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 [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 3,385 | 3,395 | 3,340 | 3,355 | 930,500 | 3,355 |
| 2013-12-27 | 3,375 | 3,400 | 3,350 | 3,350 | 726,100 | 3,350 |
| 2013-12-26 | 3,350 | 3,380 | 3,335 | 3,370 | 1,268,600 | 3,370 |
| 2013-12-25 | 3,405 | 3,430 | 3,380 | 3,395 | 1,952,400 | 3,395 |
| 2013-12-24 | 3,490 | 3,495 | 3,400 | 3,415 | 2,273,600 | 3,415 |
| 2013-12-20 | 3,440 | 3,515 | 3,430 | 3,490 | 4,529,100 | 3,490 |
| 2013-12-19 | 3,405 | 3,440 | 3,400 | 3,440 | 1,744,700 | 3,440 |
| 2013-12-18 | 3,385 | 3,400 | 3,375 | 3,400 | 910,700 | 3,400 |
| 2013-12-17 | 3,375 | 3,390 | 3,370 | 3,390 | 488,300 | 3,390 |
| 2013-12-16 | 3,390 | 3,390 | 3,370 | 3,370 | 747,400 | 3,370 |
| 2013-12-13 | 3,395 | 3,395 | 3,365 | 3,375 | 1,169,900 | 3,375 |
| 2013-12-12 | 3,370 | 3,385 | 3,355 | 3,380 | 694,300 | 3,380 |
| 2013-12-11 | 3,330 | 3,395 | 3,330 | 3,385 | 1,128,600 | 3,385 |
| 2013-12-10 | 3,310 | 3,345 | 3,300 | 3,345 | 708,100 | 3,345 |
| 2013-12-09 | 3,285 | 3,315 | 3,280 | 3,310 | 673,300 | 3,310 |
| 2013-12-06 | 3,245 | 3,275 | 3,235 | 3,270 | 974,000 | 3,270 |
| 2013-12-05 | 3,230 | 3,245 | 3,230 | 3,240 | 678,600 | 3,240 |
| 2013-12-04 | 3,230 | 3,235 | 3,220 | 3,225 | 760,300 | 3,225 |
| 2013-12-03 | 3,235 | 3,250 | 3,230 | 3,235 | 517,100 | 3,235 |
| 2013-12-02 | 3,235 | 3,245 | 3,230 | 3,235 | 431,800 | 3,235 |
| 2013-11-29 | 3,225 | 3,240 | 3,220 | 3,230 | 644,600 | 3,230 |
| 2013-11-28 | 3,240 | 3,240 | 3,220 | 3,230 | 911,700 | 3,230 |
| 2013-11-27 | 3,225 | 3,240 | 3,220 | 3,235 | 761,600 | 3,235 |
| 2013-11-26 | 3,235 | 3,240 | 3,220 | 3,220 | 589,700 | 3,220 |
| 2013-11-25 | 3,250 | 3,250 | 3,235 | 3,245 | 478,700 | 3,245 |
| 2013-11-22 | 3,230 | 3,245 | 3,225 | 3,240 | 848,500 | 3,240 |
| 2013-11-21 | 3,240 | 3,240 | 3,220 | 3,225 | 564,400 | 3,225 |
| 2013-11-20 | 3,225 | 3,245 | 3,220 | 3,225 | 465,900 | 3,225 |
| 2013-11-19 | 3,235 | 3,245 | 3,220 | 3,225 | 578,400 | 3,225 |
| 2013-11-18 | 3,250 | 3,260 | 3,225 | 3,230 | 810,100 | 3,230 |
| 2013-11-15 | 3,245 | 3,260 | 3,230 | 3,250 | 776,000 | 3,250 |
| 2013-11-14 | 3,255 | 3,255 | 3,220 | 3,235 | 821,100 | 3,235 |
| 2013-11-13 | 3,210 | 3,265 | 3,210 | 3,225 | 837,000 | 3,225 |
| 2013-11-12 | 3,225 | 3,225 | 3,185 | 3,200 | 1,086,500 | 3,200 |
| 2013-11-11 | 3,265 | 3,280 | 3,220 | 3,225 | 606,700 | 3,225 |
| 2013-11-08 | 3,240 | 3,275 | 3,225 | 3,250 | 713,000 | 3,250 |
| 2013-11-07 | 3,170 | 3,290 | 3,160 | 3,245 | 2,049,900 | 3,245 |
| 2013-11-06 | 3,255 | 3,270 | 3,240 | 3,260 | 410,900 | 3,260 |
| 2013-11-05 | 3,210 | 3,265 | 3,195 | 3,255 | 713,800 | 3,255 |
| 2013-11-01 | 3,225 | 3,230 | 3,180 | 3,200 | 634,100 | 3,200 |
| 2013-10-31 | 3,260 | 3,275 | 3,230 | 3,230 | 644,600 | 3,230 |
| 2013-10-30 | 3,295 | 3,300 | 3,250 | 3,255 | 569,200 | 3,255 |
| 2013-10-29 | 3,285 | 3,300 | 3,260 | 3,270 | 573,300 | 3,270 |
| 2013-10-28 | 3,310 | 3,330 | 3,285 | 3,325 | 374,000 | 3,325 |
| 2013-10-25 | 3,335 | 3,340 | 3,275 | 3,280 | 417,900 | 3,280 |
| 2013-10-24 | 3,360 | 3,360 | 3,305 | 3,330 | 519,300 | 3,330 |
| 2013-10-23 | 3,375 | 3,390 | 3,360 | 3,375 | 534,800 | 3,375 |
| 2013-10-22 | 3,370 | 3,380 | 3,340 | 3,370 | 696,600 | 3,370 |
| 2013-10-21 | 3,315 | 3,365 | 3,315 | 3,365 | 714,800 | 3,365 |
| 2013-10-18 | 3,295 | 3,310 | 3,285 | 3,310 | 621,900 | 3,310 |
| 2013-10-17 | 3,270 | 3,290 | 3,260 | 3,290 | 574,700 | 3,290 |
| 2013-10-16 | 3,280 | 3,300 | 3,255 | 3,260 | 396,400 | 3,260 |
| 2013-10-15 | 3,315 | 3,315 | 3,290 | 3,310 | 587,600 | 3,310 |
| 2013-10-11 | 3,320 | 3,320 | 3,285 | 3,315 | 717,200 | 3,315 |
| 2013-10-10 | 3,225 | 3,300 | 3,225 | 3,290 | 970,000 | 3,290 |
| 2013-10-09 | 3,160 | 3,190 | 3,090 | 3,190 | 1,346,000 | 3,190 |
| 2013-10-08 | 3,200 | 3,215 | 3,165 | 3,170 | 844,600 | 3,170 |
| 2013-10-07 | 3,195 | 3,225 | 3,190 | 3,215 | 778,600 | 3,215 |
| 2013-10-04 | 3,210 | 3,220 | 3,185 | 3,190 | 1,314,500 | 3,190 |
| 2013-10-03 | 3,245 | 3,285 | 3,200 | 3,250 | 1,076,900 | 3,250 |
| 2013-10-02 | 3,300 | 3,310 | 3,230 | 3,245 | 1,325,500 | 3,245 |
| 2013-10-01 | 3,300 | 3,310 | 3,300 | 3,310 | 1,276,500 | 3,310 |
| 2013-09-30 | 3,340 | 3,345 | 3,310 | 3,315 | 976,800 | 3,315 |
| 2013-09-27 | 3,360 | 3,375 | 3,350 | 3,370 | 886,300 | 3,370 |
| 2013-09-26 | 3,380 | 3,385 | 3,355 | 3,380 | 664,400 | 3,380 |
| 2013-09-25 | 3,380 | 3,410 | 3,370 | 3,390 | 551,500 | 3,390 |
| 2013-09-24 | 3,365 | 3,405 | 3,350 | 3,400 | 837,900 | 3,400 |
| 2013-09-20 | 3,400 | 3,410 | 3,365 | 3,370 | 1,526,400 | 3,370 |
| 2013-09-19 | 3,440 | 3,440 | 3,400 | 3,405 | 1,345,300 | 3,405 |
| 2013-09-18 | 3,480 | 3,480 | 3,420 | 3,435 | 633,300 | 3,435 |
| 2013-09-17 | 3,460 | 3,485 | 3,435 | 3,450 | 636,500 | 3,450 |
| 2013-09-13 | 3,505 | 3,505 | 3,460 | 3,480 | 675,500 | 3,480 |
| 2013-09-12 | 3,480 | 3,500 | 3,445 | 3,490 | 1,045,600 | 3,490 |
| 2013-09-11 | 3,530 | 3,530 | 3,490 | 3,495 | 836,700 | 3,495 |
| 2013-09-10 | 3,545 | 3,550 | 3,530 | 3,535 | 968,400 | 3,535 |
| 2013-09-09 | 3,540 | 3,545 | 3,505 | 3,515 | 854,000 | 3,515 |
| 2013-09-06 | 3,480 | 3,515 | 3,470 | 3,500 | 1,498,700 | 3,500 |
| 2013-09-05 | 3,410 | 3,465 | 3,400 | 3,455 | 1,234,700 | 3,455 |
| 2013-09-04 | 3,425 | 3,430 | 3,370 | 3,395 | 1,652,700 | 3,395 |
| 2013-09-03 | 3,490 | 3,500 | 3,450 | 3,460 | 1,055,100 | 3,460 |
| 2013-09-02 | 3,480 | 3,515 | 3,475 | 3,480 | 924,300 | 3,480 |
| 2013-08-30 | 3,550 | 3,560 | 3,445 | 3,515 | 5,205,200 | 3,515 |
| 2013-08-29 | 3,600 | 3,620 | 3,510 | 3,560 | 7,829,800 | 3,560 |
| 2013-08-28 | 3,550 | 3,585 | 3,530 | 3,575 | 1,732,200 | 3,575 |
| 2013-08-27 | 3,590 | 3,600 | 3,570 | 3,600 | 1,071,900 | 3,600 |
| 2013-08-26 | 3,615 | 3,620 | 3,600 | 3,605 | 1,723,200 | 3,605 |
| 2013-08-23 | 3,595 | 3,615 | 3,590 | 3,605 | 2,013,900 | 3,605 |
| 2013-08-22 | 3,540 | 3,595 | 3,535 | 3,590 | 1,603,600 | 3,590 |
| 2013-08-21 | 3,560 | 3,565 | 3,530 | 3,560 | 879,200 | 3,560 |
| 2013-08-20 | 3,535 | 3,565 | 3,535 | 3,560 | 621,900 | 3,560 |
| 2013-08-19 | 3,510 | 3,585 | 3,500 | 3,575 | 648,600 | 3,575 |
| 2013-08-16 | 3,540 | 3,550 | 3,500 | 3,520 | 889,100 | 3,520 |
| 2013-08-15 | 3,580 | 3,580 | 3,540 | 3,550 | 492,700 | 3,550 |
| 2013-08-14 | 3,590 | 3,600 | 3,580 | 3,585 | 707,300 | 3,585 |
| 2013-08-13 | 3,560 | 3,585 | 3,545 | 3,585 | 626,700 | 3,585 |
| 2013-08-12 | 3,560 | 3,580 | 3,535 | 3,555 | 686,000 | 3,555 |
| 2013-08-09 | 3,580 | 3,590 | 3,555 | 3,565 | 717,000 | 3,565 |
| 2013-08-08 | 3,520 | 3,585 | 3,520 | 3,570 | 1,151,500 | 3,570 |
| 2013-08-07 | 3,580 | 3,595 | 3,485 | 3,535 | 2,449,100 | 3,535 |
| 2013-08-06 | 3,590 | 3,645 | 3,585 | 3,640 | 3,091,400 | 3,640 |
| 2013-08-05 | 3,585 | 3,590 | 3,545 | 3,575 | 989,500 | 3,575 |
| 2013-08-02 | 3,590 | 3,600 | 3,515 | 3,550 | 1,304,000 | 3,550 |
| 2013-08-01 | 3,480 | 3,550 | 3,465 | 3,550 | 1,758,400 | 3,550 |
| 2013-07-31 | 3,435 | 3,485 | 3,395 | 3,450 | 1,174,100 | 3,450 |
| 2013-07-30 | 3,390 | 3,465 | 3,380 | 3,405 | 1,301,500 | 3,405 |
| 2013-07-29 | 3,400 | 3,430 | 3,340 | 3,360 | 1,174,800 | 3,360 |
| 2013-07-26 | 3,495 | 3,515 | 3,440 | 3,450 | 1,081,900 | 3,450 |
| 2013-07-25 | 3,415 | 3,530 | 3,395 | 3,525 | 2,751,500 | 3,525 |
| 2013-07-24 | 3,455 | 3,460 | 3,400 | 3,450 | 2,960,500 | 3,450 |
| 2013-07-23 | 3,510 | 3,530 | 3,480 | 3,505 | 2,285,000 | 3,505 |
| 2013-07-22 | 3,680 | 3,680 | 3,540 | 3,565 | 2,123,200 | 3,565 |
| 2013-07-19 | 3,700 | 3,700 | 3,565 | 3,640 | 3,459,300 | 3,640 |
| 2013-07-18 | 3,670 | 3,720 | 3,670 | 3,695 | 3,645,800 | 3,695 |
| 2013-07-17 | 3,615 | 3,720 | 3,580 | 3,720 | 17,465,800 | 3,720 |
| 2013-07-16 | 3,650 | 3,650 | 3,570 | 3,635 | 4,190,100 | 3,635 |
| 2013-07-12 | 3,750 | 3,785 | 3,505 | 3,570 | 12,562,400 | 3,570 |
| 2013-07-11 | 3,495 | 3,690 | 3,470 | 3,690 | 13,462,700 | 3,690 |
| 2013-07-10 | 3,390 | 3,495 | 3,385 | 3,470 | 10,608,300 | 3,470 |
| 2013-07-09 | 3,315 | 3,380 | 3,285 | 3,375 | 6,918,900 | 3,375 |
| 2013-07-08 | 3,260 | 3,290 | 3,260 | 3,275 | 4,042,600 | 3,275 |
| 2013-07-05 | 3,240 | 3,255 | 3,230 | 3,255 | 5,027,900 | 3,255 |
| 2013-07-04 | 3,185 | 3,225 | 3,170 | 3,200 | 10,257,500 | 3,200 |
| 2013-07-03 | 3,120 | 3,195 | 3,110 | 3,145 | 30,955,900 | 3,145 |
分割・併合履歴 ： なし
