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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,977 | 5,007 | 4,901 | 4,901 | 565,700 | 4,901 |
| 2025-04-23 | 4,842 | 5,075 | 4,841 | 5,012 | 1,905,500 | 5,012 |
| 2025-04-22 | 4,726 | 4,788 | 4,690 | 4,772 | 541,000 | 4,772 |
| 2025-04-21 | 4,788 | 4,790 | 4,719 | 4,743 | 440,500 | 4,743 |
| 2025-04-18 | 4,839 | 4,847 | 4,808 | 4,821 | 356,700 | 4,821 |
| 2025-04-17 | 4,800 | 4,835 | 4,789 | 4,829 | 358,100 | 4,829 |
| 2025-04-16 | 4,765 | 4,819 | 4,750 | 4,819 | 488,400 | 4,819 |
| 2025-04-15 | 4,866 | 4,884 | 4,797 | 4,801 | 645,900 | 4,801 |
| 2025-04-14 | 4,861 | 4,882 | 4,838 | 4,865 | 586,200 | 4,865 |
| 2025-04-11 | 4,754 | 4,808 | 4,712 | 4,791 | 662,200 | 4,791 |
| 2025-04-10 | 4,767 | 4,894 | 4,760 | 4,894 | 600,500 | 4,894 |
| 2025-04-09 | 4,735 | 4,767 | 4,620 | 4,752 | 1,090,500 | 4,752 |
| 2025-04-08 | 4,756 | 4,793 | 4,712 | 4,765 | 817,600 | 4,765 |
| 2025-04-07 | 4,592 | 4,784 | 4,563 | 4,686 | 858,000 | 4,686 |
| 2025-04-04 | 4,815 | 4,948 | 4,814 | 4,894 | 840,800 | 4,894 |
| 2025-04-03 | 4,756 | 4,826 | 4,723 | 4,815 | 581,100 | 4,815 |
| 2025-04-02 | 4,886 | 4,909 | 4,784 | 4,826 | 656,800 | 4,826 |
| 2025-04-01 | 4,975 | 4,987 | 4,826 | 4,860 | 641,200 | 4,860 |
| 2025-03-31 | 4,956 | 4,998 | 4,925 | 4,948 | 969,100 | 4,948 |
| 2025-03-28 | 5,000 | 5,006 | 4,903 | 4,969 | 527,900 | 4,969 |
| 2025-03-27 | 4,908 | 4,972 | 4,900 | 4,972 | 563,500 | 4,972 |
| 2025-03-26 | 4,923 | 4,926 | 4,840 | 4,900 | 732,100 | 4,900 |
| 2025-03-25 | 4,920 | 4,937 | 4,883 | 4,904 | 559,900 | 4,904 |
| 2025-03-24 | 4,942 | 4,960 | 4,896 | 4,913 | 487,200 | 4,913 |
| 2025-03-21 | 4,998 | 5,035 | 4,962 | 4,996 | 810,200 | 4,996 |
| 2025-03-19 | 4,875 | 4,959 | 4,856 | 4,934 | 435,100 | 4,934 |
| 2025-03-18 | 4,855 | 4,888 | 4,840 | 4,888 | 523,000 | 4,888 |
| 2025-03-17 | 4,842 | 4,867 | 4,828 | 4,845 | 374,800 | 4,845 |
| 2025-03-14 | 4,830 | 4,871 | 4,821 | 4,835 | 624,900 | 4,835 |
| 2025-03-13 | 4,847 | 4,875 | 4,832 | 4,863 | 450,300 | 4,863 |
| 2025-03-12 | 4,920 | 4,930 | 4,844 | 4,885 | 522,500 | 4,885 |
| 2025-03-11 | 4,914 | 4,919 | 4,841 | 4,900 | 691,900 | 4,900 |
| 2025-03-10 | 4,927 | 4,927 | 4,859 | 4,914 | 459,200 | 4,914 |
| 2025-03-07 | 4,824 | 4,890 | 4,824 | 4,862 | 458,400 | 4,862 |
| 2025-03-06 | 4,844 | 4,887 | 4,818 | 4,856 | 604,700 | 4,856 |
| 2025-03-05 | 4,901 | 4,918 | 4,845 | 4,852 | 637,700 | 4,852 |
| 2025-03-04 | 4,850 | 4,876 | 4,800 | 4,833 | 570,700 | 4,833 |
| 2025-03-03 | 4,807 | 4,844 | 4,761 | 4,781 | 640,400 | 4,781 |
| 2025-02-28 | 4,846 | 4,869 | 4,768 | 4,811 | 1,007,500 | 4,811 |
| 2025-02-27 | 4,903 | 4,921 | 4,825 | 4,832 | 590,700 | 4,832 |
| 2025-02-26 | 4,845 | 4,946 | 4,823 | 4,937 | 1,126,600 | 4,937 |
| 2025-02-25 | 4,690 | 4,800 | 4,670 | 4,787 | 972,600 | 4,787 |
| 2025-02-21 | 4,630 | 4,724 | 4,627 | 4,665 | 829,900 | 4,665 |
| 2025-02-20 | 4,603 | 4,633 | 4,586 | 4,613 | 595,300 | 4,613 |
| 2025-02-19 | 4,586 | 4,608 | 4,562 | 4,580 | 500,000 | 4,580 |
| 2025-02-18 | 4,602 | 4,630 | 4,587 | 4,587 | 515,100 | 4,587 |
| 2025-02-17 | 4,537 | 4,618 | 4,530 | 4,602 | 848,100 | 4,602 |
| 2025-02-14 | 4,588 | 4,697 | 4,521 | 4,537 | 1,932,600 | 4,537 |
| 2025-02-13 | 4,833 | 4,843 | 4,532 | 4,552 | 1,824,000 | 4,552 |
| 2025-02-12 | 4,725 | 4,790 | 4,721 | 4,766 | 913,400 | 4,766 |
| 2025-02-10 | 4,706 | 4,723 | 4,652 | 4,693 | 359,000 | 4,693 |
| 2025-02-07 | 4,683 | 4,697 | 4,660 | 4,687 | 623,600 | 4,687 |
| 2025-02-06 | 4,694 | 4,715 | 4,662 | 4,683 | 525,200 | 4,683 |
| 2025-02-05 | 4,713 | 4,730 | 4,690 | 4,693 | 503,300 | 4,693 |
| 2025-02-04 | 4,784 | 4,800 | 4,728 | 4,735 | 644,100 | 4,735 |
| 2025-02-03 | 4,776 | 4,827 | 4,738 | 4,791 | 568,700 | 4,791 |
| 2025-01-31 | 4,864 | 4,864 | 4,803 | 4,827 | 549,600 | 4,827 |
| 2025-01-30 | 4,849 | 4,879 | 4,840 | 4,865 | 425,500 | 4,865 |
| 2025-01-29 | 4,949 | 4,950 | 4,875 | 4,879 | 354,200 | 4,879 |
| 2025-01-28 | 4,899 | 4,943 | 4,877 | 4,898 | 439,700 | 4,898 |
| 2025-01-27 | 4,807 | 4,858 | 4,786 | 4,840 | 505,900 | 4,840 |
| 2025-01-24 | 4,740 | 4,782 | 4,727 | 4,744 | 396,100 | 4,744 |
| 2025-01-23 | 4,757 | 4,757 | 4,685 | 4,726 | 525,200 | 4,726 |
| 2025-01-22 | 4,793 | 4,810 | 4,757 | 4,757 | 455,200 | 4,757 |
| 2025-01-21 | 4,780 | 4,825 | 4,776 | 4,800 | 432,400 | 4,800 |
| 2025-01-20 | 4,768 | 4,787 | 4,752 | 4,759 | 329,100 | 4,759 |
| 2025-01-17 | 4,726 | 4,769 | 4,684 | 4,746 | 602,000 | 4,746 |
| 2025-01-16 | 4,762 | 4,774 | 4,694 | 4,738 | 524,200 | 4,738 |
| 2025-01-15 | 4,826 | 4,839 | 4,756 | 4,774 | 377,500 | 4,774 |
| 2025-01-14 | 4,795 | 4,825 | 4,756 | 4,799 | 585,700 | 4,799 |
| 2025-01-10 | 4,842 | 4,880 | 4,802 | 4,802 | 561,700 | 4,802 |
| 2025-01-09 | 4,836 | 4,848 | 4,801 | 4,813 | 503,500 | 4,813 |
| 2025-01-08 | 4,868 | 4,892 | 4,794 | 4,831 | 694,700 | 4,831 |
| 2025-01-07 | 4,891 | 4,902 | 4,829 | 4,841 | 528,800 | 4,841 |
| 2025-01-06 | 5,013 | 5,017 | 4,882 | 4,921 | 760,200 | 4,921 |
分割・併合履歴 ： なし