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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,565	4,585	4,545	4,545	216,000	4,545
2019-12-27	4,630	4,630	4,580	4,605	215,200	4,605
2019-12-26	4,620	4,620	4,585	4,610	180,900	4,610
2019-12-25	4,620	4,630	4,590	4,600	167,100	4,600
2019-12-24	4,650	4,655	4,625	4,640	138,700	4,640
2019-12-23	4,665	4,690	4,645	4,650	168,500	4,650
2019-12-20	4,640	4,665	4,615	4,640	406,000	4,640
2019-12-19	4,645	4,670	4,635	4,645	307,700	4,645
2019-12-18	4,700	4,705	4,660	4,660	412,000	4,660
2019-12-17	4,780	4,795	4,705	4,710	548,900	4,710
2019-12-16	4,825	4,840	4,790	4,790	288,900	4,790
2019-12-13	4,825	4,840	4,780	4,810	528,800	4,810
2019-12-12	4,750	4,775	4,715	4,770	338,800	4,770
2019-12-11	4,750	4,775	4,735	4,770	435,600	4,770
2019-12-10	4,690	4,715	4,670	4,710	463,000	4,710
2019-12-09	4,725	4,725	4,660	4,675	568,500	4,675
2019-12-06	4,725	4,750	4,705	4,745	305,900	4,745
2019-12-05	4,700	4,720	4,690	4,715	384,300	4,715
2019-12-04	4,705	4,735	4,695	4,720	346,200	4,720
2019-12-03	4,720	4,750	4,710	4,710	383,300	4,710
2019-12-02	4,770	4,790	4,750	4,755	293,600	4,755
2019-11-29	4,820	4,830	4,740	4,750	299,700	4,750
2019-11-28	4,790	4,820	4,770	4,800	241,300	4,800
2019-11-27	4,815	4,850	4,805	4,830	344,800	4,830
2019-11-26	4,775	4,815	4,735	4,790	1,259,600	4,790
2019-11-25	4,755	4,765	4,715	4,735	510,900	4,735
2019-11-22	4,770	4,785	4,700	4,705	652,300	4,705
2019-11-21	4,805	4,845	4,755	4,840	425,700	4,840
2019-11-20	4,750	4,800	4,730	4,800	349,200	4,800
2019-11-19	4,795	4,825	4,770	4,780	321,700	4,780
2019-11-18	4,755	4,805	4,745	4,805	377,500	4,805
2019-11-15	4,775	4,815	4,765	4,800	359,100	4,800
2019-11-14	4,750	4,775	4,710	4,755	388,100	4,755
2019-11-13	4,805	4,830	4,740	4,750	414,900	4,750
2019-11-12	4,830	4,830	4,755	4,775	513,000	4,775
2019-11-11	4,865	4,875	4,835	4,865	270,500	4,865
2019-11-08	4,835	4,880	4,790	4,845	438,200	4,845
2019-11-07	4,750	4,820	4,750	4,820	463,000	4,820
2019-11-06	5,030	5,050	4,740	4,755	990,500	4,755
2019-11-05	4,725	4,755	4,670	4,750	584,400	4,750
2019-11-01	4,630	4,695	4,625	4,660	316,000	4,660
2019-10-31	4,665	4,680	4,615	4,620	365,700	4,620
2019-10-30	4,655	4,690	4,645	4,670	491,300	4,670
2019-10-29	4,670	4,705	4,625	4,635	316,000	4,635
2019-10-28	4,680	4,685	4,650	4,675	203,100	4,675
2019-10-25	4,700	4,710	4,660	4,695	251,300	4,695
2019-10-24	4,690	4,735	4,675	4,680	304,600	4,680
2019-10-23	4,630	4,665	4,595	4,635	468,600	4,635
2019-10-21	4,610	4,655	4,605	4,630	177,100	4,630
2019-10-18	4,645	4,670	4,585	4,590	361,000	4,590
2019-10-17	4,685	4,705	4,630	4,645	469,500	4,645
2019-10-16	4,735	4,745	4,685	4,705	489,500	4,705
2019-10-15	4,650	4,745	4,645	4,740	361,800	4,740
2019-10-11	4,625	4,640	4,590	4,630	307,300	4,630
2019-10-10	4,625	4,635	4,580	4,600	286,200	4,600
2019-10-09	4,625	4,670	4,625	4,670	215,500	4,670
2019-10-08	4,635	4,655	4,625	4,640	230,800	4,640
2019-10-07	4,615	4,645	4,595	4,605	138,500	4,605
2019-10-04	4,555	4,610	4,540	4,610	212,300	4,610
2019-10-03	4,580	4,620	4,575	4,595	271,200	4,595
2019-10-02	4,700	4,740	4,665	4,680	310,500	4,680
2019-10-01	4,645	4,710	4,630	4,665	287,900	4,665
2019-09-30	4,620	4,630	4,590	4,620	308,500	4,620
2019-09-27	4,725	4,730	4,635	4,685	368,000	4,685
2019-09-26	4,710	4,750	4,675	4,720	526,300	4,720
2019-09-25	4,675	4,740	4,670	4,705	336,000	4,705
2019-09-24	4,720	4,760	4,705	4,725	366,800	4,725
2019-09-20	4,750	4,760	4,675	4,705	479,000	4,705
2019-09-19	4,715	4,745	4,655	4,735	592,100	4,735
2019-09-18	4,710	4,715	4,645	4,665	362,900	4,665
2019-09-17	4,705	4,725	4,670	4,725	396,400	4,725
2019-09-13	4,700	4,700	4,665	4,675	610,900	4,675
2019-09-12	4,735	4,735	4,650	4,710	386,400	4,710
2019-09-11	4,655	4,720	4,640	4,715	388,500	4,715
2019-09-10	4,725	4,725	4,650	4,665	299,300	4,665
2019-09-09	4,715	4,770	4,705	4,770	210,400	4,770
2019-09-06	4,710	4,730	4,680	4,700	254,500	4,700
2019-09-05	4,705	4,760	4,685	4,745	338,900	4,745
2019-09-04	4,715	4,740	4,670	4,725	579,000	4,725
2019-09-03	4,580	4,660	4,565	4,650	457,100	4,650
2019-09-02	4,525	4,570	4,515	4,560	264,600	4,560
2019-08-30	4,545	4,585	4,535	4,580	629,600	4,580
2019-08-29	4,580	4,585	4,490	4,540	637,600	4,540
2019-08-28	4,615	4,615	4,520	4,540	520,500	4,540
2019-08-27	4,630	4,665	4,605	4,645	354,900	4,645
2019-08-26	4,500	4,600	4,500	4,580	275,700	4,580
2019-08-23	4,670	4,680	4,610	4,630	310,000	4,630
2019-08-22	4,590	4,645	4,590	4,645	290,000	4,645
2019-08-21	4,550	4,630	4,540	4,620	336,400	4,620
2019-08-20	4,535	4,580	4,530	4,580	201,900	4,580
2019-08-19	4,595	4,595	4,545	4,545	197,400	4,545
2019-08-16	4,530	4,595	4,515	4,565	363,200	4,565
2019-08-15	4,445	4,495	4,430	4,475	241,600	4,475
2019-08-14	4,485	4,545	4,465	4,545	396,100	4,545
2019-08-13	4,600	4,605	4,460	4,485	522,300	4,485
2019-08-09	4,625	4,680	4,585	4,585	305,200	4,585
2019-08-08	4,585	4,640	4,530	4,595	511,600	4,595
2019-08-07	4,585	4,640	4,505	4,580	632,900	4,580
2019-08-06	4,575	4,580	4,405	4,515	1,253,300	4,515
2019-08-05	4,320	4,350	4,250	4,295	584,900	4,295
2019-08-02	4,420	4,425	4,325	4,355	478,400	4,355
2019-08-01	4,325	4,425	4,310	4,425	417,400	4,425
2019-07-31	4,410	4,420	4,335	4,335	460,000	4,335
2019-07-30	4,420	4,470	4,410	4,465	417,100	4,465
2019-07-29	4,360	4,375	4,340	4,375	259,000	4,375
2019-07-26	4,340	4,360	4,300	4,345	409,400	4,345
2019-07-25	4,345	4,390	4,335	4,345	360,300	4,345
2019-07-24	4,430	4,435	4,325	4,345	468,400	4,345
2019-07-23	4,375	4,410	4,360	4,390	250,500	4,390
2019-07-22	4,400	4,425	4,365	4,375	286,600	4,375
2019-07-19	4,370	4,470	4,360	4,470	322,900	4,470
2019-07-18	4,465	4,475	4,380	4,390	420,300	4,390
2019-07-17	4,530	4,540	4,485	4,500	582,900	4,500
2019-07-16	4,670	4,680	4,570	4,600	305,000	4,600
2019-07-12	4,715	4,720	4,645	4,660	260,200	4,660
2019-07-11	4,710	4,730	4,700	4,705	273,200	4,705
2019-07-10	4,715	4,730	4,680	4,705	420,100	4,705
2019-07-09	4,735	4,765	4,685	4,700	295,000	4,700
2019-07-08	4,740	4,755	4,700	4,710	210,300	4,710
2019-07-05	4,770	4,780	4,755	4,770	197,000	4,770
2019-07-04	4,765	4,800	4,750	4,800	185,800	4,800
2019-07-03	4,770	4,775	4,715	4,740	292,600	4,740
2019-07-02	4,725	4,750	4,700	4,730	287,400	4,730
2019-07-01	4,700	4,715	4,650	4,710	408,600	4,710
2019-06-28	4,665	4,715	4,660	4,685	294,700	4,685
2019-06-27	4,625	4,680	4,610	4,680	323,200	4,680
2019-06-26	4,640	4,680	4,615	4,675	389,300	4,675
2019-06-25	4,740	4,785	4,700	4,725	440,700	4,725
2019-06-24	4,750	4,755	4,620	4,670	488,900	4,670
2019-06-21	4,685	4,775	4,675	4,750	822,700	4,750
2019-06-20	4,665	4,700	4,635	4,675	343,000	4,675
2019-06-19	4,620	4,665	4,595	4,650	441,200	4,650
2019-06-18	4,710	4,780	4,610	4,635	770,000	4,635
2019-06-17	4,575	4,600	4,550	4,575	377,700	4,575
2019-06-14	4,500	4,585	4,465	4,575	586,600	4,575
2019-06-13	4,580	4,605	4,505	4,520	544,000	4,520
2019-06-12	4,600	4,635	4,580	4,580	366,300	4,580
2019-06-11	4,585	4,610	4,545	4,560	553,600	4,560
2019-06-10	4,560	4,570	4,520	4,550	431,500	4,550
2019-06-07	4,540	4,560	4,515	4,535	499,400	4,535
2019-06-06	4,520	4,550	4,500	4,505	470,200	4,505
2019-06-05	4,490	4,530	4,480	4,520	451,900	4,520
2019-06-04	4,540	4,540	4,425	4,435	413,700	4,435
2019-06-03	4,490	4,510	4,465	4,500	381,300	4,500
2019-05-31	4,545	4,560	4,510	4,515	399,500	4,515
2019-05-30	4,545	4,555	4,505	4,525	345,700	4,525
2019-05-29	4,635	4,640	4,595	4,610	502,700	4,610
2019-05-28	4,715	4,755	4,695	4,705	580,400	4,705
2019-05-27	4,800	4,835	4,770	4,805	327,000	4,805
2019-05-24	4,775	4,860	4,765	4,835	613,400	4,835
2019-05-23	4,665	4,795	4,665	4,775	511,800	4,775
2019-05-22	4,765	4,800	4,710	4,710	475,200	4,710
2019-05-21	4,805	4,865	4,800	4,805	365,700	4,805
2019-05-20	4,755	4,785	4,745	4,780	292,900	4,780
2019-05-17	4,775	4,795	4,740	4,765	432,500	4,765
2019-05-16	4,715	4,745	4,650	4,725	474,900	4,725
2019-05-15	4,545	4,665	4,540	4,660	610,900	4,660
2019-05-14	4,530	4,555	4,500	4,550	538,200	4,550
2019-05-13	4,570	4,655	4,525	4,605	437,000	4,605
2019-05-10	4,605	4,665	4,575	4,640	714,700	4,640
2019-05-09	4,800	4,820	4,675	4,675	1,078,800	4,675
2019-05-08	4,735	4,740	4,610	4,615	606,400	4,615
2019-05-07	4,855	4,860	4,735	4,770	736,500	4,770
2019-04-26	4,890	4,905	4,875	4,900	390,700	4,900
2019-04-25	4,895	4,910	4,855	4,870	328,100	4,870
2019-04-24	4,925	4,930	4,845	4,870	329,000	4,870
2019-04-23	4,850	4,895	4,815	4,855	433,700	4,855
2019-04-22	4,790	4,860	4,770	4,860	212,500	4,860
2019-04-19	4,830	4,865	4,790	4,805	289,000	4,805
2019-04-18	4,810	4,850	4,780	4,835	471,800	4,835
2019-04-17	4,940	4,940	4,850	4,850	460,800	4,850
2019-04-16	5,000	5,010	4,980	5,000	343,200	5,000
2019-04-15	5,040	5,060	4,975	4,980	305,100	4,980
2019-04-12	4,980	4,985	4,910	4,970	312,800	4,970
2019-04-11	4,945	5,020	4,930	5,010	254,200	5,010
2019-04-10	4,915	4,950	4,910	4,920	195,100	4,920
2019-04-09	4,920	4,955	4,905	4,935	337,300	4,935
2019-04-08	5,040	5,050	5,000	5,010	138,600	5,010
2019-04-05	5,050	5,060	5,010	5,020	246,200	5,020
2019-04-04	5,070	5,080	5,000	5,060	210,800	5,060
2019-04-03	5,070	5,090	5,020	5,080	253,500	5,080
2019-04-02	5,250	5,250	5,100	5,110	290,500	5,110
2019-04-01	5,260	5,280	5,190	5,210	327,600	5,210
2019-03-29	5,170	5,250	5,160	5,200	362,900	5,200
2019-03-28	5,140	5,170	5,110	5,140	341,300	5,140
2019-03-27	5,170	5,190	5,130	5,160	316,000	5,160
2019-03-26	5,020	5,140	4,995	5,130	586,800	5,130
2019-03-25	5,030	5,030	4,935	4,970	335,000	4,970
2019-03-22	5,080	5,100	5,040	5,050	334,900	5,050
2019-03-20	5,000	5,080	4,990	5,080	378,800	5,080
2019-03-19	4,955	5,010	4,930	4,995	284,600	4,995
2019-03-18	4,975	4,985	4,935	4,985	387,500	4,985
2019-03-15	4,925	4,990	4,900	4,990	669,500	4,990
2019-03-14	4,885	4,900	4,855	4,890	382,700	4,890
2019-03-13	4,860	4,890	4,835	4,865	367,600	4,865
2019-03-12	4,805	4,880	4,800	4,880	408,400	4,880
2019-03-11	4,750	4,830	4,740	4,805	277,600	4,805
2019-03-08	4,695	4,765	4,690	4,730	451,500	4,730
2019-03-07	4,815	4,825	4,720	4,745	663,600	4,745
2019-03-06	4,820	4,850	4,785	4,850	509,100	4,850
2019-03-05	4,875	4,890	4,830	4,860	465,400	4,860
2019-03-04	4,910	4,980	4,895	4,915	493,700	4,915
2019-03-01	4,945	4,955	4,885	4,905	353,300	4,905
2019-02-28	4,970	4,975	4,910	4,910	603,800	4,910
2019-02-27	4,985	5,020	4,965	4,970	392,400	4,970
2019-02-26	4,985	5,030	4,985	5,010	334,100	5,010
2019-02-25	5,030	5,050	5,010	5,030	288,000	5,030
2019-02-22	4,995	5,070	4,995	5,050	255,700	5,050
2019-02-21	5,000	5,080	4,990	5,020	396,000	5,020
2019-02-20	4,935	5,000	4,920	4,990	364,600	4,990
2019-02-19	4,820	4,975	4,820	4,955	661,300	4,955
2019-02-18	4,665	4,775	4,655	4,760	666,100	4,760
2019-02-15	4,855	4,875	4,655	4,680	873,600	4,680
2019-02-14	4,870	4,925	4,765	4,810	906,000	4,810
2019-02-13	4,850	4,890	4,810	4,870	327,700	4,870
2019-02-12	4,820	4,885	4,815	4,850	429,500	4,850
2019-02-08	4,860	4,870	4,790	4,810	333,400	4,810
2019-02-07	4,920	4,930	4,870	4,875	291,900	4,875
2019-02-06	4,950	5,020	4,935	4,970	363,300	4,970
2019-02-05	4,920	4,955	4,905	4,920	266,900	4,920
2019-02-04	4,860	4,945	4,845	4,935	372,200	4,935
2019-02-01	4,800	4,855	4,795	4,810	508,100	4,810
2019-01-31	4,900	4,955	4,800	4,815	719,700	4,815
2019-01-30	4,760	4,835	4,745	4,790	647,800	4,790
2019-01-29	4,850	4,875	4,820	4,830	642,500	4,830
2019-01-28	4,850	4,895	4,795	4,855	346,800	4,855
2019-01-25	4,800	4,910	4,790	4,890	483,600	4,890
2019-01-24	4,810	4,865	4,740	4,855	576,000	4,855
2019-01-23	4,895	4,910	4,845	4,855	316,300	4,855
2019-01-22	4,925	4,935	4,850	4,895	339,400	4,895
2019-01-21	4,840	4,920	4,825	4,880	323,900	4,880
2019-01-18	4,800	4,825	4,770	4,825	701,900	4,825
2019-01-17	4,950	4,970	4,720	4,780	821,600	4,780
2019-01-16	4,780	4,845	4,755	4,845	520,200	4,845
2019-01-15	4,810	4,845	4,755	4,775	543,700	4,775
2019-01-11	4,880	4,885	4,825	4,865	717,500	4,865
2019-01-10	4,890	4,935	4,835	4,880	957,200	4,880
2019-01-09	4,870	4,870	4,800	4,805	1,111,500	4,805
2019-01-08	4,910	4,925	4,785	4,815	1,329,000	4,815
2019-01-07	4,995	5,080	4,970	5,040	546,700	5,040
2019-01-04	4,900	4,945	4,805	4,865	1,148,100	4,865

分割・併合履歴：なし