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
2021-09-244,8954,9004,7954,850769,7004,850
2021-09-224,9004,9054,7804,825544,0004,825
2021-09-214,8904,9254,8504,890775,7004,890
2021-09-174,8704,8954,8354,890989,2004,890
2021-09-164,7654,8204,7404,800496,6004,800
2021-09-154,8304,8404,7304,755561,6004,755
2021-09-144,8004,8304,7754,820597,6004,820
2021-09-134,6954,7754,6554,770471,4004,770
2021-09-104,7004,7204,6504,700767,5004,700
2021-09-094,6754,7004,6654,695581,5004,695
2021-09-084,6654,6754,5954,630604,9004,630
2021-09-074,5854,6254,5804,600474,2004,600
2021-09-064,5804,6304,5204,525418,3004,525
2021-09-034,5154,5854,4854,530544,8004,530
2021-09-024,6104,6104,4704,555681,9004,555
2021-09-014,4854,5504,4704,510927,5004,510
2021-08-314,4004,4704,3504,405848,2004,405
2021-08-304,2804,3254,2604,325415,8004,325
2021-08-274,2554,2754,2154,265354,2004,265
2021-08-264,2454,2704,2204,250393,1004,250
2021-08-254,2454,2554,2004,220543,1004,220
2021-08-244,2504,3004,2454,260473,0004,260
2021-08-234,3254,3504,2704,285579,4004,285
2021-08-204,2304,3104,2304,300454,2004,300
2021-08-194,2204,2904,2154,240535,8004,240
2021-08-184,2954,3204,2404,255791,5004,255
2021-08-174,1754,3004,1754,2651,092,6004,265
2021-08-164,2204,3104,1754,1801,379,9004,180
2021-08-134,4004,4004,2154,2802,527,2004,280
2021-08-123,9203,9253,8253,875764,7003,875
2021-08-113,9553,9903,9403,955435,5003,955
2021-08-103,8453,9253,8453,910383,6003,910
2021-08-063,8303,8903,8203,860400,9003,860
2021-08-053,8103,8703,8103,860373,4003,860
2021-08-043,8453,8553,8153,845507,9003,845
2021-08-033,8453,9203,8453,880467,4003,880
2021-08-023,8903,9503,8553,915520,3003,915
2021-07-303,9253,9453,8203,835902,2003,835
2021-07-293,9954,0253,9603,965433,1003,965
2021-07-284,0054,0253,9703,985386,6003,985
2021-07-274,0454,0703,9954,010622,1004,010
2021-07-264,0104,0203,9854,005499,7004,005
2021-07-213,9403,9753,9103,945542,0003,945
2021-07-203,9453,9453,8853,925629,3003,925
2021-07-194,1104,1203,9503,970672,1003,970
2021-07-164,1704,2054,1254,125478,1004,125
2021-07-154,2504,2504,1654,175406,7004,175
2021-07-144,1854,2304,1804,215575,3004,215
2021-07-134,2054,2154,1604,195356,6004,195
2021-07-124,2104,2254,1404,155401,4004,155
2021-07-094,1004,1604,0954,145589,6004,145
2021-07-084,2404,2504,1704,170542,3004,170
2021-07-074,2454,3054,2254,260567,5004,260
2021-07-064,2904,2904,2454,265276,4004,265
2021-07-054,2504,2704,2354,255300,8004,255
2021-07-024,3004,3704,2654,285671,7004,285
2021-07-014,2104,2454,1904,230671,8004,230
2021-06-304,2104,2254,1754,180522,5004,180
2021-06-294,1254,1804,1154,175559,0004,175
2021-06-284,2054,2204,1754,185287,9004,185
2021-06-254,1604,2204,1604,210400,0004,210
2021-06-244,1354,1754,1004,125422,7004,125
2021-06-234,1354,2404,1254,175556,8004,175
2021-06-224,1854,2004,1604,190640,6004,190
2021-06-214,1654,1654,1054,115445,2004,115
2021-06-184,2954,2954,2054,210802,8004,210
2021-06-174,2804,2954,2654,275398,1004,275
2021-06-164,2804,3204,2654,300475,7004,300
2021-06-154,2104,2854,2054,275351,9004,275
2021-06-144,2754,2854,2204,230390,5004,230
2021-06-114,2004,2754,1704,245672,3004,245
2021-06-104,3004,3154,2154,2351,066,7004,235
2021-06-094,2654,3554,2604,300481,1004,300
2021-06-084,2804,3754,2704,330580,2004,330
2021-06-074,3104,3254,2304,275509,1004,275
2021-06-044,1804,3404,1654,3251,318,7004,325
2021-06-033,9904,1703,9704,170891,4004,170
2021-06-023,9103,9603,8253,950971,1003,950
2021-06-014,0254,0353,9203,935663,6003,935
2021-05-314,1004,1104,0204,035416,3004,035
2021-05-284,1154,1504,0854,095688,6004,095
2021-05-274,0204,0754,0054,0701,881,4004,070
2021-05-264,0304,0353,9854,035603,8004,035
2021-05-254,0004,0603,9854,040722,4004,040
2021-05-243,9804,0103,9503,995359,0003,995
2021-05-213,9554,0153,9354,005569,7004,005
2021-05-204,0154,0253,9904,005496,0004,005
2021-05-194,0204,0353,9904,015706,3004,015
2021-05-184,0604,0753,9954,060730,7004,060
2021-05-174,0804,1354,0554,090649,6004,090
2021-05-144,0204,1553,9904,125966,8004,125
2021-05-133,8554,0903,8554,0201,678,1004,020
2021-05-123,7453,7803,7153,740495,5003,740
2021-05-113,7153,7953,7153,790585,9003,790
2021-05-103,7653,7853,7453,775243,3003,775
2021-05-073,7503,7903,7453,770338,8003,770
2021-05-063,7403,7753,7303,760635,0003,760
2021-04-303,7103,7103,6853,690499,8003,690
2021-04-283,7203,7353,6903,700431,0003,700
2021-04-273,7553,7803,7403,755504,6003,755
2021-04-263,8053,8053,7503,765316,9003,765
2021-04-233,7303,7903,7203,780316,4003,780
2021-04-223,7103,7953,7103,760522,2003,760
2021-04-213,7353,7453,6953,715613,2003,715
2021-04-203,8003,8003,7503,760474,2003,760
2021-04-193,8603,8803,7903,795466,3003,795
2021-04-163,8253,8603,8103,860414,2003,860
2021-04-153,8503,8803,8403,850260,3003,850
2021-04-143,8953,9103,8203,830522,6003,830
2021-04-133,9804,0003,9003,920558,2003,920
2021-04-123,9253,9803,9203,965381,7003,965
2021-04-093,9353,9603,9053,920361,4003,920
2021-04-083,9603,9603,8703,875507,5003,875
2021-04-073,8953,9503,8903,930497,4003,930
2021-04-063,9853,9953,8903,910333,5003,910
2021-04-053,9904,0053,9503,980298,8003,980
2021-04-023,9804,0053,9353,965387,2003,965
2021-04-014,1504,1703,9904,005559,2004,005
2021-03-314,1054,1654,0754,115638,5004,115
2021-03-304,2404,2404,1404,160433,3004,160
2021-03-294,2504,2554,1704,225595,0004,225
2021-03-264,2154,2504,1904,225446,0004,225
2021-03-254,1504,2104,1354,190406,7004,190
2021-03-244,2004,2104,0604,105494,8004,105
2021-03-234,1454,1904,1304,175372,7004,175
2021-03-224,1154,1704,1054,145490,1004,145
2021-03-194,1354,1554,0904,135651,9004,135
2021-03-184,0604,1204,0454,105472,2004,105
2021-03-173,9904,0603,9704,045493,1004,045
2021-03-163,9603,9853,9403,980293,0003,980
2021-03-153,9403,9853,9153,970408,2003,970
2021-03-123,9203,9353,8653,920566,5003,920
2021-03-114,0154,0153,9203,935527,5003,935
2021-03-104,0654,0653,9904,015475,2004,015
2021-03-094,0104,0903,9804,070742,7004,070
2021-03-083,9704,0203,9454,0101,001,4004,010
2021-03-053,9053,9603,8603,935880,5003,935
2021-03-043,7653,8453,7603,835787,5003,835
2021-03-033,6903,8003,6753,780722,1003,780
2021-03-023,6753,6853,6053,635470,5003,635
2021-03-013,6753,6903,6453,670413,8003,670
2021-02-263,7253,7253,6453,645809,8003,645
2021-02-253,8203,8253,6903,715558,1003,715
2021-02-243,7553,7803,7353,740701,8003,740
2021-02-223,7553,8053,7453,770504,9003,770
2021-02-193,7053,7603,7053,730540,6003,730
2021-02-183,7303,7503,7003,735509,5003,735
2021-02-173,7803,7803,7253,725567,1003,725
2021-02-163,8453,8453,7503,765485,8003,765
2021-02-153,8253,8653,8053,845318,8003,845
2021-02-123,8503,8553,7703,785603,3003,785
2021-02-103,8503,8603,7853,810779,7003,810
2021-02-093,8053,8053,7203,735465,9003,735
2021-02-083,7603,8053,7303,805561,5003,805
2021-02-053,7403,7603,6703,750644,9003,750
2021-02-043,7003,7153,6753,690297,1003,690
2021-02-033,6303,7103,6303,710362,5003,710
2021-02-023,6653,6753,6403,660290,0003,660
2021-02-013,6403,6653,6253,650251,9003,650
2021-01-293,6903,7153,6403,655584,8003,655
2021-01-283,6353,6953,6303,690624,0003,690
2021-01-273,6553,7103,6453,695449,2003,695
2021-01-263,6353,6453,6153,635359,6003,635
2021-01-253,6553,6703,6103,655359,5003,655
2021-01-223,6053,6453,6003,635308,8003,635
2021-01-213,6603,6803,6403,645497,2003,645
2021-01-203,6353,6403,5903,610343,5003,610
2021-01-193,6403,6503,5903,595355,2003,595
2021-01-183,6203,6253,5803,600304,2003,600
2021-01-153,6353,6553,6203,630299,2003,630
2021-01-143,6003,6703,5953,660453,5003,660
2021-01-133,6103,6203,5553,595635,7003,595
2021-01-123,6003,6203,5803,605446,0003,605
2021-01-083,5803,6303,5603,630485,2003,630
2021-01-073,6153,6353,5903,590491,0003,590
2021-01-063,5703,5953,5503,550488,9003,550
2021-01-053,6053,6203,5753,595600,6003,595
2021-01-043,6753,7003,5903,595492,7003,595

分割・併合履歴 : なし