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
2022-10-035,1105,1505,0205,080478,7005,080
2022-09-305,1905,2105,1305,130678,1005,130
2022-09-295,1605,2405,1205,220679,9005,220
2022-09-285,1005,1105,0505,080624,6005,080
2022-09-275,0905,1705,0905,160638,8005,160
2022-09-264,9905,0804,9905,050560,1005,050
2022-09-225,0505,0804,9955,070296,7005,070
2022-09-215,1105,1105,0305,050428,7005,050
2022-09-205,1205,1705,1005,150375,0005,150
2022-09-165,0005,0605,0005,060437,0005,060
2022-09-155,0205,0705,0105,060267,5005,060
2022-09-145,0505,0805,0005,010447,1005,010
2022-09-135,1405,1405,0605,110505,3005,110
2022-09-125,1505,2005,1205,170299,8005,170
2022-09-095,0805,1405,0605,120669,0005,120
2022-09-085,0105,0905,0005,060421,4005,060
2022-09-074,9705,0104,9654,980427,0004,980
2022-09-064,9855,0104,9554,970475,8004,970
2022-09-055,0305,0604,9454,960328,4004,960
2022-09-025,0705,1204,9755,060412,4005,060
2022-09-015,1005,1405,0605,080573,3005,080
2022-08-315,1305,1605,0605,100679,0005,100
2022-08-305,1005,1905,0905,140262,8005,140
2022-08-295,0405,1305,0105,120323,1005,120
2022-08-265,2005,2005,1205,130344,0005,130
2022-08-255,1505,2205,1305,200272,4005,200
2022-08-245,1705,1805,1005,160364,5005,160
2022-08-235,1405,1805,0905,180439,4005,180
2022-08-225,1005,1705,0605,160407,5005,160
2022-08-195,1205,1405,0805,100265,0005,100
2022-08-185,1305,1705,0805,130501,4005,130
2022-08-175,1905,1905,1305,170336,8005,170
2022-08-165,1105,1505,0905,120318,3005,120
2022-08-155,1005,1305,0605,080268,1005,080
2022-08-125,1205,1805,0705,100632,2005,100
2022-08-104,9655,0704,8505,0301,559,6005,030
2022-08-095,1305,1705,0205,030746,2005,030
2022-08-085,0605,1405,0605,100468,1005,100
2022-08-055,0205,1005,0005,090472,7005,090
2022-08-045,1605,1705,0005,020493,0005,020
2022-08-035,1705,1805,0905,110463,2005,110
2022-08-025,2705,2705,1405,170450,9005,170
2022-08-015,2605,3505,2505,270557,5005,270
2022-07-295,2505,2805,2305,250559,1005,250
2022-07-285,2105,2405,1105,2402,773,1005,240
2022-07-275,2805,3005,2305,260646,0005,260
2022-07-265,2805,2805,1805,230498,4005,230
2022-07-255,1805,2905,1805,250463,0005,250
2022-07-225,1705,1905,1305,180531,0005,180
2022-07-215,1305,1405,0705,140466,1005,140
2022-07-205,1405,2005,1105,190526,8005,190
2022-07-195,1405,1505,0705,110447,2005,110
2022-07-155,2305,2505,1505,180415,0005,180
2022-07-145,2305,2405,1505,210455,5005,210
2022-07-135,2905,3105,2005,250551,5005,250
2022-07-125,2805,2905,2305,260588,2005,260
2022-07-115,1505,2905,1505,290697,3005,290
2022-07-085,0905,1305,0205,100683,1005,100
2022-07-075,1105,1505,0705,110701,0005,110
2022-07-065,1305,1805,0205,050513,4005,050
2022-07-055,1805,1905,1305,160369,0005,160
2022-07-045,1605,2005,1305,180416,9005,180
2022-07-015,2305,2705,1005,110745,4005,110
2022-06-305,2105,2405,1005,130704,4005,130
2022-06-295,2605,2805,1505,170988,8005,170
2022-06-285,1305,3505,1105,330761,7005,330
2022-06-275,1305,1605,0905,140468,4005,140
2022-06-245,0805,0905,0205,080454,3005,080
2022-06-234,9905,0904,9905,070560,6005,070
2022-06-224,9255,0204,8904,980774,9004,980
2022-06-214,8554,9354,8504,9251,043,1004,925
2022-06-204,7704,8554,7504,850766,4004,850
2022-06-174,6854,7904,6604,765704,2004,765
2022-06-164,6554,7604,6454,740579,1004,740
2022-06-154,7704,7954,6554,660659,2004,660
2022-06-144,7604,7954,6954,715610,6004,715
2022-06-134,8004,8854,7954,870402,8004,870
2022-06-104,8654,9004,8504,850417,2004,850
2022-06-094,9604,9604,8754,885521,8004,885
2022-06-084,9154,9804,9104,950515,7004,950
2022-06-074,9254,9254,8804,885595,7004,885
2022-06-064,9154,9704,9004,930462,6004,930
2022-06-034,8354,9504,8204,935710,5004,935
2022-06-024,8654,8754,7954,815662,2004,815
2022-06-014,8854,9354,8454,880604,5004,880
2022-05-314,8804,9454,8104,8152,040,2004,815
2022-05-304,9254,9704,8704,8751,045,2004,875
2022-05-275,0005,0204,8654,905747,7004,905
2022-05-265,0305,1004,9804,985497,5004,985
2022-05-255,0705,0704,9805,010612,3005,010
2022-05-245,0505,0605,0005,030475,2005,030
2022-05-235,1005,1405,0405,050457,6005,050
2022-05-204,9605,1404,9255,070827,4005,070
2022-05-195,0305,0704,9354,995607,0004,995
2022-05-185,0105,0904,9905,070590,4005,070
2022-05-175,2205,2204,9704,975879,4004,975
2022-05-165,1005,2204,9905,1201,102,2005,120
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