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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	4,835	4,875	4,795	4,855	242,800	4,855
2016-12-29	4,860	4,875	4,830	4,870	358,000	4,870
2016-12-28	4,835	4,855	4,795	4,845	244,700	4,845
2016-12-27	4,890	4,910	4,855	4,875	309,600	4,875
2016-12-26	4,920	4,930	4,900	4,915	208,700	4,915
2016-12-22	4,910	4,935	4,855	4,885	422,200	4,885
2016-12-21	4,910	4,925	4,870	4,875	327,300	4,875
2016-12-20	4,900	4,940	4,880	4,920	273,500	4,920
2016-12-19	4,900	4,930	4,870	4,900	361,900	4,900
2016-12-16	4,895	4,900	4,855	4,875	470,100	4,875
2016-12-15	4,835	4,865	4,785	4,830	275,700	4,830
2016-12-14	4,905	4,945	4,835	4,835	319,800	4,835
2016-12-13	4,800	4,880	4,760	4,865	521,900	4,865
2016-12-12	4,695	4,785	4,665	4,770	403,800	4,770
2016-12-09	4,665	4,735	4,665	4,700	437,200	4,700
2016-12-08	4,695	4,735	4,670	4,715	581,500	4,715
2016-12-07	4,670	4,670	4,570	4,575	569,500	4,575
2016-12-06	4,695	4,720	4,625	4,665	687,200	4,665
2016-12-05	4,730	4,750	4,650	4,655	426,700	4,655
2016-12-02	4,800	4,850	4,725	4,745	686,800	4,745
2016-12-01	4,900	4,905	4,810	4,835	631,200	4,835
2016-11-30	4,775	4,895	4,755	4,895	812,100	4,895
2016-11-29	4,690	4,745	4,685	4,740	356,700	4,740
2016-11-28	4,695	4,710	4,670	4,705	279,900	4,705
2016-11-25	4,665	4,705	4,655	4,690	357,900	4,690
2016-11-24	4,685	4,750	4,660	4,680	562,800	4,680
2016-11-22	4,605	4,680	4,605	4,645	470,200	4,645
2016-11-21	4,580	4,610	4,515	4,585	901,900	4,585
2016-11-18	4,655	4,660	4,585	4,595	310,500	4,595
2016-11-17	4,540	4,625	4,535	4,605	338,000	4,605
2016-11-16	4,600	4,600	4,535	4,560	421,500	4,560
2016-11-15	4,585	4,585	4,505	4,560	346,900	4,560
2016-11-14	4,620	4,630	4,545	4,555	430,100	4,555
2016-11-11	4,745	4,745	4,560	4,585	531,000	4,585
2016-11-10	4,695	4,765	4,610	4,745	611,300	4,745
2016-11-09	4,710	4,730	4,470	4,555	681,600	4,555
2016-11-08	4,720	4,720	4,655	4,670	345,200	4,670
2016-11-07	4,835	4,845	4,685	4,715	527,200	4,715
2016-11-04	4,835	4,950	4,770	4,810	1,161,700	4,810
2016-11-02	4,580	4,660	4,555	4,650	541,200	4,650
2016-11-01	4,580	4,640	4,560	4,640	405,600	4,640
2016-10-31	4,560	4,625	4,555	4,595	332,100	4,595
2016-10-28	4,615	4,625	4,550	4,605	444,100	4,605
2016-10-27	4,585	4,630	4,565	4,575	288,900	4,575
2016-10-26	4,530	4,615	4,520	4,600	597,700	4,600
2016-10-25	4,490	4,515	4,465	4,500	262,400	4,500
2016-10-24	4,475	4,500	4,440	4,480	274,500	4,480
2016-10-21	4,520	4,520	4,465	4,470	228,800	4,470
2016-10-20	4,470	4,530	4,470	4,520	325,700	4,520
2016-10-19	4,485	4,535	4,470	4,510	294,200	4,510
2016-10-17	4,390	4,430	4,375	4,415	320,000	4,415
2016-10-13	4,425	4,440	4,385	4,415	283,100	4,415
2016-10-12	4,425	4,455	4,410	4,425	323,600	4,425
2016-10-11	4,400	4,465	4,380	4,455	314,200	4,455
2016-10-07	4,460	4,485	4,410	4,430	430,600	4,430
2016-10-06	4,470	4,500	4,435	4,495	392,000	4,495
2016-10-05	4,395	4,465	4,385	4,465	525,200	4,465
2016-10-04	4,415	4,430	4,375	4,405	362,800	4,405
2016-10-03	4,400	4,440	4,375	4,390	468,300	4,390
2016-09-30	4,390	4,430	4,350	4,350	483,100	4,350
2016-09-29	4,500	4,500	4,415	4,455	373,500	4,455
2016-09-28	4,460	4,495	4,385	4,430	538,500	4,430
2016-09-27	4,250	4,390	4,235	4,390	491,400	4,390
2016-09-26	4,345	4,365	4,295	4,310	282,900	4,310
2016-09-23	4,330	4,390	4,300	4,385	464,100	4,385
2016-09-21	4,220	4,335	4,215	4,335	462,200	4,335
2016-09-20	4,190	4,265	4,185	4,220	509,000	4,220
2016-09-16	4,195	4,240	4,145	4,220	621,100	4,220
2016-09-15	4,190	4,195	4,140	4,165	455,800	4,165
2016-09-14	4,275	4,275	4,225	4,230	437,300	4,230
2016-09-13	4,325	4,335	4,285	4,310	553,300	4,310
2016-09-12	4,205	4,235	4,165	4,210	434,000	4,210
2016-09-09	4,335	4,340	4,220	4,260	733,400	4,260
2016-09-08	4,330	4,340	4,300	4,315	388,300	4,315
2016-09-07	4,260	4,355	4,255	4,330	725,300	4,330
2016-09-06	4,195	4,290	4,190	4,270	351,000	4,270
2016-09-05	4,215	4,225	4,160	4,190	221,500	4,190
2016-09-02	4,160	4,215	4,160	4,185	281,700	4,185
2016-09-01	4,010	4,150	4,010	4,150	508,100	4,150
2016-08-31	4,150	4,160	4,060	4,105	727,300	4,105
2016-08-30	4,150	4,200	4,145	4,160	393,600	4,160
2016-08-29	4,250	4,265	4,130	4,155	1,115,000	4,155
2016-08-26	4,285	4,320	4,240	4,250	605,800	4,250
2016-08-25	4,280	4,320	4,245	4,265	510,900	4,265
2016-08-24	4,240	4,255	4,185	4,250	628,600	4,250
2016-08-23	4,160	4,255	4,150	4,240	834,400	4,240
2016-08-22	4,130	4,195	4,130	4,145	678,700	4,145
2016-08-19	4,200	4,200	4,100	4,165	677,900	4,165
2016-08-18	4,260	4,290	4,180	4,215	948,100	4,215
2016-08-17	4,375	4,375	4,230	4,250	1,109,000	4,250
2016-08-16	4,530	4,530	4,365	4,415	853,600	4,415
2016-08-15	4,605	4,750	4,520	4,535	1,342,600	4,535
2016-08-12	4,450	4,480	4,425	4,455	482,900	4,455
2016-08-10	4,300	4,390	4,285	4,365	440,100	4,365
2016-08-09	4,250	4,365	4,250	4,335	863,900	4,335
2016-08-08	4,295	4,295	4,155	4,175	614,600	4,175
2016-08-05	4,210	4,310	4,150	4,175	732,600	4,175
2016-08-04	4,245	4,305	4,160	4,210	608,100	4,210
2016-08-03	4,365	4,380	4,245	4,245	655,300	4,245
2016-08-02	4,420	4,465	4,410	4,410	275,000	4,410
2016-08-01	4,430	4,510	4,405	4,470	499,100	4,470
2016-07-29	4,495	4,510	4,410	4,475	618,800	4,475
2016-07-28	4,550	4,580	4,450	4,455	582,800	4,455
2016-07-27	4,595	4,670	4,555	4,570	651,100	4,570
2016-07-26	4,680	4,715	4,565	4,575	604,100	4,575
2016-07-25	4,820	4,820	4,710	4,710	459,500	4,710
2016-07-22	4,735	4,805	4,700	4,770	383,300	4,770
2016-07-21	4,830	4,835	4,745	4,770	439,800	4,770
2016-07-20	4,775	4,835	4,720	4,810	515,800	4,810
2016-07-19	4,635	4,790	4,635	4,785	695,500	4,785
2016-07-15	4,695	4,700	4,605	4,635	502,400	4,635
2016-07-14	4,545	4,675	4,520	4,650	688,800	4,650
2016-07-13	4,650	4,650	4,505	4,540	928,100	4,540
2016-07-12	4,785	4,795	4,740	4,745	548,600	4,745
2016-07-11	4,685	4,745	4,670	4,715	501,600	4,715
2016-07-08	4,690	4,720	4,605	4,620	491,900	4,620
2016-07-07	4,630	4,680	4,600	4,655	535,000	4,655
2016-07-06	4,620	4,655	4,580	4,615	703,200	4,615
2016-07-05	4,750	4,750	4,630	4,680	507,600	4,680
2016-07-04	4,710	4,735	4,665	4,735	430,500	4,735
2016-07-01	4,725	4,740	4,675	4,690	576,400	4,690
2016-06-30	4,675	4,695	4,620	4,620	798,000	4,620
2016-06-29	4,600	4,665	4,540	4,620	735,800	4,620
2016-06-28	4,400	4,540	4,315	4,465	996,000	4,465
2016-06-27	4,565	4,680	4,435	4,465	1,476,300	4,465
2016-06-24	4,935	4,950	4,470	4,475	818,600	4,475
2016-06-23	4,935	4,965	4,905	4,930	318,300	4,930
2016-06-22	4,925	4,960	4,880	4,925	294,900	4,925
2016-06-21	4,865	4,965	4,820	4,955	451,600	4,955
2016-06-20	4,850	4,865	4,790	4,840	548,600	4,840
2016-06-17	4,915	4,975	4,745	4,785	1,246,400	4,785
2016-06-16	4,965	5,000	4,840	4,850	403,500	4,850
2016-06-15	5,030	5,090	4,900	4,935	494,700	4,935
2016-06-14	5,120	5,150	4,985	5,020	361,300	5,020
2016-06-13	5,060	5,150	5,060	5,100	399,700	5,100
2016-06-10	5,150	5,150	5,050	5,120	611,300	5,120
2016-06-09	5,180	5,230	5,110	5,140	297,300	5,140
2016-06-08	5,220	5,230	5,110	5,160	632,500	5,160
2016-06-07	5,180	5,230	5,160	5,190	284,300	5,190
2016-06-06	5,120	5,180	5,070	5,180	256,700	5,180
2016-06-03	5,060	5,160	5,030	5,160	193,100	5,160
2016-06-02	5,070	5,130	5,010	5,030	327,700	5,030
2016-06-01	5,190	5,190	5,090	5,110	299,600	5,110
2016-05-31	5,150	5,240	5,120	5,230	458,300	5,230
2016-05-30	5,190	5,210	5,150	5,190	235,500	5,190
2016-05-27	5,110	5,120	5,060	5,110	169,000	5,110
2016-05-26	5,090	5,150	5,060	5,080	265,500	5,080
2016-05-25	5,020	5,080	5,010	5,040	405,800	5,040
2016-05-24	5,050	5,100	5,040	5,060	328,700	5,060
2016-05-23	5,060	5,100	5,010	5,050	426,600	5,050
2016-05-20	5,150	5,180	5,120	5,160	712,100	5,160
2016-05-19	5,290	5,300	5,140	5,150	363,000	5,150
2016-05-18	5,250	5,300	5,200	5,240	707,800	5,240
2016-05-17	5,250	5,300	5,220	5,290	517,300	5,290
2016-05-16	5,340	5,370	5,280	5,300	363,700	5,300
2016-05-13	5,250	5,380	5,240	5,350	1,024,300	5,350
2016-05-12	5,130	5,240	5,030	5,220	558,800	5,220
2016-05-11	5,280	5,310	5,180	5,230	548,300	5,230
2016-05-10	5,230	5,330	5,200	5,320	663,000	5,320
2016-05-09	5,240	5,240	5,170	5,210	383,300	5,210
2016-05-06	5,280	5,330	5,130	5,240	1,545,500	5,240
2016-05-02	4,655	4,880	4,655	4,860	618,200	4,860
2016-04-28	4,950	4,985	4,785	4,790	532,800	4,790
2016-04-27	4,805	4,910	4,800	4,900	605,700	4,900
2016-04-26	4,740	4,815	4,710	4,790	706,300	4,790
2016-04-25	4,820	4,850	4,740	4,760	777,400	4,760
2016-04-22	4,920	4,975	4,850	4,885	771,500	4,885
2016-04-21	5,000	5,040	4,940	5,040	414,000	5,040
2016-04-20	4,860	4,950	4,830	4,935	425,900	4,935
2016-04-19	4,835	4,895	4,800	4,830	291,600	4,830
2016-04-18	4,760	4,785	4,695	4,740	388,200	4,740
2016-04-15	4,805	4,865	4,805	4,850	395,900	4,850
2016-04-14	4,810	4,890	4,760	4,885	443,400	4,885
2016-04-13	4,760	4,790	4,700	4,765	639,400	4,765
2016-04-12	4,670	4,725	4,645	4,675	507,100	4,675
2016-04-11	4,835	4,835	4,670	4,700	932,400	4,700
2016-04-08	4,760	4,905	4,730	4,865	856,000	4,865
2016-04-07	4,765	4,800	4,715	4,785	669,700	4,785
2016-04-06	4,845	4,880	4,750	4,790	650,700	4,790
2016-04-05	4,855	4,885	4,775	4,785	798,800	4,785
2016-04-04	4,870	4,950	4,835	4,880	773,900	4,880
2016-04-01	5,080	5,090	4,800	4,810	1,000,600	4,810
2016-03-31	5,090	5,120	5,010	5,070	830,000	5,070
2016-03-30	5,100	5,170	5,080	5,120	706,800	5,120
2016-03-29	5,030	5,090	5,000	5,050	560,400	5,050
2016-03-28	4,885	4,955	4,860	4,955	697,400	4,955
2016-03-25	4,890	4,930	4,830	4,865	543,100	4,865
2016-03-24	4,780	4,865	4,710	4,850	1,185,100	4,850
2016-03-23	4,800	4,910	4,800	4,850	461,900	4,850
2016-03-22	4,750	4,845	4,730	4,800	791,600	4,800
2016-03-18	4,785	4,815	4,665	4,765	743,700	4,765
2016-03-17	4,925	4,950	4,850	4,875	335,100	4,875
2016-03-16	4,870	4,970	4,860	4,915	326,900	4,915
2016-03-15	4,875	4,950	4,865	4,895	439,100	4,895
2016-03-14	4,895	4,915	4,835	4,860	384,000	4,860
2016-03-11	4,795	4,925	4,760	4,870	678,900	4,870
2016-03-10	4,825	4,835	4,780	4,825	359,400	4,825
2016-03-09	4,770	4,810	4,730	4,760	822,800	4,760
2016-03-08	4,730	4,750	4,665	4,700	665,100	4,700
2016-03-07	4,780	4,780	4,685	4,740	595,600	4,740
2016-03-04	4,830	4,850	4,740	4,850	716,500	4,850
2016-03-03	4,725	4,770	4,635	4,760	990,500	4,760
2016-03-02	4,810	4,845	4,755	4,820	729,600	4,820
2016-03-01	4,765	4,805	4,720	4,780	578,900	4,780
2016-02-29	4,970	4,975	4,785	4,785	933,200	4,785
2016-02-26	4,910	4,935	4,825	4,900	689,200	4,900
2016-02-25	4,850	4,970	4,850	4,950	666,300	4,950
2016-02-24	4,890	4,905	4,800	4,850	628,600	4,850
2016-02-23	4,990	5,010	4,790	4,840	1,021,000	4,840
2016-02-22	4,815	5,030	4,790	4,990	1,512,100	4,990
2016-02-19	4,770	4,785	4,655	4,740	1,053,500	4,740
2016-02-18	4,700	4,740	4,655	4,700	929,200	4,700
2016-02-17	4,610	4,680	4,535	4,595	990,500	4,595
2016-02-16	4,790	4,860	4,585	4,610	1,558,900	4,610
2016-02-15	4,555	4,765	4,405	4,745	2,230,700	4,745
2016-02-12	4,935	5,050	4,865	4,905	1,121,400	4,905
2016-02-10	5,270	5,320	5,070	5,130	1,155,100	5,130
2016-02-09	5,200	5,330	5,200	5,280	882,600	5,280
2016-02-08	5,280	5,400	5,210	5,370	1,117,900	5,370
2016-02-05	5,330	5,430	5,330	5,400	912,100	5,400
2016-02-04	5,640	5,660	5,530	5,560	536,000	5,560
2016-02-03	5,680	5,750	5,610	5,730	555,400	5,730
2016-02-02	5,710	5,810	5,690	5,750	499,400	5,750
2016-02-01	5,690	5,740	5,640	5,740	598,400	5,740
2016-01-29	5,460	5,590	5,380	5,520	1,490,500	5,520
2016-01-28	5,360	5,450	5,340	5,420	663,900	5,420
2016-01-27	5,300	5,360	5,270	5,350	469,400	5,350
2016-01-26	5,200	5,350	5,190	5,310	1,013,400	5,310
2016-01-25	5,220	5,280	5,170	5,260	744,100	5,260
2016-01-22	4,960	5,090	4,910	5,070	973,000	5,070
2016-01-21	5,010	5,060	4,815	4,820	1,046,900	4,820
2016-01-20	5,350	5,350	5,110	5,110	1,262,300	5,110
2016-01-19	5,350	5,390	5,310	5,350	953,900	5,350
2016-01-18	5,240	5,350	5,220	5,330	650,500	5,330
2016-01-15	5,360	5,370	5,230	5,290	819,700	5,290
2016-01-14	5,240	5,270	5,200	5,260	850,700	5,260
2016-01-13	5,220	5,340	5,220	5,320	1,008,700	5,320
2016-01-12	5,100	5,210	5,100	5,130	630,300	5,130
2016-01-08	5,170	5,230	5,140	5,170	569,900	5,170
2016-01-07	5,280	5,310	5,200	5,220	596,900	5,220
2016-01-06	5,280	5,330	5,230	5,270	704,700	5,270
2016-01-05	5,260	5,280	5,210	5,220	513,400	5,220
2016-01-04	5,310	5,330	5,240	5,260	733,100	5,260

分割・併合履歴：なし