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 [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 4,895 | 4,900 | 4,795 | 4,850 | 769,700 | 4,850 |
| 2021-09-22 | 4,900 | 4,905 | 4,780 | 4,825 | 544,000 | 4,825 |
| 2021-09-21 | 4,890 | 4,925 | 4,850 | 4,890 | 775,700 | 4,890 |
| 2021-09-17 | 4,870 | 4,895 | 4,835 | 4,890 | 989,200 | 4,890 |
| 2021-09-16 | 4,765 | 4,820 | 4,740 | 4,800 | 496,600 | 4,800 |
| 2021-09-15 | 4,830 | 4,840 | 4,730 | 4,755 | 561,600 | 4,755 |
| 2021-09-14 | 4,800 | 4,830 | 4,775 | 4,820 | 597,600 | 4,820 |
| 2021-09-13 | 4,695 | 4,775 | 4,655 | 4,770 | 471,400 | 4,770 |
| 2021-09-10 | 4,700 | 4,720 | 4,650 | 4,700 | 767,500 | 4,700 |
| 2021-09-09 | 4,675 | 4,700 | 4,665 | 4,695 | 581,500 | 4,695 |
| 2021-09-08 | 4,665 | 4,675 | 4,595 | 4,630 | 604,900 | 4,630 |
| 2021-09-07 | 4,585 | 4,625 | 4,580 | 4,600 | 474,200 | 4,600 |
| 2021-09-06 | 4,580 | 4,630 | 4,520 | 4,525 | 418,300 | 4,525 |
| 2021-09-03 | 4,515 | 4,585 | 4,485 | 4,530 | 544,800 | 4,530 |
| 2021-09-02 | 4,610 | 4,610 | 4,470 | 4,555 | 681,900 | 4,555 |
| 2021-09-01 | 4,485 | 4,550 | 4,470 | 4,510 | 927,500 | 4,510 |
| 2021-08-31 | 4,400 | 4,470 | 4,350 | 4,405 | 848,200 | 4,405 |
| 2021-08-30 | 4,280 | 4,325 | 4,260 | 4,325 | 415,800 | 4,325 |
| 2021-08-27 | 4,255 | 4,275 | 4,215 | 4,265 | 354,200 | 4,265 |
| 2021-08-26 | 4,245 | 4,270 | 4,220 | 4,250 | 393,100 | 4,250 |
| 2021-08-25 | 4,245 | 4,255 | 4,200 | 4,220 | 543,100 | 4,220 |
| 2021-08-24 | 4,250 | 4,300 | 4,245 | 4,260 | 473,000 | 4,260 |
| 2021-08-23 | 4,325 | 4,350 | 4,270 | 4,285 | 579,400 | 4,285 |
| 2021-08-20 | 4,230 | 4,310 | 4,230 | 4,300 | 454,200 | 4,300 |
| 2021-08-19 | 4,220 | 4,290 | 4,215 | 4,240 | 535,800 | 4,240 |
| 2021-08-18 | 4,295 | 4,320 | 4,240 | 4,255 | 791,500 | 4,255 |
| 2021-08-17 | 4,175 | 4,300 | 4,175 | 4,265 | 1,092,600 | 4,265 |
| 2021-08-16 | 4,220 | 4,310 | 4,175 | 4,180 | 1,379,900 | 4,180 |
| 2021-08-13 | 4,400 | 4,400 | 4,215 | 4,280 | 2,527,200 | 4,280 |
| 2021-08-12 | 3,920 | 3,925 | 3,825 | 3,875 | 764,700 | 3,875 |
| 2021-08-11 | 3,955 | 3,990 | 3,940 | 3,955 | 435,500 | 3,955 |
| 2021-08-10 | 3,845 | 3,925 | 3,845 | 3,910 | 383,600 | 3,910 |
| 2021-08-06 | 3,830 | 3,890 | 3,820 | 3,860 | 400,900 | 3,860 |
| 2021-08-05 | 3,810 | 3,870 | 3,810 | 3,860 | 373,400 | 3,860 |
| 2021-08-04 | 3,845 | 3,855 | 3,815 | 3,845 | 507,900 | 3,845 |
| 2021-08-03 | 3,845 | 3,920 | 3,845 | 3,880 | 467,400 | 3,880 |
| 2021-08-02 | 3,890 | 3,950 | 3,855 | 3,915 | 520,300 | 3,915 |
| 2021-07-30 | 3,925 | 3,945 | 3,820 | 3,835 | 902,200 | 3,835 |
| 2021-07-29 | 3,995 | 4,025 | 3,960 | 3,965 | 433,100 | 3,965 |
| 2021-07-28 | 4,005 | 4,025 | 3,970 | 3,985 | 386,600 | 3,985 |
| 2021-07-27 | 4,045 | 4,070 | 3,995 | 4,010 | 622,100 | 4,010 |
| 2021-07-26 | 4,010 | 4,020 | 3,985 | 4,005 | 499,700 | 4,005 |
| 2021-07-21 | 3,940 | 3,975 | 3,910 | 3,945 | 542,000 | 3,945 |
| 2021-07-20 | 3,945 | 3,945 | 3,885 | 3,925 | 629,300 | 3,925 |
| 2021-07-19 | 4,110 | 4,120 | 3,950 | 3,970 | 672,100 | 3,970 |
| 2021-07-16 | 4,170 | 4,205 | 4,125 | 4,125 | 478,100 | 4,125 |
| 2021-07-15 | 4,250 | 4,250 | 4,165 | 4,175 | 406,700 | 4,175 |
| 2021-07-14 | 4,185 | 4,230 | 4,180 | 4,215 | 575,300 | 4,215 |
| 2021-07-13 | 4,205 | 4,215 | 4,160 | 4,195 | 356,600 | 4,195 |
| 2021-07-12 | 4,210 | 4,225 | 4,140 | 4,155 | 401,400 | 4,155 |
| 2021-07-09 | 4,100 | 4,160 | 4,095 | 4,145 | 589,600 | 4,145 |
| 2021-07-08 | 4,240 | 4,250 | 4,170 | 4,170 | 542,300 | 4,170 |
| 2021-07-07 | 4,245 | 4,305 | 4,225 | 4,260 | 567,500 | 4,260 |
| 2021-07-06 | 4,290 | 4,290 | 4,245 | 4,265 | 276,400 | 4,265 |
| 2021-07-05 | 4,250 | 4,270 | 4,235 | 4,255 | 300,800 | 4,255 |
| 2021-07-02 | 4,300 | 4,370 | 4,265 | 4,285 | 671,700 | 4,285 |
| 2021-07-01 | 4,210 | 4,245 | 4,190 | 4,230 | 671,800 | 4,230 |
| 2021-06-30 | 4,210 | 4,225 | 4,175 | 4,180 | 522,500 | 4,180 |
| 2021-06-29 | 4,125 | 4,180 | 4,115 | 4,175 | 559,000 | 4,175 |
| 2021-06-28 | 4,205 | 4,220 | 4,175 | 4,185 | 287,900 | 4,185 |
| 2021-06-25 | 4,160 | 4,220 | 4,160 | 4,210 | 400,000 | 4,210 |
| 2021-06-24 | 4,135 | 4,175 | 4,100 | 4,125 | 422,700 | 4,125 |
| 2021-06-23 | 4,135 | 4,240 | 4,125 | 4,175 | 556,800 | 4,175 |
| 2021-06-22 | 4,185 | 4,200 | 4,160 | 4,190 | 640,600 | 4,190 |
| 2021-06-21 | 4,165 | 4,165 | 4,105 | 4,115 | 445,200 | 4,115 |
| 2021-06-18 | 4,295 | 4,295 | 4,205 | 4,210 | 802,800 | 4,210 |
| 2021-06-17 | 4,280 | 4,295 | 4,265 | 4,275 | 398,100 | 4,275 |
| 2021-06-16 | 4,280 | 4,320 | 4,265 | 4,300 | 475,700 | 4,300 |
| 2021-06-15 | 4,210 | 4,285 | 4,205 | 4,275 | 351,900 | 4,275 |
| 2021-06-14 | 4,275 | 4,285 | 4,220 | 4,230 | 390,500 | 4,230 |
| 2021-06-11 | 4,200 | 4,275 | 4,170 | 4,245 | 672,300 | 4,245 |
| 2021-06-10 | 4,300 | 4,315 | 4,215 | 4,235 | 1,066,700 | 4,235 |
| 2021-06-09 | 4,265 | 4,355 | 4,260 | 4,300 | 481,100 | 4,300 |
| 2021-06-08 | 4,280 | 4,375 | 4,270 | 4,330 | 580,200 | 4,330 |
| 2021-06-07 | 4,310 | 4,325 | 4,230 | 4,275 | 509,100 | 4,275 |
| 2021-06-04 | 4,180 | 4,340 | 4,165 | 4,325 | 1,318,700 | 4,325 |
| 2021-06-03 | 3,990 | 4,170 | 3,970 | 4,170 | 891,400 | 4,170 |
| 2021-06-02 | 3,910 | 3,960 | 3,825 | 3,950 | 971,100 | 3,950 |
| 2021-06-01 | 4,025 | 4,035 | 3,920 | 3,935 | 663,600 | 3,935 |
| 2021-05-31 | 4,100 | 4,110 | 4,020 | 4,035 | 416,300 | 4,035 |
| 2021-05-28 | 4,115 | 4,150 | 4,085 | 4,095 | 688,600 | 4,095 |
| 2021-05-27 | 4,020 | 4,075 | 4,005 | 4,070 | 1,881,400 | 4,070 |
| 2021-05-26 | 4,030 | 4,035 | 3,985 | 4,035 | 603,800 | 4,035 |
| 2021-05-25 | 4,000 | 4,060 | 3,985 | 4,040 | 722,400 | 4,040 |
| 2021-05-24 | 3,980 | 4,010 | 3,950 | 3,995 | 359,000 | 3,995 |
| 2021-05-21 | 3,955 | 4,015 | 3,935 | 4,005 | 569,700 | 4,005 |
| 2021-05-20 | 4,015 | 4,025 | 3,990 | 4,005 | 496,000 | 4,005 |
| 2021-05-19 | 4,020 | 4,035 | 3,990 | 4,015 | 706,300 | 4,015 |
| 2021-05-18 | 4,060 | 4,075 | 3,995 | 4,060 | 730,700 | 4,060 |
| 2021-05-17 | 4,080 | 4,135 | 4,055 | 4,090 | 649,600 | 4,090 |
| 2021-05-14 | 4,020 | 4,155 | 3,990 | 4,125 | 966,800 | 4,125 |
| 2021-05-13 | 3,855 | 4,090 | 3,855 | 4,020 | 1,678,100 | 4,020 |
| 2021-05-12 | 3,745 | 3,780 | 3,715 | 3,740 | 495,500 | 3,740 |
| 2021-05-11 | 3,715 | 3,795 | 3,715 | 3,790 | 585,900 | 3,790 |
| 2021-05-10 | 3,765 | 3,785 | 3,745 | 3,775 | 243,300 | 3,775 |
| 2021-05-07 | 3,750 | 3,790 | 3,745 | 3,770 | 338,800 | 3,770 |
| 2021-05-06 | 3,740 | 3,775 | 3,730 | 3,760 | 635,000 | 3,760 |
| 2021-04-30 | 3,710 | 3,710 | 3,685 | 3,690 | 499,800 | 3,690 |
| 2021-04-28 | 3,720 | 3,735 | 3,690 | 3,700 | 431,000 | 3,700 |
| 2021-04-27 | 3,755 | 3,780 | 3,740 | 3,755 | 504,600 | 3,755 |
| 2021-04-26 | 3,805 | 3,805 | 3,750 | 3,765 | 316,900 | 3,765 |
| 2021-04-23 | 3,730 | 3,790 | 3,720 | 3,780 | 316,400 | 3,780 |
| 2021-04-22 | 3,710 | 3,795 | 3,710 | 3,760 | 522,200 | 3,760 |
| 2021-04-21 | 3,735 | 3,745 | 3,695 | 3,715 | 613,200 | 3,715 |
| 2021-04-20 | 3,800 | 3,800 | 3,750 | 3,760 | 474,200 | 3,760 |
| 2021-04-19 | 3,860 | 3,880 | 3,790 | 3,795 | 466,300 | 3,795 |
| 2021-04-16 | 3,825 | 3,860 | 3,810 | 3,860 | 414,200 | 3,860 |
| 2021-04-15 | 3,850 | 3,880 | 3,840 | 3,850 | 260,300 | 3,850 |
| 2021-04-14 | 3,895 | 3,910 | 3,820 | 3,830 | 522,600 | 3,830 |
| 2021-04-13 | 3,980 | 4,000 | 3,900 | 3,920 | 558,200 | 3,920 |
| 2021-04-12 | 3,925 | 3,980 | 3,920 | 3,965 | 381,700 | 3,965 |
| 2021-04-09 | 3,935 | 3,960 | 3,905 | 3,920 | 361,400 | 3,920 |
| 2021-04-08 | 3,960 | 3,960 | 3,870 | 3,875 | 507,500 | 3,875 |
| 2021-04-07 | 3,895 | 3,950 | 3,890 | 3,930 | 497,400 | 3,930 |
| 2021-04-06 | 3,985 | 3,995 | 3,890 | 3,910 | 333,500 | 3,910 |
| 2021-04-05 | 3,990 | 4,005 | 3,950 | 3,980 | 298,800 | 3,980 |
| 2021-04-02 | 3,980 | 4,005 | 3,935 | 3,965 | 387,200 | 3,965 |
| 2021-04-01 | 4,150 | 4,170 | 3,990 | 4,005 | 559,200 | 4,005 |
| 2021-03-31 | 4,105 | 4,165 | 4,075 | 4,115 | 638,500 | 4,115 |
| 2021-03-30 | 4,240 | 4,240 | 4,140 | 4,160 | 433,300 | 4,160 |
| 2021-03-29 | 4,250 | 4,255 | 4,170 | 4,225 | 595,000 | 4,225 |
| 2021-03-26 | 4,215 | 4,250 | 4,190 | 4,225 | 446,000 | 4,225 |
| 2021-03-25 | 4,150 | 4,210 | 4,135 | 4,190 | 406,700 | 4,190 |
| 2021-03-24 | 4,200 | 4,210 | 4,060 | 4,105 | 494,800 | 4,105 |
| 2021-03-23 | 4,145 | 4,190 | 4,130 | 4,175 | 372,700 | 4,175 |
| 2021-03-22 | 4,115 | 4,170 | 4,105 | 4,145 | 490,100 | 4,145 |
| 2021-03-19 | 4,135 | 4,155 | 4,090 | 4,135 | 651,900 | 4,135 |
| 2021-03-18 | 4,060 | 4,120 | 4,045 | 4,105 | 472,200 | 4,105 |
| 2021-03-17 | 3,990 | 4,060 | 3,970 | 4,045 | 493,100 | 4,045 |
| 2021-03-16 | 3,960 | 3,985 | 3,940 | 3,980 | 293,000 | 3,980 |
| 2021-03-15 | 3,940 | 3,985 | 3,915 | 3,970 | 408,200 | 3,970 |
| 2021-03-12 | 3,920 | 3,935 | 3,865 | 3,920 | 566,500 | 3,920 |
| 2021-03-11 | 4,015 | 4,015 | 3,920 | 3,935 | 527,500 | 3,935 |
| 2021-03-10 | 4,065 | 4,065 | 3,990 | 4,015 | 475,200 | 4,015 |
| 2021-03-09 | 4,010 | 4,090 | 3,980 | 4,070 | 742,700 | 4,070 |
| 2021-03-08 | 3,970 | 4,020 | 3,945 | 4,010 | 1,001,400 | 4,010 |
| 2021-03-05 | 3,905 | 3,960 | 3,860 | 3,935 | 880,500 | 3,935 |
| 2021-03-04 | 3,765 | 3,845 | 3,760 | 3,835 | 787,500 | 3,835 |
| 2021-03-03 | 3,690 | 3,800 | 3,675 | 3,780 | 722,100 | 3,780 |
| 2021-03-02 | 3,675 | 3,685 | 3,605 | 3,635 | 470,500 | 3,635 |
| 2021-03-01 | 3,675 | 3,690 | 3,645 | 3,670 | 413,800 | 3,670 |
| 2021-02-26 | 3,725 | 3,725 | 3,645 | 3,645 | 809,800 | 3,645 |
| 2021-02-25 | 3,820 | 3,825 | 3,690 | 3,715 | 558,100 | 3,715 |
| 2021-02-24 | 3,755 | 3,780 | 3,735 | 3,740 | 701,800 | 3,740 |
| 2021-02-22 | 3,755 | 3,805 | 3,745 | 3,770 | 504,900 | 3,770 |
| 2021-02-19 | 3,705 | 3,760 | 3,705 | 3,730 | 540,600 | 3,730 |
| 2021-02-18 | 3,730 | 3,750 | 3,700 | 3,735 | 509,500 | 3,735 |
| 2021-02-17 | 3,780 | 3,780 | 3,725 | 3,725 | 567,100 | 3,725 |
| 2021-02-16 | 3,845 | 3,845 | 3,750 | 3,765 | 485,800 | 3,765 |
| 2021-02-15 | 3,825 | 3,865 | 3,805 | 3,845 | 318,800 | 3,845 |
| 2021-02-12 | 3,850 | 3,855 | 3,770 | 3,785 | 603,300 | 3,785 |
| 2021-02-10 | 3,850 | 3,860 | 3,785 | 3,810 | 779,700 | 3,810 |
| 2021-02-09 | 3,805 | 3,805 | 3,720 | 3,735 | 465,900 | 3,735 |
| 2021-02-08 | 3,760 | 3,805 | 3,730 | 3,805 | 561,500 | 3,805 |
| 2021-02-05 | 3,740 | 3,760 | 3,670 | 3,750 | 644,900 | 3,750 |
| 2021-02-04 | 3,700 | 3,715 | 3,675 | 3,690 | 297,100 | 3,690 |
| 2021-02-03 | 3,630 | 3,710 | 3,630 | 3,710 | 362,500 | 3,710 |
| 2021-02-02 | 3,665 | 3,675 | 3,640 | 3,660 | 290,000 | 3,660 |
| 2021-02-01 | 3,640 | 3,665 | 3,625 | 3,650 | 251,900 | 3,650 |
| 2021-01-29 | 3,690 | 3,715 | 3,640 | 3,655 | 584,800 | 3,655 |
| 2021-01-28 | 3,635 | 3,695 | 3,630 | 3,690 | 624,000 | 3,690 |
| 2021-01-27 | 3,655 | 3,710 | 3,645 | 3,695 | 449,200 | 3,695 |
| 2021-01-26 | 3,635 | 3,645 | 3,615 | 3,635 | 359,600 | 3,635 |
| 2021-01-25 | 3,655 | 3,670 | 3,610 | 3,655 | 359,500 | 3,655 |
| 2021-01-22 | 3,605 | 3,645 | 3,600 | 3,635 | 308,800 | 3,635 |
| 2021-01-21 | 3,660 | 3,680 | 3,640 | 3,645 | 497,200 | 3,645 |
| 2021-01-20 | 3,635 | 3,640 | 3,590 | 3,610 | 343,500 | 3,610 |
| 2021-01-19 | 3,640 | 3,650 | 3,590 | 3,595 | 355,200 | 3,595 |
| 2021-01-18 | 3,620 | 3,625 | 3,580 | 3,600 | 304,200 | 3,600 |
| 2021-01-15 | 3,635 | 3,655 | 3,620 | 3,630 | 299,200 | 3,630 |
| 2021-01-14 | 3,600 | 3,670 | 3,595 | 3,660 | 453,500 | 3,660 |
| 2021-01-13 | 3,610 | 3,620 | 3,555 | 3,595 | 635,700 | 3,595 |
| 2021-01-12 | 3,600 | 3,620 | 3,580 | 3,605 | 446,000 | 3,605 |
| 2021-01-08 | 3,580 | 3,630 | 3,560 | 3,630 | 485,200 | 3,630 |
| 2021-01-07 | 3,615 | 3,635 | 3,590 | 3,590 | 491,000 | 3,590 |
| 2021-01-06 | 3,570 | 3,595 | 3,550 | 3,550 | 488,900 | 3,550 |
| 2021-01-05 | 3,605 | 3,620 | 3,575 | 3,595 | 600,600 | 3,595 |
| 2021-01-04 | 3,675 | 3,700 | 3,590 | 3,595 | 492,700 | 3,595 |
分割・併合履歴 ： なし
