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
2022-05-134,7404,9254,7104,8751,411,9004,875
2022-05-125,0205,0905,0005,050668,7005,050
2022-05-114,9955,0204,9354,970809,5004,970
2022-05-105,1305,1404,9905,010703,7005,010
2022-05-095,1605,1805,1205,140625,0005,140
2022-05-065,1705,1805,1205,170730,0005,170
2022-05-025,1005,1005,0205,070439,1005,070
2022-04-284,9955,1404,9505,130774,3005,130
2022-04-275,0005,1204,9355,0501,436,2005,050
2022-04-265,0905,1705,0605,0701,187,1005,070
2022-04-254,8905,0804,8755,040919,6005,040
2022-04-224,9454,9804,9104,950460,5004,950
2022-04-214,9004,9654,8904,930512,9004,930
2022-04-204,8304,8854,8004,880354,1004,880
2022-04-194,8504,8604,7954,810281,0004,810
2022-04-184,8504,8654,7454,850458,2004,850
2022-04-154,8004,8404,7854,825283,1004,825
2022-04-144,7554,8304,7454,825304,0004,825
2022-04-134,8004,8054,7554,765486,6004,765
2022-04-124,7754,8104,7654,800579,3004,800
2022-04-114,7054,7754,7054,765636,7004,765
2022-04-084,6904,7054,6504,705552,6004,705
2022-04-074,6504,6554,5754,635487,4004,635
2022-04-064,7254,7454,6554,665407,8004,665
2022-04-054,7454,7554,7004,735486,7004,735
2022-04-044,7054,7554,6854,745355,0004,745
2022-04-014,6004,7204,6004,695417,3004,695
2022-03-314,6954,7454,6554,660575,0004,660
2022-03-304,7604,7704,6804,720513,1004,720
2022-03-294,7704,7804,7304,770443,2004,770
2022-03-284,7154,7954,7004,770443,4004,770
2022-03-254,6704,7504,6554,715390,7004,715
2022-03-244,6954,7104,6304,675491,2004,675
2022-03-234,6954,7554,6704,745417,9004,745
2022-03-224,7104,7404,6604,665500,1004,665
2022-03-184,7004,7204,6004,645901,1004,645
2022-03-174,6504,6954,5854,665606,7004,665
2022-03-164,5854,6304,5754,585460,5004,585
2022-03-154,5254,6454,5204,595697,1004,595
2022-03-144,5604,5804,4954,550511,4004,550
2022-03-114,5404,5554,4254,490583,1004,490
2022-03-104,5704,6704,5504,610598,1004,610
2022-03-094,4754,5104,4554,475689,0004,475
2022-03-084,6104,6304,5054,530878,9004,530
2022-03-074,6654,6904,6104,630988,7004,630
2022-03-044,7504,7504,6304,675732,6004,675
2022-03-034,6554,8054,6454,7451,002,2004,745
2022-03-024,5354,5904,5304,545463,0004,545
2022-03-014,6704,6754,5654,565650,4004,565
2022-02-284,5204,6304,4754,600834,1004,600
2022-02-254,5354,5854,5004,520810,3004,520
2022-02-244,6104,7004,5804,605702,8004,605
2022-02-224,6404,6704,5904,640403,9004,640
2022-02-214,6154,7204,6054,685413,4004,685
2022-02-184,5804,6954,5704,665695,3004,665
2022-02-174,6004,6504,5104,5901,018,6004,590
2022-02-164,5604,6204,5204,6201,110,5004,620
2022-02-154,4804,5554,3354,4401,251,8004,440
2022-02-144,5854,5904,4604,525812,8004,525
2022-02-104,5504,6254,5504,625593,8004,625
2022-02-094,5504,6204,5204,560499,1004,560
2022-02-084,5754,6604,5404,550807,7004,550
2022-02-074,4304,5054,4154,490372,6004,490
2022-02-044,5204,5404,4354,470504,8004,470
2022-02-034,4954,5454,4754,515441,5004,515
2022-02-024,4304,4704,3504,440622,1004,440
2022-02-014,4654,4954,4154,445397,2004,445
2022-01-314,4204,4354,3854,410407,6004,410
2022-01-284,4004,4654,3854,420602,1004,420
2022-01-274,4154,4204,3304,380574,4004,380
2022-01-264,4104,4354,3404,345443,6004,345
2022-01-254,3404,4104,3104,395328,7004,395
2022-01-244,4204,4254,3354,370336,3004,370
2022-01-214,3204,4054,2654,390489,5004,390
2022-01-204,2604,3204,2504,305413,4004,305
2022-01-194,1904,2704,1804,250494,8004,250
2022-01-184,3804,3804,2354,255385,7004,255
2022-01-174,2404,3754,2354,340226,9004,340
2022-01-144,3404,3454,2754,275479,8004,275
2022-01-134,3504,3704,2854,325368,9004,325
2022-01-124,3354,4104,3004,375498,1004,375
2022-01-114,3404,3404,1954,265405,5004,265
2022-01-074,2604,3304,2604,315358,3004,315
2022-01-064,2554,3104,2504,280313,8004,280
2022-01-054,2754,2804,2154,245301,2004,245
2022-01-044,2004,2404,1654,225331,0004,225

分割・併合履歴 : なし