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
2020-12-043,8903,9503,8853,925289,8003,925
2020-12-033,8253,8903,8203,885371,2003,885
2020-12-023,8153,8753,8003,850583,1003,850
2020-12-013,8553,8653,7853,815512,7003,815
2020-11-303,9303,9303,8153,8151,094,3003,815
2020-11-273,9003,9203,8753,880533,8003,880
2020-11-263,8953,9153,8653,900547,5003,900
2020-11-253,9803,9803,8953,900588,7003,900
2020-11-243,9403,9703,9103,935754,0003,935
2020-11-203,9053,9503,8903,945344,9003,945
2020-11-193,8553,9103,8453,900650,8003,900
2020-11-183,8603,9053,8353,900270,5003,900
2020-11-173,8753,9153,8303,905488,4003,905
2020-11-163,8253,9003,8053,875398,4003,875
2020-11-133,8053,8103,7403,760382,8003,760
2020-11-123,8803,8953,8053,835574,9003,835
2020-11-113,9954,0103,8703,910539,3003,910
2020-11-103,7503,9303,7203,9101,083,1003,910
2020-11-093,7153,7253,6503,665493,8003,665
2020-11-063,6453,6953,6353,665388,7003,665
2020-11-053,6603,6853,6053,665556,9003,665
2020-11-043,7153,7153,6553,695477,2003,695
2020-11-023,6603,7253,6503,685531,3003,685
2020-10-303,6503,6653,6003,600678,6003,600
2020-10-293,7803,7803,7103,720569,8003,720
2020-10-283,8203,8453,7803,825551,6003,825
2020-10-273,8553,8853,8103,870466,7003,870
2020-10-263,8553,8903,8403,855154,0003,855
2020-10-233,8653,9003,8353,860417,0003,860
2020-10-223,9003,9253,8453,900421,4003,900
2020-10-213,8803,9353,8603,910384,9003,910
2020-10-203,9103,9253,8503,850312,5003,850
2020-10-193,8903,9303,8903,905224,8003,905
2020-10-163,9203,9403,8603,860376,5003,860
2020-10-153,9603,9953,9303,930327,3003,930
2020-10-143,9754,0153,9703,995268,8003,995
2020-10-134,0304,0303,9753,995294,8003,995
2020-10-123,9603,9903,9553,975273,2003,975
2020-10-094,0104,0303,9704,000475,0004,000
2020-10-084,0054,0053,9453,950539,0003,950
2020-10-073,9553,9603,9203,935390,9003,935
2020-10-063,9753,9903,9553,985322,5003,985
2020-10-053,9054,0003,8903,985497,1003,985
2020-10-023,8803,9753,8753,905799,4003,905
2020-09-304,0054,0153,9503,950430,9003,950
2020-09-294,0004,0203,9504,000438,5004,000
2020-09-283,9904,0603,9854,055504,8004,055
2020-09-253,9153,9653,9153,960457,5003,960
2020-09-243,9403,9503,9053,920368,5003,920
2020-09-233,9903,9903,9303,950435,2003,950
2020-09-183,9854,0003,9453,990416,9003,990
2020-09-173,9503,9703,9353,960330,7003,960
2020-09-163,9804,0003,9453,990310,1003,990
2020-09-154,0104,0153,9703,975411,2003,975
2020-09-143,9854,0503,9804,010289,8004,010
2020-09-113,9653,9753,9253,970400,4003,970
2020-09-103,8703,9603,8553,960430,9003,960
2020-09-093,8203,8853,8203,875644,4003,875
2020-09-083,8503,8953,8353,890251,6003,890
2020-09-073,8753,8803,7953,805405,0003,805
2020-09-043,9153,9353,8703,885291,6003,885
2020-09-033,9553,9603,9153,940407,9003,940
2020-09-023,9853,9903,9153,935555,0003,935
2020-09-014,0354,0353,9454,005554,5004,005
2020-08-314,0154,1303,9904,090711,8004,090
2020-08-283,9504,0353,9303,960529,2003,960
2020-08-273,9253,9553,9103,930347,1003,930
2020-08-263,9603,9953,9153,920765,8003,920
2020-08-253,9003,9253,8903,890339,7003,890
2020-08-243,8853,8953,8253,860301,6003,860
2020-08-213,8203,8753,8153,850328,6003,850
2020-08-203,8453,9053,8453,865285,9003,865
2020-08-193,8553,8903,8503,875389,2003,875
2020-08-183,8803,9153,8703,900345,8003,900
2020-08-173,8953,9503,8903,895308,1003,895
2020-08-143,9403,9503,9003,940486,0003,940
2020-08-133,9503,9953,8953,955572,1003,955
2020-08-123,7653,9553,7603,920725,2003,920
2020-08-113,8503,8653,7703,825580,7003,825
2020-08-073,7803,8153,7403,800566,4003,800
2020-08-063,8753,8803,7203,7501,141,9003,750
2020-08-054,1554,1554,0354,125705,0004,125
2020-08-044,0854,2004,0854,160485,8004,160
2020-08-034,0454,0553,9954,050258,0004,050
2020-07-314,0604,0603,9753,975589,7003,975
2020-07-304,0704,1054,0304,040298,1004,040
2020-07-294,1204,1254,0604,065269,2004,065
2020-07-284,1354,1404,0604,080434,8004,080
2020-07-274,1004,1404,0354,135442,7004,135
2020-07-224,1404,1904,1154,130474,4004,130
2020-07-214,3354,3354,2054,210520,7004,210
2020-07-204,3604,3604,3004,345173,0004,345
2020-07-174,3654,3854,3354,355272,7004,355
2020-07-164,4004,4104,3104,315381,9004,315
2020-07-154,3354,3904,3004,385364,4004,385
2020-07-144,3554,3754,2904,315293,4004,315
2020-07-134,4304,4304,3154,355555,1004,355
2020-07-104,4104,4104,3154,315666,9004,315
2020-07-094,3004,4154,2904,4051,168,4004,405
2020-07-084,2654,2704,2104,210384,9004,210
2020-07-074,2804,2804,2354,265264,2004,265
2020-07-064,1654,2754,1604,260259,5004,260
2020-07-034,2154,2404,1754,205217,5004,205
2020-07-024,1804,2354,1754,210441,1004,210
2020-07-014,1854,1904,1254,140236,3004,140
2020-06-304,2404,2454,1704,205390,6004,205
2020-06-294,2004,2104,1354,180372,1004,180
2020-06-264,2804,2854,2404,255322,4004,255
2020-06-254,1954,2704,1954,250404,3004,250
2020-06-244,2804,3004,2304,265420,8004,265
2020-06-234,3854,3954,2954,350354,3004,350
2020-06-224,3704,3854,3304,360225,8004,360
2020-06-194,4154,4204,3504,370418,2004,370
2020-06-184,3204,3704,3204,360289,2004,360
2020-06-174,3504,3554,3054,320273,6004,320
2020-06-164,3054,3554,2404,335378,6004,335
2020-06-154,2504,3354,2154,215308,5004,215
2020-06-124,2604,3054,2354,285445,2004,285
2020-06-114,3754,4054,3204,320351,2004,320
2020-06-104,4304,4754,4154,425314,3004,425
2020-06-094,4354,5004,4004,485455,9004,485
2020-06-084,4204,4254,3754,415516,7004,415
2020-06-054,4254,4454,3554,365622,7004,365
2020-06-044,5254,5404,4704,495446,0004,495
2020-06-034,5254,5404,4604,490416,2004,490
2020-06-024,3954,5004,3854,475303,4004,475
2020-06-014,3804,4154,3754,375232,9004,375
2020-05-294,3554,4254,3204,400817,1004,400
2020-05-284,3954,4004,2954,340691,9004,340
2020-05-274,3004,3804,2554,375762,6004,375
2020-05-264,1804,3004,1454,285328,8004,285
2020-05-254,1454,1604,1104,155237,9004,155
2020-05-224,1154,1354,0854,120274,2004,120
2020-05-214,1504,1904,1504,165294,8004,165
2020-05-204,1154,1704,0904,160326,3004,160
2020-05-194,1404,1554,0904,115359,7004,115
2020-05-184,1004,1204,0504,075424,8004,075
2020-05-154,1154,1404,0004,080581,9004,080
2020-05-144,2004,2104,0854,105536,9004,105
2020-05-134,1904,2354,1704,205539,1004,205
2020-05-124,2454,2754,1804,235634,7004,235
2020-05-114,1354,3054,0754,285802,1004,285
2020-05-083,9553,9853,9303,980544,6003,980
2020-05-073,9153,9203,8753,900637,8003,900
2020-05-014,0554,1254,0004,015331,8004,015
2020-04-304,2404,2404,0354,055786,1004,055
2020-04-284,1004,1304,0804,125349,6004,125
2020-04-274,2404,2554,1004,110537,4004,110
2020-04-244,1154,1154,0254,100649,7004,100
2020-04-234,0904,1504,0754,105439,8004,105
2020-04-224,1054,1203,9804,100844,5004,100
2020-04-213,9004,0503,8854,045814,8004,045
2020-04-203,8754,0103,8753,970543,0003,970
2020-04-173,9353,9753,8653,900680,9003,900
2020-04-164,0304,0453,9003,9051,051,4003,905
2020-04-153,9904,1253,9604,100811,5004,100
2020-04-144,0754,1154,0404,060470,4004,060
2020-04-134,1004,1504,0354,045462,5004,045
2020-04-104,2004,2004,0754,160489,1004,160
2020-04-094,2604,3104,1504,200494,8004,200
2020-04-084,1804,3654,1604,265765,9004,265
2020-04-074,1304,2604,1304,195743,9004,195
2020-04-064,1004,1404,0404,115714,0004,115
2020-04-033,9454,1603,9453,970644,3003,970
2020-04-023,9104,0553,9103,925530,5003,925
2020-04-014,0454,1003,9203,935570,6003,935
2020-03-314,2804,2954,0754,085762,1004,085
2020-03-304,1754,2704,1154,260744,3004,260
2020-03-274,1104,1754,0054,1701,081,4004,170
2020-03-263,9604,0453,8654,0051,048,3004,005
2020-03-253,8204,1003,8204,0901,091,0004,090
2020-03-244,0504,0503,7153,7301,272,1003,730
2020-03-233,9254,0753,9104,0351,374,8004,035
2020-03-194,0154,1303,9253,9501,385,6003,950
2020-03-183,7853,9603,7303,8751,261,1003,875
2020-03-173,5853,7853,5503,7451,166,3003,745
2020-03-163,7153,7853,6003,620712,2003,620
2020-03-133,5703,7653,5203,7051,035,8003,705
2020-03-123,8903,9053,7603,880840,0003,880
2020-03-113,9904,0853,9904,005498,3004,005
2020-03-103,9404,0003,8053,985819,2003,985
2020-03-094,0304,0703,9453,995744,2003,995
2020-03-064,2504,2504,1304,150599,7004,150
2020-03-054,3254,3304,2604,295550,0004,295
2020-03-044,2454,3204,1954,315785,3004,315
2020-03-034,2654,3254,2104,250818,2004,250
2020-03-024,0854,1904,0404,170549,0004,170
2020-02-284,1804,1854,0704,110716,1004,110
2020-02-274,3304,3404,2504,255574,3004,255
2020-02-264,4004,4254,3804,395427,6004,395
2020-02-254,4254,4454,4004,415749,1004,415
2020-02-214,6104,6304,5954,595454,7004,595
2020-02-204,6454,6904,6454,655379,7004,655
2020-02-194,6604,6904,6404,660424,6004,660
2020-02-184,6054,6454,5854,615308,0004,615
2020-02-174,6754,6754,6104,655318,3004,655
2020-02-144,5504,7554,5404,695810,7004,695
2020-02-134,5454,5754,4904,560417,7004,560
2020-02-124,6304,6354,5554,570471,3004,570
2020-02-104,6904,7054,6354,665284,9004,665
2020-02-074,7654,7704,7154,720367,8004,720
2020-02-064,7504,7854,7354,735442,9004,735
2020-02-054,7104,7554,7054,750415,6004,750
2020-02-044,6904,6954,6454,680351,3004,680
2020-02-034,5954,6804,5904,670409,2004,670
2020-01-314,6454,6704,6204,645423,3004,645
2020-01-304,5854,6154,5804,600266,9004,600
2020-01-294,5954,6254,5854,625260,6004,625
2020-01-284,5754,5954,5554,580305,1004,580
2020-01-274,6154,6154,5754,595288,7004,595
2020-01-244,6804,6804,6154,655335,9004,655
2020-01-234,6304,6954,6254,685477,4004,685
2020-01-224,6704,7004,6404,690440,0004,690
2020-01-214,6254,6454,6004,610164,1004,610
2020-01-204,6704,6704,6204,620236,2004,620
2020-01-174,6704,6854,6254,655353,6004,655
2020-01-164,6504,6754,6304,670451,0004,670
2020-01-154,6354,6554,6054,650469,8004,650
2020-01-144,5904,6204,5604,620340,5004,620
2020-01-104,5554,5654,5204,550242,3004,550
2020-01-094,5304,5504,5104,525247,8004,525
2020-01-084,4754,5054,4204,490369,7004,490
2020-01-074,4854,5354,4854,520317,6004,520
2020-01-064,4854,5004,4354,440353,2004,440

分割・併合履歴 : なし