[2587 東証1部] サントリー食品インターナショナル 日足 時系列データ

[2587 東証1部] サントリー食品インターナショナル (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-215110.005120.005010.005020.0010477005278304000
2017-09-205200.005250.005120.005130.004786002472285000
2017-09-195150.005220.005150.005200.006607003428596000
2017-09-155210.005210.005060.005100.008908004557824000
2017-09-145180.005260.005170.005230.005977003128130000
2017-09-135140.005220.005140.005190.007383003827564000
2017-09-125100.005110.005060.005080.006199003153220000
2017-09-115070.005090.005000.005070.006458003275659000
2017-09-085100.005110.005030.005060.007547003829510000
2017-09-075070.005110.005050.005080.006938003526644000
2017-09-064970.005040.004940.005030.003635001820204000
2017-09-054960.004975.004930.004960.005797002872060500
2017-09-045020.005040.004940.004960.005986002976630000
2017-09-015080.005120.005010.005020.006963003513616000
2017-08-315050.005130.005050.005080.0010364005264929000
2017-08-305200.005220.005160.005200.00216920011273406000
2017-08-295120.005190.005120.005170.006354003280231000
2017-08-285150.005170.005100.005140.003384001737802000
2017-08-255150.005190.005130.005130.004252002191536000
2017-08-245210.005230.005140.005140.006223003215045000
2017-08-235310.005320.005220.005230.005760003026988000
2017-08-225200.005300.005190.005270.005997003160758000
2017-08-215250.005270.005170.005190.004518002347992000
2017-08-185170.005240.005140.005220.004448002316381000
2017-08-175270.005270.005180.005200.006583003434746000
2017-08-165120.005240.005120.005210.008225004279888000
2017-08-155260.005320.005240.005280.007552003985504000
2017-08-145310.005330.005250.005290.005613002971337000
2017-08-105400.005420.005320.005350.005602002999575000
2017-08-095320.005340.005230.005300.0010591005603369000
2017-08-085090.005290.005060.005240.0016662008677863000
2017-08-075450.005510.005380.005500.007519004097657000
2017-08-045480.005490.005420.005450.003555001940985000
2017-08-035500.005550.005480.005510.003526001944601000
2017-08-025450.005470.005420.005460.002854001556169000
2017-08-015310.005440.005290.005420.006409003458914000
2017-07-315450.005490.005410.005410.005097002770179000
2017-07-285530.005580.005500.005520.004924002721218000
2017-07-275420.005560.005410.005510.006819003760177000
2017-07-265380.005430.005340.005430.005805003133183000
2017-07-255360.005380.005330.005340.002034001088171000
2017-07-245330.005390.005310.005390.002781001490889000
2017-07-215350.005380.005330.005350.003062001638614000
2017-07-205360.005410.005330.005380.004185002251329000
2017-07-195290.005350.005290.005330.004399002342677000
2017-07-185290.005310.005220.005300.005473002886121000
2017-07-145230.005300.005220.005290.003540001868896000
2017-07-135210.005210.005160.005190.002959001534342000
2017-07-125140.005210.005110.005190.006999003620747000
2017-07-115150.005220.005140.005190.003214001666960000
2017-07-105140.005220.005110.005170.005054002613093000
2017-07-075200.005240.005170.005210.006789003531862000
2017-07-065130.005220.005120.005140.004169002149483000
2017-07-055170.005180.005100.005160.003747001924883000
2017-07-045190.005200.005110.005140.004035002072595000
2017-07-035180.005200.005140.005160.005198002685384000
2017-06-305190.005220.005160.005220.004833002513330000
2017-06-295250.005260.005200.005230.004293002243143000
2017-06-285200.005290.005180.005250.003944002070400000
2017-06-275270.005300.005250.005290.005073002678949000
2017-06-265280.005300.005250.005270.004019002117790000
2017-06-235360.005360.005280.005300.006081003228146000
2017-06-225510.005520.005430.005450.004470002444063000
2017-06-215510.005540.005490.005520.005228002884317000
2017-06-205450.005530.005440.005510.003801002093641000
2017-06-195380.005450.005380.005430.002341001270144000
2017-06-165410.005430.005370.005420.004521002445712000
2017-06-155380.005410.005350.005400.003307001782389000
2017-06-145370.005450.005370.005410.003537001913328000
2017-06-135500.005540.005430.005450.004337002373463000
2017-06-125370.005460.005370.005450.003092001676174000
2017-06-095370.005430.005340.005360.004748002553066000
2017-06-085460.005480.005420.005420.003793002064551000
2017-06-075450.005490.005420.005450.006157003356054000
2017-06-065520.005520.005410.005420.004282002334853000
2017-06-055410.005510.005380.005510.004436002420859000
2017-06-025490.005500.005420.005460.006226003401270000
2017-06-015400.005500.005390.005490.005375002935765000
2017-05-315370.005400.005330.005380.007474004012689000
2017-05-305330.005370.005310.005340.003637001942215000
2017-05-295310.005370.005290.005360.002624001402419000
2017-05-265330.005340.005290.005300.006350003372865000
2017-05-255350.005380.005330.005350.003759002009978000
2017-05-245350.005380.005330.005360.003754002009054000
2017-05-235300.005350.005300.005330.003473001849984000
2017-05-225300.005320.005270.005310.002914001544148000
2017-05-195220.005290.005200.005280.004032002117885000
2017-05-185220.005310.005210.005240.007110003740092000
2017-05-175310.005380.005300.005360.002761001475665000
2017-05-165340.005380.005320.005360.002896001552394000
2017-05-155340.005350.005310.005350.003797002025998000
2017-05-125250.005310.005240.005310.003389001792654000
2017-05-115260.005310.005240.005260.003386001785433000
2017-05-105190.005240.005180.005240.004007002093132000
2017-05-095210.005250.005170.005200.005393002804231000
2017-05-085150.005250.005140.005240.006776003532010000
2017-05-025140.005140.005050.005070.004216002143819000
2017-05-015060.005140.005010.005110.006772003443520000
2017-04-285020.005020.004960.004985.005085002537910000
2017-04-274980.005030.004955.005020.005624002816019500
2017-04-264950.004990.004925.004980.005082002524088500
2017-04-254880.004930.004860.004920.003485001710725000
2017-04-244890.004915.004880.004900.003871001896883500
2017-04-214825.004865.004805.004835.004056001962341500
2017-04-204825.004830.004770.004810.003717001787399500
2017-04-194765.004850.004765.004825.005074002445319000
2017-04-184760.004760.004695.004745.003077001456206000
2017-04-174620.004745.004620.004740.00210600991355000
2017-04-144700.004710.004630.004645.003131001457331500
2017-04-134695.004725.004680.004720.002592001220799500
2017-04-124720.004745.004690.004725.002931001382531500
2017-04-114740.004795.004735.004770.003599001713176500
2017-04-104800.004825.004735.004750.004040001924552500
2017-04-074780.004795.004730.004770.003971001892784000
2017-04-064760.004775.004710.004750.005290002507345000
2017-04-054775.004805.004740.004765.003078001469192000
2017-04-044785.004800.004730.004755.003768001795303500
2017-04-034750.004805.004740.004780.003550001695421500
2017-03-314800.004815.004690.004690.004564002159937500
2017-03-304810.004835.004725.004745.003688001753834500
2017-03-294855.004855.004795.004830.003342001613064000
2017-03-284760.004800.004735.004800.005559002658752500
2017-03-274720.004735.004650.004690.003985001868188500
2017-03-244730.004760.004715.004750.004850002301334000
2017-03-234650.004740.004635.004730.005096002396881000
2017-03-224670.004715.004665.004675.004933002313823500
2017-03-214705.004745.004695.004715.006927003272279000
2017-03-174695.004725.004635.004715.008287003885047000
2017-03-164780.004790.004700.004710.0010587004999853500
2017-03-154870.004880.004820.004830.005693002757201500
2017-03-144825.004875.004790.004865.004352002106314500
2017-03-134810.004850.004795.004845.003511001696672500
2017-03-104820.004825.004780.004805.005948002857553000
2017-03-094755.004780.004725.004750.004651002209981500
2017-03-084755.004785.004740.004765.003705001764970500
2017-03-074690.004780.004690.004775.003999001900484000
2017-03-064720.004740.004700.004720.002930001381469000
2017-03-034795.004795.004715.004740.004835002297536500
2017-03-024800.004815.004745.004765.003528001684670000
2017-03-014735.004765.004720.004750.004270002027123000
2017-02-284780.004785.004705.004710.004789002271310500
2017-02-274710.004760.004700.004740.004474002119582500
2017-02-244730.004795.004725.004760.004251002024892500
2017-02-234705.004770.004685.004760.006146002910248500
2017-02-224670.004695.004650.004690.005574002607250000
2017-02-214640.004690.004610.004680.003479001621730500
2017-02-204605.004660.004585.004650.003607001668265000
2017-02-174605.004620.004560.004620.005079002337572000
2017-02-164580.004655.004560.004645.006578003039828500
2017-02-154580.004605.004525.004555.007486003410504500
2017-02-144680.004710.004520.004525.0010345004750034500
2017-02-134705.004745.004685.004710.006145002893182500
2017-02-104785.004790.004730.004740.004789002274962500
2017-02-094705.004760.004690.004750.002987001413716000
2017-02-084755.004765.004695.004730.002657001256023500
2017-02-074700.004725.004675.004720.002883001355891500
2017-02-064805.004815.004725.004735.003484001654755500
2017-02-034745.004795.004725.004755.003484001659599000
2017-02-024800.004810.004730.004745.003870001844241500
2017-02-014750.004835.004730.004820.003631001739143500
2017-01-314800.004830.004755.004795.003920001878779000
2017-01-304775.004825.004775.004820.002902001394242500
2017-01-274785.004850.004785.004800.004297002070518500
2017-01-264805.004840.004785.004820.003399001637386500
2017-01-254835.004845.004765.004775.003419001637166000
2017-01-244815.004820.004770.004795.002532001213167000
2017-01-234825.004830.004735.004770.004372002085481000
2017-01-204770.004845.004765.004825.003691001779990500
2017-01-194750.004795.004725.004765.002428001156394500
2017-01-184750.004780.004695.004715.002806001324839000
2017-01-174810.004810.004705.004710.003370001594035500
2017-01-164845.004875.004805.004820.002386001152081000
2017-01-134830.004880.004810.004875.002737001329846000
2017-01-124885.004895.004805.004835.003893001881800000
2017-01-114910.004910.004830.004860.003086001500236000
2017-01-104995.005000.004885.004890.004568002248448500
2017-01-064950.005000.004915.004965.004555002254634000
2017-01-054915.004945.004895.004920.004142002038897500
2017-01-044900.004955.004885.004950.004471002206555500
2016-12-304835.004875.004795.004855.002428001174867000
2016-12-294860.004875.004830.004870.003580001739228000
2016-12-284835.004855.004795.004845.002447001183966500
2016-12-274890.004910.004855.004875.003096001510248000
2016-12-264920.004930.004900.004915.002087001025328000
2016-12-224910.004935.004855.004885.004222002064118000
2016-12-214910.004925.004870.004875.003273001601849000
2016-12-204900.004940.004880.004920.002735001345213500
2016-12-194900.004930.004870.004900.003619001773545000
2016-12-164895.004900.004855.004875.004701002293221500
2016-12-154835.004865.004785.004830.002757001331842500
2016-12-144905.004945.004835.004835.003198001555351000
2016-12-134800.004880.004760.004865.005219002526460500
2016-12-124695.004785.004665.004770.004038001917055000
2016-12-094665.004735.004665.004700.004372002049990000
2016-12-084695.004735.004670.004715.005815002737294500
2016-12-074670.004670.004570.004575.005695002615730000
2016-12-064695.004720.004625.004665.006872003201777500
2016-12-054730.004750.004650.004655.004267001996667500
2016-12-024800.004850.004725.004745.006868003280419000
2016-12-014900.004905.004810.004835.006312003067862000
2016-11-304775.004895.004755.004895.008121003938231500
2016-11-294690.004745.004685.004740.003567001686205500
2016-11-284695.004710.004670.004705.002799001314690500
2016-11-254665.004705.004655.004690.003579001676887500
2016-11-244685.004750.004660.004680.005628002642506000
2016-11-224605.004680.004605.004645.004702002186716000
2016-11-214580.004610.004515.004585.009019004120681000
2016-11-184655.004660.004585.004595.003105001432686500
2016-11-174540.004625.004535.004605.003380001551041500
2016-11-164600.004600.004535.004560.004215001923956500
2016-11-154585.004585.004505.004560.003469001579254000
2016-11-144620.004630.004545.004555.004301001964631000
2016-11-114745.004745.004560.004585.005310002454290000
2016-11-104695.004765.004610.004745.006113002877946000
2016-11-094710.004730.004470.004555.006816003123864500
2016-11-084720.004720.004655.004670.003452001615448000
2016-11-074835.004845.004685.004715.005272002494506000
2016-11-044835.004950.004770.004810.0011617005605211000
2016-11-024580.004660.004555.004650.005412002496947500
2016-11-014580.004640.004560.004640.004056001870516500
2016-10-314560.004625.004555.004595.003321001523390500
2016-10-284615.004625.004550.004605.004441002040745500
2016-10-274585.004630.004565.004575.002889001326393000
2016-10-264530.004615.004520.004600.005977002736593500
2016-10-254490.004515.004465.004500.002624001181197000
2016-10-244475.004500.004440.004480.002745001226919000
2016-10-214520.004520.004465.004470.002288001027363000
2016-10-204470.004530.004470.004520.003257001467966000
2016-10-194485.004535.004470.004510.002942001325854000
2016-10-184450.004520.004450.004520.005745002578852500
2016-10-174390.004430.004375.004415.003200001409992000
2016-10-144385.004395.004315.004375.004179001825855000
2016-10-134425.004440.004385.004415.002831001248530000
2016-10-124425.004455.004410.004425.003236001434102500
2016-10-114400.004465.004380.004455.003142001395558500
2016-10-074460.004485.004410.004430.004306001910480000
2016-10-064470.004500.004435.004495.003920001756819500
2016-10-054395.004465.004385.004465.005252002334096500
2016-10-044415.004430.004375.004405.003628001598612500
2016-10-034400.004440.004375.004390.004683002060304000
2016-09-304390.004430.004350.004350.004831002112400000
2016-09-294500.004500.004415.004455.003735001663815500
2016-09-284460.004495.004385.004430.005385002388535500
2016-09-274250.004390.004235.004390.004914002127089000
2016-09-264345.004365.004295.004310.002829001223762500
2016-09-234330.004390.004300.004385.004641002025627000
2016-09-214220.004335.004215.004335.004622001980459500
2016-09-204190.004265.004185.004220.005090002147198000
2016-09-164195.004240.004145.004220.006211002610229000
2016-09-154190.004195.004140.004165.004558001899355000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog