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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5,152 | 5,188 | 5,132 | 5,177 | 480,100 | 5,177 |
| 2024-04-22 | 5,068 | 5,125 | 5,040 | 5,122 | 459,900 | 5,122 |
| 2024-04-19 | 5,007 | 5,043 | 4,976 | 5,018 | 457,400 | 5,018 |
| 2024-04-18 | 5,030 | 5,056 | 4,976 | 5,019 | 751,100 | 5,019 |
| 2024-04-17 | 5,030 | 5,037 | 4,985 | 5,020 | 627,900 | 5,020 |
| 2024-04-16 | 5,157 | 5,157 | 5,032 | 5,056 | 621,800 | 5,056 |
| 2024-04-15 | 5,182 | 5,199 | 5,135 | 5,174 | 523,300 | 5,174 |
| 2024-04-12 | 5,155 | 5,218 | 5,118 | 5,192 | 667,900 | 5,192 |
| 2024-04-11 | 5,118 | 5,170 | 5,090 | 5,155 | 454,000 | 5,155 |
| 2024-04-10 | 5,169 | 5,179 | 5,100 | 5,129 | 520,000 | 5,129 |
| 2024-04-09 | 5,265 | 5,268 | 5,157 | 5,178 | 441,700 | 5,178 |
| 2024-04-08 | 5,189 | 5,216 | 5,162 | 5,199 | 500,000 | 5,199 |
| 2024-04-05 | 5,201 | 5,210 | 5,108 | 5,200 | 601,500 | 5,200 |
| 2024-04-04 | 5,189 | 5,205 | 5,135 | 5,188 | 866,100 | 5,188 |
| 2024-04-03 | 5,200 | 5,207 | 5,128 | 5,166 | 819,000 | 5,166 |
| 2024-04-02 | 5,160 | 5,244 | 5,096 | 5,109 | 720,600 | 5,109 |
| 2024-04-01 | 5,077 | 5,171 | 5,051 | 5,140 | 913,500 | 5,140 |
| 2024-03-29 | 5,057 | 5,095 | 5,037 | 5,039 | 845,300 | 5,039 |
| 2024-03-28 | 5,211 | 5,212 | 5,077 | 5,112 | 801,400 | 5,112 |
| 2024-03-27 | 5,200 | 5,253 | 5,154 | 5,236 | 774,500 | 5,236 |
| 2024-03-26 | 5,157 | 5,193 | 5,111 | 5,150 | 669,700 | 5,150 |
| 2024-03-25 | 5,235 | 5,249 | 5,173 | 5,207 | 784,100 | 5,207 |
| 2024-03-22 | 5,115 | 5,214 | 5,065 | 5,207 | 1,019,400 | 5,207 |
| 2024-03-21 | 5,085 | 5,117 | 5,027 | 5,091 | 923,500 | 5,091 |
| 2024-03-19 | 4,950 | 5,062 | 4,950 | 5,038 | 946,900 | 5,038 |
| 2024-03-18 | 4,830 | 4,958 | 4,815 | 4,941 | 929,200 | 4,941 |
| 2024-03-15 | 4,774 | 4,820 | 4,752 | 4,784 | 712,000 | 4,784 |
| 2024-03-14 | 4,702 | 4,787 | 4,676 | 4,773 | 621,800 | 4,773 |
| 2024-03-13 | 4,740 | 4,747 | 4,648 | 4,703 | 763,900 | 4,703 |
| 2024-03-12 | 4,763 | 4,792 | 4,709 | 4,767 | 766,300 | 4,767 |
| 2024-03-11 | 4,804 | 4,833 | 4,771 | 4,833 | 395,700 | 4,833 |
| 2024-03-08 | 4,845 | 4,850 | 4,764 | 4,828 | 475,000 | 4,828 |
| 2024-03-07 | 4,796 | 4,855 | 4,777 | 4,855 | 565,600 | 4,855 |
| 2024-03-06 | 4,720 | 4,824 | 4,716 | 4,810 | 743,700 | 4,810 |
| 2024-03-05 | 4,794 | 4,801 | 4,714 | 4,740 | 600,600 | 4,740 |
| 2024-03-04 | 4,880 | 4,893 | 4,795 | 4,795 | 765,800 | 4,795 |
| 2024-03-01 | 4,920 | 4,930 | 4,845 | 4,880 | 647,100 | 4,880 |
| 2024-02-29 | 4,901 | 4,939 | 4,873 | 4,922 | 1,029,600 | 4,922 |
| 2024-02-28 | 5,044 | 5,058 | 4,944 | 4,951 | 829,000 | 4,951 |
| 2024-02-27 | 5,130 | 5,134 | 5,020 | 5,081 | 1,083,800 | 5,081 |
| 2024-02-26 | 5,110 | 5,174 | 5,100 | 5,122 | 793,200 | 5,122 |
| 2024-02-22 | 5,000 | 5,197 | 4,998 | 5,130 | 2,517,700 | 5,130 |
| 2024-02-21 | 4,834 | 4,904 | 4,794 | 4,904 | 933,600 | 4,904 |
| 2024-02-20 | 4,761 | 4,822 | 4,742 | 4,822 | 952,800 | 4,822 |
| 2024-02-19 | 4,662 | 4,752 | 4,646 | 4,737 | 1,089,900 | 4,737 |
| 2024-02-16 | 4,646 | 4,693 | 4,525 | 4,640 | 3,577,200 | 4,640 |
| 2024-02-15 | 4,760 | 4,764 | 4,600 | 4,716 | 1,338,700 | 4,716 |
| 2024-02-14 | 5,001 | 5,029 | 4,802 | 4,810 | 1,067,600 | 4,810 |
| 2024-02-13 | 4,954 | 5,016 | 4,904 | 5,001 | 984,100 | 5,001 |
| 2024-02-09 | 4,930 | 4,972 | 4,907 | 4,950 | 791,400 | 4,950 |
| 2024-02-08 | 4,943 | 4,982 | 4,905 | 4,945 | 1,076,500 | 4,945 |
| 2024-02-07 | 4,900 | 4,922 | 4,886 | 4,922 | 428,000 | 4,922 |
| 2024-02-06 | 4,911 | 4,912 | 4,878 | 4,900 | 846,000 | 4,900 |
| 2024-02-05 | 4,885 | 4,919 | 4,872 | 4,900 | 604,700 | 4,900 |
| 2024-02-02 | 4,919 | 4,930 | 4,857 | 4,875 | 585,400 | 4,875 |
| 2024-02-01 | 4,800 | 4,869 | 4,800 | 4,849 | 523,400 | 4,849 |
| 2024-01-31 | 4,793 | 4,836 | 4,791 | 4,832 | 419,300 | 4,832 |
| 2024-01-30 | 4,837 | 4,891 | 4,832 | 4,838 | 461,400 | 4,838 |
| 2024-01-29 | 4,808 | 4,867 | 4,808 | 4,847 | 336,700 | 4,847 |
| 2024-01-26 | 4,838 | 4,838 | 4,776 | 4,784 | 466,000 | 4,784 |
| 2024-01-25 | 4,766 | 4,825 | 4,765 | 4,817 | 392,700 | 4,817 |
| 2024-01-24 | 4,888 | 4,893 | 4,785 | 4,795 | 528,400 | 4,795 |
| 2024-01-23 | 4,952 | 4,997 | 4,929 | 4,929 | 450,100 | 4,929 |
| 2024-01-22 | 4,938 | 4,960 | 4,896 | 4,944 | 681,500 | 4,944 |
| 2024-01-19 | 4,865 | 4,887 | 4,812 | 4,872 | 716,600 | 4,872 |
| 2024-01-18 | 4,946 | 4,958 | 4,896 | 4,909 | 544,100 | 4,909 |
| 2024-01-17 | 5,000 | 5,035 | 4,957 | 4,959 | 898,600 | 4,959 |
| 2024-01-16 | 4,947 | 4,986 | 4,925 | 4,975 | 683,400 | 4,975 |
| 2024-01-15 | 4,920 | 4,932 | 4,890 | 4,928 | 506,600 | 4,928 |
| 2024-01-12 | 4,868 | 4,880 | 4,835 | 4,876 | 610,500 | 4,876 |
| 2024-01-11 | 4,820 | 4,860 | 4,802 | 4,833 | 711,000 | 4,833 |
| 2024-01-10 | 4,750 | 4,794 | 4,716 | 4,782 | 536,100 | 4,782 |
| 2024-01-09 | 4,720 | 4,738 | 4,679 | 4,723 | 419,500 | 4,723 |
| 2024-01-05 | 4,772 | 4,778 | 4,703 | 4,717 | 558,800 | 4,717 |
| 2024-01-04 | 4,700 | 4,784 | 4,655 | 4,729 | 800,900 | 4,729 |
分割・併合履歴 ： なし
