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
2021-04-163,8253,8603,8103,860414,2003,860
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