	4,365	4,385	4,335	4,355	272,700	4,355
2020-07-16	4,400	4,410	4,310	4,315	381,900	4,315
2020-07-15	4,335	4,390	4,300	4,385	364,400	4,385
2020-07-14	4,355	4,375	4,290	4,315	293,400	4,315
2020-07-13	4,430	4,430	4,315	4,355	555,100	4,355
2020-07-10	4,410	4,410	4,315	4,315	666,900	4,315
2020-07-09	4,300	4,415	4,290	4,405	1,168,400	4,405
2020-07-08	4,265	4,270	4,210	4,210	384,900	4,210
2020-07-07	4,280	4,280	4,235	4,265	264,200	4,265
2020-07-06	4,165	4,275	4,160	4,260	259,500	4,260
2020-07-03	4,215	4,240	4,175	4,205	217,500	4,205
2020-07-02	4,180	4,235	4,175	4,210	441,100	4,210
2020-07-01	4,185	4,190	4,125	4,140	236,300	4,140
2020-06-30	4,240	4,245	4,170	4,205	390,600	4,205
2020-06-29	4,200	4,210	4,135	4,180	372,100	4,180
2020-06-26	4,280	4,285	4,240	4,255	322,400	4,255
2020-06-25	4,195	4,270	4,195	4,250	404,300	4,250
2020-06-24	4,280	4,300	4,230	4,265	420,800	4,265
2020-06-23	4,385	4,395	4,295	4,350	354,300	4,350
2020-06-22	4,370	4,385	4,330	4,360	225,800	4,360
2020-06-19	4,415	4,420	4,350	4,370	418,200	4,370
2020-06-18	4,320	4,370	4,320	4,360	289,200	4,360
2020-06-17	4,350	4,355	4,305	4,320	273,600	4,320
2020-06-16	4,305	4,355	4,240	4,335	378,600	4,335
2020-06-15	4,250	4,335	4,215	4,215	308,500	4,215
2020-06-12	4,260	4,305	4,235	4,285	445,200	4,285
2020-06-11	4,375	4,405	4,320	4,320	351,200	4,320
2020-06-10	4,430	4,475	4,415	4,425	314,300	4,425
2020-06-09	4,435	4,500	4,400	4,485	455,900	4,485
2020-06-08	4,420	4,425	4,375	4,415	516,700	4,415
2020-06-05	4,425	4,445	4,355	4,365	622,700	4,365
2020-06-04	4,525	4,540	4,470	4,495	446,000	4,495
2020-06-03	4,525	4,540	4,460	4,490	416,200	4,490
2020-06-02	4,395	4,500	4,385	4,475	303,400	4,475
2020-06-01	4,380	4,415	4,375	4,375	232,900	4,375
2020-05-29	4,355	4,425	4,320	4,400	817,100	4,400
2020-05-28	4,395	4,400	4,295	4,340	691,900	4,340
2020-05-27	4,300	4,380	4,255	4,375	762,600	4,375
2020-05-26	4,180	4,300	4,145	4,285	328,800	4,285
2020-05-25	4,145	4,160	4,110	4,155	237,900	4,155
2020-05-22	4,115	4,135	4,085	4,120	274,200	4,120
2020-05-21	4,150	4,190	4,150	4,165	294,800	4,165
2020-05-20	4,115	4,170	4,090	4,160	326,300	4,160
2020-05-19	4,140	4,155	4,090	4,115	359,700	4,115
2020-05-18	4,100	4,120	4,050	4,075	424,800	4,075
2020-05-15	4,115	4,140	4,000	4,080	581,900	4,080
2020-05-14	4,200	4,210	4,085	4,105	536,900	4,105
2020-05-13	4,190	4,235	4,170	4,205	539,100	4,205
2020-05-12	4,245	4,275	4,180	4,235	634,700	4,235
2020-05-11	4,135	4,305	4,075	4,285	802,100	4,285
2020-05-08	3,955	3,985	3,930	3,980	544,600	3,980
2020-05-07	3,915	3,920	3,875	3,900	637,800	3,900
2020-05-01	4,055	4,125	4,000	4,015	331,800	4,015
2020-04-30	4,240	4,240	4,035	4,055	786,100	4,055
2020-04-28	4,100	4,130	4,080	4,125	349,600	4,125
2020-04-27	4,240	4,255	4,100	4,110	537,400	4,110
2020-04-24	4,115	4,115	4,025	4,100	649,700	4,100
2020-04-23	4,090	4,150	4,075	4,105	439,800	4,105
2020-04-22	4,105	4,120	3,980	4,100	844,500	4,100
2020-04-21	3,900	4,050	3,885	4,045	814,800	4,045
2020-04-20	3,875	4,010	3,875	3,970	543,000	3,970
2020-04-17	3,935	3,975	3,865	3,900	680,900	3,900
2020-04-16	4,030	4,045	3,900	3,905	1,051,400	3,905
2020-04-15	3,990	4,125	3,960	4,100	811,500	4,100
2020-04-14	4,075	4,115	4,040	4,060	470,400	4,060
2020-04-13	4,100	4,150	4,035	4,045	462,500	4,045
2020-04-10	4,200	4,200	4,075	4,160	489,100	4,160
2020-04-09	4,260	4,310	4,150	4,200	494,800	4,200
2020-04-08	4,180	4,365	4,160	4,265	765,900	4,265
2020-04-07	4,130	4,260	4,130	4,195	743,900	4,195
2020-04-06	4,100	4,140	4,040	4,115	714,000	4,115
2020-04-03	3,945	4,160	3,945	3,970	644,300	3,970
2020-04-02	3,910	4,055	3,910	3,925	530,500	3,925
2020-04-01	4,045	4,100	3,920	3,935	570,600	3,935
2020-03-31	4,280	4,295	4,075	4,085	762,100	4,085
2020-03-30	4,175	4,270	4,115	4,260	744,300	4,260
2020-03-27	4,110	4,175	4,005	4,170	1,081,400	4,170
2020-03-26	3,960	4,045	3,865	4,005	1,048,300	4,005
2020-03-25	3,820	4,100	3,820	4,090	1,091,000	4,090
2020-03-24	4,050	4,050	3,715	3,730	1,272,100	3,730
2020-03-23	3,925	4,075	3,910	4,035	1,374,800	4,035
2020-03-19	4,015	4,130	3,925	3,950	1,385,600	3,950
2020-03-18	3,785	3,960	3,730	3,875	1,261,100	3,875
2020-03-17	3,585	3,785	3,550	3,745	1,166,300	3,745
2020-03-16	3,715	3,785	3,600	3,620	712,200	3,620
2020-03-13	3,570	3,765	3,520	3,705	1,035,800	3,705
2020-03-12	3,890	3,905	3,760	3,880	840,000	3,880
2020-03-11	3,990	4,085	3,990	4,005	498,300	4,005
2020-03-10	3,940	4,000	3,805	3,985	819,200	3,985
2020-03-09	4,030	4,070	3,945	3,995	744,200	3,995
2020-03-06	4,250	4,250	4,130	4,150	599,700	4,150
2020-03-05	4,325	4,330	4,260	4,295	550,000	4,295
2020-03-04	4,245	4,320	4,195	4,315	785,300	4,315
2020-03-03	4,265	4,325	4,210	4,250	818,200	4,250
2020-03-02	4,085	4,190	4,040	4,170	549,000	4,170
2020-02-28	4,180	4,185	4,070	4,110	716,100	4,110
2020-02-27	4,330	4,340	4,250	4,255	574,300	4,255
2020-02-26	4,400	4,425	4,380	4,395	427,600	4,395
2020-02-25	4,425	4,445	4,400	4,415	749,100	4,415
2020-02-21	4,610	4,630	4,595	4,595	454,700	4,595
2020-02-20	4,645	4,690	4,645	4,655	379,700	4,655
2020-02-19	4,660	4,690	4,640	4,660	424,600	4,660
2020-02-18	4,605	4,645	4,585	4,615	308,000	4,615
2020-02-17	4,675	4,675	4,610	4,655	318,300	4,655
2020-02-14	4,550	4,755	4,540	4,695	810,700	4,695
2020-02-13	4,545	4,575	4,490	4,560	417,700	4,560
2020-02-12	4,630	4,635	4,555	4,570	471,300	4,570
2020-02-10	4,690	4,705	4,635	4,665	284,900	4,665
2020-02-07	4,765	4,770	4,715	4,720	367,800	4,720
2020-02-06	4,750	4,785	4,735	4,735	442,900	4,735
2020-02-05	4,710	4,755	4,705	4,750	415,600	4,750
2020-02-04	4,690	4,695	4,645	4,680	351,300	4,680
2020-02-03	4,595	4,680	4,590	4,670	409,200	4,670
2020-01-31	4,645	4,670	4,620	4,645	423,300	4,645
2020-01-30	4,585	4,615	4,580	4,600	266,900	4,600
2020-01-29	4,595	4,625	4,585	4,625	260,600	4,625
2020-01-28	4,575	4,595	4,555	4,580	305,100	4,580
2020-01-27	4,615	4,615	4,575	4,595	288,700	4,595
2020-01-24	4,680	4,680	4,615	4,655	335,900	4,655
2020-01-23	4,630	4,695	4,625	4,685	477,400	4,685
2020-01-22	4,670	4,700	4,640	4,690	440,000	4,690
2020-01-21	4,625	4,645	4,600	4,610	164,100	4,610
2020-01-20	4,670	4,670	4,620	4,620	236,200	4,620
2020-01-17	4,670	4,685	4,625	4,655	353,600	4,655
2020-01-16	4,650	4,675	4,630	4,670	451,000	4,670
2020-01-15	4,635	4,655	4,605	4,650	469,800	4,650
2020-01-14	4,590	4,620	4,560	4,620	340,500	4,620
2020-01-10	4,555	4,565	4,520	4,550	242,300	4,550
2020-01-09	4,530	4,550	4,510	4,525	247,800	4,525
2020-01-08	4,475	4,505	4,420	4,490	369,700	4,490
2020-01-07	4,485	4,535	4,485	4,520	317,600	4,520
2020-01-06	4,485	4,500	4,435	4,440	353,200	4,440

分割・併合履歴：なし