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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,448 | 5,479 | 5,407 | 5,453 | 465,500 | 5,453 |
| 2024-07-25 | 5,489 | 5,561 | 5,470 | 5,498 | 569,700 | 5,498 |
| 2024-07-24 | 5,538 | 5,566 | 5,518 | 5,528 | 333,500 | 5,528 |
| 2024-07-23 | 5,580 | 5,595 | 5,513 | 5,540 | 333,300 | 5,540 |
| 2024-07-22 | 5,600 | 5,609 | 5,537 | 5,543 | 219,000 | 5,543 |
| 2024-07-19 | 5,637 | 5,645 | 5,576 | 5,626 | 290,200 | 5,626 |
| 2024-07-18 | 5,520 | 5,682 | 5,520 | 5,648 | 559,300 | 5,648 |
| 2024-07-17 | 5,522 | 5,540 | 5,460 | 5,519 | 312,400 | 5,519 |
| 2024-07-16 | 5,480 | 5,546 | 5,473 | 5,505 | 511,500 | 5,505 |
| 2024-07-12 | 5,534 | 5,607 | 5,525 | 5,568 | 468,600 | 5,568 |
| 2024-07-11 | 5,655 | 5,676 | 5,580 | 5,612 | 487,500 | 5,612 |
| 2024-07-10 | 5,574 | 5,658 | 5,557 | 5,640 | 571,500 | 5,640 |
| 2024-07-09 | 5,620 | 5,620 | 5,527 | 5,546 | 683,200 | 5,546 |
| 2024-07-08 | 5,652 | 5,695 | 5,632 | 5,653 | 324,800 | 5,653 |
| 2024-07-05 | 5,680 | 5,691 | 5,624 | 5,638 | 248,400 | 5,638 |
| 2024-07-04 | 5,680 | 5,692 | 5,636 | 5,678 | 227,500 | 5,678 |
| 2024-07-03 | 5,698 | 5,698 | 5,636 | 5,671 | 361,100 | 5,671 |
| 2024-07-02 | 5,701 | 5,735 | 5,657 | 5,698 | 416,500 | 5,698 |
| 2024-07-01 | 5,707 | 5,757 | 5,688 | 5,698 | 378,800 | 5,698 |
| 2024-06-28 | 5,821 | 5,832 | 5,681 | 5,707 | 711,900 | 5,707 |
| 2024-06-27 | 5,848 | 5,859 | 5,795 | 5,839 | 509,000 | 5,839 |
| 2024-06-26 | 5,867 | 5,874 | 5,811 | 5,867 | 507,800 | 5,867 |
| 2024-06-25 | 5,820 | 5,897 | 5,784 | 5,842 | 493,400 | 5,842 |
| 2024-06-24 | 5,745 | 5,790 | 5,714 | 5,770 | 455,300 | 5,770 |
| 2024-06-21 | 5,707 | 5,747 | 5,666 | 5,677 | 522,400 | 5,677 |
| 2024-06-20 | 5,718 | 5,731 | 5,622 | 5,684 | 434,000 | 5,684 |
| 2024-06-19 | 5,697 | 5,757 | 5,684 | 5,737 | 326,200 | 5,737 |
| 2024-06-18 | 5,694 | 5,771 | 5,691 | 5,701 | 421,100 | 5,701 |
| 2024-06-17 | 5,750 | 5,775 | 5,664 | 5,684 | 492,300 | 5,684 |
| 2024-06-14 | 5,668 | 5,729 | 5,632 | 5,702 | 1,028,000 | 5,702 |
| 2024-06-13 | 5,626 | 5,717 | 5,625 | 5,666 | 547,500 | 5,666 |
| 2024-06-12 | 5,670 | 5,670 | 5,617 | 5,650 | 442,200 | 5,650 |
| 2024-06-11 | 5,687 | 5,703 | 5,615 | 5,615 | 378,000 | 5,615 |
| 2024-06-10 | 5,606 | 5,646 | 5,585 | 5,645 | 402,800 | 5,645 |
| 2024-06-07 | 5,652 | 5,677 | 5,610 | 5,613 | 412,200 | 5,613 |
| 2024-06-06 | 5,600 | 5,673 | 5,596 | 5,657 | 373,300 | 5,657 |
| 2024-06-05 | 5,683 | 5,720 | 5,613 | 5,631 | 433,800 | 5,631 |
| 2024-06-04 | 5,649 | 5,667 | 5,611 | 5,659 | 676,800 | 5,659 |
| 2024-06-03 | 5,689 | 5,762 | 5,656 | 5,669 | 525,700 | 5,669 |
| 2024-05-31 | 5,699 | 5,771 | 5,671 | 5,751 | 1,725,500 | 5,751 |
| 2024-05-30 | 5,639 | 5,736 | 5,635 | 5,727 | 678,700 | 5,727 |
| 2024-05-29 | 5,699 | 5,706 | 5,641 | 5,685 | 586,200 | 5,685 |
| 2024-05-28 | 5,664 | 5,724 | 5,662 | 5,694 | 391,200 | 5,694 |
| 2024-05-27 | 5,679 | 5,710 | 5,660 | 5,704 | 418,700 | 5,704 |
| 2024-05-24 | 5,590 | 5,690 | 5,551 | 5,679 | 680,400 | 5,679 |
| 2024-05-23 | 5,555 | 5,627 | 5,555 | 5,587 | 513,700 | 5,587 |
| 2024-05-22 | 5,622 | 5,663 | 5,570 | 5,618 | 510,200 | 5,618 |
| 2024-05-21 | 5,694 | 5,760 | 5,643 | 5,650 | 560,500 | 5,650 |
| 2024-05-20 | 5,629 | 5,729 | 5,606 | 5,728 | 547,400 | 5,728 |
| 2024-05-17 | 5,710 | 5,798 | 5,667 | 5,689 | 1,026,000 | 5,689 |
| 2024-05-16 | 5,580 | 5,648 | 5,542 | 5,632 | 694,500 | 5,632 |
| 2024-05-15 | 5,629 | 5,695 | 5,585 | 5,608 | 962,100 | 5,608 |
| 2024-05-14 | 5,750 | 5,828 | 5,626 | 5,680 | 2,422,800 | 5,680 |
| 2024-05-13 | 5,332 | 5,333 | 5,228 | 5,315 | 1,852,400 | 5,315 |
| 2024-05-10 | 5,169 | 5,279 | 5,160 | 5,227 | 923,100 | 5,227 |
| 2024-05-09 | 5,171 | 5,199 | 5,133 | 5,164 | 1,024,500 | 5,164 |
| 2024-05-08 | 5,210 | 5,217 | 5,153 | 5,187 | 720,800 | 5,187 |
| 2024-05-07 | 5,200 | 5,207 | 5,103 | 5,203 | 941,700 | 5,203 |
| 2024-05-02 | 5,087 | 5,150 | 5,066 | 5,132 | 521,400 | 5,132 |
| 2024-05-01 | 5,150 | 5,170 | 5,104 | 5,104 | 449,700 | 5,104 |
| 2024-04-30 | 5,139 | 5,139 | 5,070 | 5,126 | 818,800 | 5,126 |
| 2024-04-26 | 5,042 | 5,051 | 4,992 | 5,039 | 637,100 | 5,039 |
| 2024-04-25 | 5,156 | 5,178 | 5,091 | 5,091 | 431,200 | 5,091 |
| 2024-04-24 | 5,192 | 5,214 | 5,070 | 5,141 | 1,119,100 | 5,141 |
| 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
