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