株式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 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 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
