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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 5,300 | 5,380 | 5,280 | 5,360 | 635,800 | 5,360 |
| 2023-05-25 | 5,290 | 5,310 | 5,260 | 5,290 | 547,900 | 5,290 |
| 2023-05-24 | 5,330 | 5,360 | 5,300 | 5,310 | 746,000 | 5,310 |
| 2023-05-23 | 5,500 | 5,500 | 5,360 | 5,380 | 882,400 | 5,380 |
| 2023-05-22 | 5,460 | 5,510 | 5,450 | 5,500 | 560,100 | 5,500 |
| 2023-05-19 | 5,420 | 5,470 | 5,410 | 5,470 | 600,000 | 5,470 |
| 2023-05-18 | 5,500 | 5,500 | 5,390 | 5,440 | 555,500 | 5,440 |
| 2023-05-17 | 5,400 | 5,490 | 5,380 | 5,470 | 703,100 | 5,470 |
| 2023-05-16 | 5,350 | 5,440 | 5,300 | 5,410 | 651,700 | 5,410 |
| 2023-05-15 | 5,250 | 5,390 | 5,250 | 5,320 | 608,200 | 5,320 |
| 2023-05-12 | 5,300 | 5,410 | 5,120 | 5,230 | 1,362,300 | 5,230 |
| 2023-05-11 | 5,020 | 5,070 | 4,990 | 5,000 | 615,000 | 5,000 |
| 2023-05-10 | 4,990 | 5,070 | 4,975 | 5,040 | 772,800 | 5,040 |
| 2023-05-09 | 5,070 | 5,150 | 5,040 | 5,090 | 787,200 | 5,090 |
| 2023-05-08 | 5,070 | 5,120 | 5,030 | 5,030 | 599,600 | 5,030 |
| 2023-05-02 | 5,180 | 5,180 | 5,080 | 5,120 | 340,700 | 5,120 |
| 2023-05-01 | 5,140 | 5,220 | 5,130 | 5,180 | 704,800 | 5,180 |
| 2023-04-28 | 5,060 | 5,120 | 5,050 | 5,110 | 609,200 | 5,110 |
| 2023-04-27 | 4,970 | 5,060 | 4,930 | 5,030 | 691,900 | 5,030 |
| 2023-04-26 | 5,050 | 5,050 | 4,990 | 4,995 | 469,300 | 4,995 |
| 2023-04-25 | 5,050 | 5,070 | 5,000 | 5,020 | 415,500 | 5,020 |
| 2023-04-24 | 5,050 | 5,060 | 5,020 | 5,040 | 238,900 | 5,040 |
| 2023-04-21 | 5,040 | 5,070 | 5,010 | 5,050 | 304,900 | 5,050 |
| 2023-04-20 | 5,070 | 5,080 | 5,020 | 5,030 | 404,700 | 5,030 |
| 2023-04-19 | 5,050 | 5,070 | 5,040 | 5,050 | 318,100 | 5,050 |
| 2023-04-18 | 5,030 | 5,080 | 5,020 | 5,070 | 345,300 | 5,070 |
| 2023-04-17 | 4,995 | 5,040 | 4,975 | 5,010 | 391,000 | 5,010 |
| 2023-04-14 | 5,020 | 5,030 | 4,980 | 5,000 | 442,600 | 5,000 |
| 2023-04-13 | 5,000 | 5,000 | 4,960 | 4,980 | 434,000 | 4,980 |
| 2023-04-12 | 4,950 | 4,995 | 4,950 | 4,980 | 428,200 | 4,980 |
| 2023-04-11 | 4,945 | 4,975 | 4,905 | 4,960 | 467,800 | 4,960 |
| 2023-04-10 | 4,940 | 4,965 | 4,915 | 4,930 | 219,800 | 4,930 |
| 2023-04-07 | 4,935 | 4,940 | 4,900 | 4,910 | 306,100 | 4,910 |
| 2023-04-06 | 4,910 | 4,980 | 4,905 | 4,950 | 608,200 | 4,950 |
| 2023-04-05 | 4,985 | 4,985 | 4,900 | 4,910 | 397,000 | 4,910 |
| 2023-04-04 | 4,985 | 5,010 | 4,935 | 4,980 | 522,700 | 4,980 |
| 2023-04-03 | 4,945 | 4,955 | 4,905 | 4,925 | 407,400 | 4,925 |
| 2023-03-31 | 4,940 | 4,980 | 4,930 | 4,935 | 740,800 | 4,935 |
| 2023-03-30 | 4,895 | 4,920 | 4,860 | 4,915 | 362,300 | 4,915 |
| 2023-03-29 | 4,785 | 4,930 | 4,785 | 4,920 | 676,700 | 4,920 |
| 2023-03-28 | 4,895 | 4,900 | 4,825 | 4,840 | 369,400 | 4,840 |
| 2023-03-27 | 4,875 | 4,900 | 4,850 | 4,855 | 499,300 | 4,855 |
| 2023-03-24 | 4,785 | 4,875 | 4,785 | 4,855 | 418,200 | 4,855 |
| 2023-03-23 | 4,785 | 4,835 | 4,770 | 4,815 | 372,500 | 4,815 |
| 2023-03-22 | 4,800 | 4,825 | 4,775 | 4,805 | 546,500 | 4,805 |
| 2023-03-20 | 4,800 | 4,800 | 4,750 | 4,750 | 333,000 | 4,750 |
| 2023-03-17 | 4,830 | 4,865 | 4,800 | 4,835 | 687,600 | 4,835 |
| 2023-03-16 | 4,680 | 4,850 | 4,680 | 4,800 | 705,300 | 4,800 |
| 2023-03-15 | 4,820 | 4,850 | 4,780 | 4,815 | 461,700 | 4,815 |
| 2023-03-14 | 4,810 | 4,815 | 4,695 | 4,765 | 793,700 | 4,765 |
| 2023-03-13 | 4,935 | 4,935 | 4,825 | 4,880 | 370,900 | 4,880 |
| 2023-03-10 | 4,910 | 4,945 | 4,895 | 4,930 | 591,000 | 4,930 |
| 2023-03-09 | 4,915 | 4,950 | 4,895 | 4,935 | 501,000 | 4,935 |
| 2023-03-08 | 4,820 | 4,860 | 4,805 | 4,845 | 393,200 | 4,845 |
| 2023-03-07 | 4,820 | 4,830 | 4,795 | 4,800 | 395,000 | 4,800 |
| 2023-03-06 | 4,845 | 4,850 | 4,790 | 4,805 | 420,000 | 4,805 |
| 2023-03-03 | 4,810 | 4,870 | 4,805 | 4,855 | 619,200 | 4,855 |
| 2023-03-02 | 4,815 | 4,855 | 4,770 | 4,795 | 467,800 | 4,795 |
| 2023-03-01 | 4,825 | 4,855 | 4,800 | 4,830 | 550,600 | 4,830 |
| 2023-02-28 | 4,775 | 4,840 | 4,770 | 4,780 | 875,900 | 4,780 |
| 2023-02-27 | 4,840 | 4,845 | 4,775 | 4,820 | 389,700 | 4,820 |
| 2023-02-24 | 4,775 | 4,800 | 4,735 | 4,800 | 658,700 | 4,800 |
| 2023-02-22 | 4,755 | 4,830 | 4,730 | 4,820 | 882,300 | 4,820 |
| 2023-02-21 | 4,745 | 4,780 | 4,715 | 4,780 | 411,400 | 4,780 |
| 2023-02-20 | 4,715 | 4,755 | 4,685 | 4,740 | 439,900 | 4,740 |
| 2023-02-17 | 4,690 | 4,750 | 4,660 | 4,680 | 698,100 | 4,680 |
| 2023-02-16 | 4,715 | 4,740 | 4,670 | 4,740 | 600,900 | 4,740 |
| 2023-02-15 | 4,710 | 4,725 | 4,675 | 4,690 | 851,100 | 4,690 |
| 2023-02-14 | 4,700 | 4,750 | 4,665 | 4,740 | 2,213,900 | 4,740 |
| 2023-02-13 | 4,485 | 4,490 | 4,410 | 4,455 | 882,500 | 4,455 |
| 2023-02-10 | 4,380 | 4,465 | 4,370 | 4,455 | 791,900 | 4,455 |
| 2023-02-09 | 4,460 | 4,485 | 4,445 | 4,450 | 548,000 | 4,450 |
| 2023-02-08 | 4,500 | 4,525 | 4,435 | 4,440 | 655,700 | 4,440 |
| 2023-02-07 | 4,520 | 4,540 | 4,500 | 4,530 | 811,300 | 4,530 |
| 2023-02-06 | 4,460 | 4,485 | 4,425 | 4,470 | 751,800 | 4,470 |
| 2023-02-03 | 4,400 | 4,455 | 4,380 | 4,435 | 990,200 | 4,435 |
| 2023-02-02 | 4,345 | 4,365 | 4,320 | 4,330 | 364,600 | 4,330 |
| 2023-02-01 | 4,400 | 4,405 | 4,335 | 4,345 | 442,000 | 4,345 |
| 2023-01-31 | 4,375 | 4,385 | 4,320 | 4,380 | 598,400 | 4,380 |
| 2023-01-30 | 4,330 | 4,380 | 4,330 | 4,340 | 572,400 | 4,340 |
| 2023-01-27 | 4,335 | 4,340 | 4,300 | 4,330 | 432,700 | 4,330 |
| 2023-01-26 | 4,330 | 4,365 | 4,320 | 4,345 | 474,900 | 4,345 |
| 2023-01-25 | 4,370 | 4,370 | 4,325 | 4,360 | 420,300 | 4,360 |
| 2023-01-24 | 4,320 | 4,350 | 4,310 | 4,350 | 568,000 | 4,350 |
| 2023-01-23 | 4,330 | 4,340 | 4,290 | 4,305 | 419,300 | 4,305 |
| 2023-01-20 | 4,300 | 4,340 | 4,270 | 4,315 | 647,400 | 4,315 |
| 2023-01-19 | 4,335 | 4,350 | 4,275 | 4,285 | 892,800 | 4,285 |
| 2023-01-18 | 4,315 | 4,375 | 4,300 | 4,360 | 712,500 | 4,360 |
| 2023-01-17 | 4,285 | 4,345 | 4,270 | 4,285 | 736,400 | 4,285 |
| 2023-01-16 | 4,250 | 4,320 | 4,240 | 4,260 | 468,500 | 4,260 |
| 2023-01-13 | 4,350 | 4,365 | 4,265 | 4,275 | 661,600 | 4,275 |
| 2023-01-12 | 4,370 | 4,405 | 4,350 | 4,385 | 386,500 | 4,385 |
| 2023-01-11 | 4,370 | 4,385 | 4,335 | 4,360 | 533,100 | 4,360 |
| 2023-01-10 | 4,385 | 4,390 | 4,325 | 4,335 | 545,900 | 4,335 |
| 2023-01-06 | 4,415 | 4,430 | 4,355 | 4,400 | 511,000 | 4,400 |
| 2023-01-05 | 4,425 | 4,470 | 4,400 | 4,440 | 651,000 | 4,440 |
| 2023-01-04 | 4,490 | 4,490 | 4,400 | 4,425 | 747,700 | 4,425 |
分割・併合履歴 ： なし
