[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 
2017-03-294855.004855.004795.004830.003342001613064000
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
2016-09-144275.004275.004225.004230.004373001857476000
2016-09-134325.004335.004285.004310.005533002381925500
2016-09-124205.004235.004165.004210.004340001822486500
2016-09-094335.004340.004220.004260.007334003133293500
2016-09-084330.004340.004300.004315.003883001677624000
2016-09-074260.004355.004255.004330.007253003133180000
2016-09-064195.004290.004190.004270.003510001494195500
2016-09-054215.004225.004160.004190.00221500927236500
2016-09-024160.004215.004160.004185.002817001177933000
2016-09-014010.004150.004010.004150.005081002081190500
2016-08-314150.004160.004060.004105.007273002973897500
2016-08-304150.004200.004145.004160.003936001640522000
2016-08-294250.004265.004130.004155.0011150004635726500
2016-08-264285.004320.004240.004250.006058002584095000
2016-08-254280.004320.004245.004265.005109002181977000
2016-08-244240.004255.004185.004250.006286002659918500
2016-08-234160.004255.004150.004240.008344003519722000
2016-08-224130.004195.004130.004145.006787002816492500
2016-08-194200.004200.004100.004165.006779002813533000
2016-08-184260.004290.004180.004215.009481003999744500
2016-08-174375.004375.004230.004250.0011090004733008000
2016-08-164530.004530.004365.004415.008536003787838000
2016-08-154605.004750.004520.004535.0013426006177765000
2016-08-124450.004480.004425.004455.004829002151049000
2016-08-104300.004390.004285.004365.004401001913983000
2016-08-094250.004365.004250.004335.008639003729863500
2016-08-084295.004295.004155.004175.006146002578434000
2016-08-054210.004310.004150.004175.007326003075739000
2016-08-044245.004305.004160.004210.006081002563903000
2016-08-034365.004380.004245.004245.006553002809107500
2016-08-024420.004465.004410.004410.002750001218399500
2016-08-014430.004510.004405.004470.004991002227444000
2016-07-294495.004510.004410.004475.006188002760224500
2016-07-284550.004580.004450.004455.005828002610864500
2016-07-274595.004670.004555.004570.006511002990869500
2016-07-264680.004715.004565.004575.006041002784052000
2016-07-254820.004820.004710.004710.004595002183365000
2016-07-224735.004805.004700.004770.003833001822457000
2016-07-214830.004835.004745.004770.004398002098025500
2016-07-204775.004835.004720.004810.005158002470886500
2016-07-194635.004790.004635.004785.006955003302227500
2016-07-154695.004700.004605.004635.005024002331791000
2016-07-144545.004675.004520.004650.006888003188761000
2016-07-134650.004650.004505.004540.009281004238891000
2016-07-124785.004795.004740.004745.005486002614033000
2016-07-114685.004745.004670.004715.005016002364371500
2016-07-084690.004720.004605.004620.004919002284741500
2016-07-074630.004680.004600.004655.005350002486714000
2016-07-064620.004655.004580.004615.007032003237808000
2016-07-054750.004750.004630.004680.005076002370018500
2016-07-044710.004735.004665.004735.004305002025540500
2016-07-014725.004740.004675.004690.005764002712626500
2016-06-304675.004695.004620.004620.007980003706408500
2016-06-294600.004665.004540.004620.007358003394388000
2016-06-284400.004540.004315.004465.009960004454435000
2016-06-274565.004680.004435.004465.0014763006662657000
2016-06-244935.004950.004470.004475.008186003749257500
2016-06-234935.004965.004905.004930.003183001569755500
2016-06-224925.004960.004880.004925.002949001450934000
2016-06-214865.004965.004820.004955.004516002217349500
2016-06-204850.004865.004790.004840.005486002650164000
2016-06-174915.004975.004745.004785.0012464005993597000
2016-06-164965.005000.004840.004850.004035001972343500
2016-06-155030.005090.004900.004935.004947002448905000
2016-06-145120.005150.004985.005020.003613001817534500
2016-06-135060.005150.005060.005100.003997002039591000
2016-06-105150.005150.005050.005120.006113003127155000
2016-06-095180.005230.005110.005140.002973001530552000
2016-06-085220.005230.005110.005160.006325003257463000
2016-06-075180.005230.005160.005190.002843001475626000
2016-06-065120.005180.005070.005180.002567001322188000
2016-06-035060.005160.005030.005160.00193100988349000
2016-06-025070.005130.005010.005030.003277001655252000
2016-06-015190.005190.005090.005110.002996001538582000
2016-05-315150.005240.005120.005230.004583002387468000
2016-05-305190.005210.005150.005190.002355001221985000
2016-05-275110.005120.005060.005110.00169000862096000
2016-05-265090.005150.005060.005080.002655001351601000
2016-05-255020.005080.005010.005040.004058002045811000
2016-05-245050.005100.005040.005060.003287001662959000
2016-05-235060.005100.005010.005050.004266002154129000
2016-05-205150.005180.005120.005160.007121003669126000
2016-05-195290.005300.005140.005150.003630001879384000
2016-05-185250.005300.005200.005240.007078003710007000
2016-05-175250.005300.005220.005290.005173002723356000
2016-05-165340.005370.005280.005300.003637001936499000
2016-05-135250.005380.005240.005350.0010243005453168000
2016-05-125130.005240.005030.005220.005588002889836000
2016-05-115280.005310.005180.005230.005483002863252000
2016-05-105230.005330.005200.005320.006630003500706000
2016-05-095240.005240.005170.005210.003833001994818000
2016-05-065280.005330.005130.005240.0015455008091205000
2016-05-024655.004880.004655.004860.006182002968999000
2016-04-284950.004985.004785.004790.005328002599715500
2016-04-274805.004910.004800.004900.006057002955252500
2016-04-264740.004815.004710.004790.007063003364599500
2016-04-254820.004850.004740.004760.007774003715477500
2016-04-224920.004975.004850.004885.007715003774307500
2016-04-215000.005040.004940.005040.004140002070743500
2016-04-204860.004950.004830.004935.004259002091929000
2016-04-194835.004895.004800.004830.002916001410826500
2016-04-184760.004785.004695.004740.003882001841257000
2016-04-154805.004865.004805.004850.003959001915449000
2016-04-144810.004890.004760.004885.004434002144606500
2016-04-134760.004790.004700.004765.006394003034874500
2016-04-124670.004725.004645.004675.005071002376907500
2016-04-114835.004835.004670.004700.009324004405369500
2016-04-084760.004905.004730.004865.008560004135399000
2016-04-074765.004800.004715.004785.006697003188693500
2016-04-064845.004880.004750.004790.006507003118583500
2016-04-054855.004885.004775.004785.007988003849309500
2016-04-044870.004950.004835.004880.007739003781474000
2016-04-015080.005090.004800.004810.0010006004878206000
2016-03-315090.005120.005010.005070.008300004218810000
2016-03-305100.005170.005080.005120.007068003624149000
2016-03-295030.005090.005000.005050.005604002823975000
2016-03-284885.004955.004860.004955.006974003425462000
2016-03-254890.004930.004830.004865.005431002644893500
2016-03-244780.004865.004710.004850.0011851005702940500
2016-03-234800.004910.004800.004850.004619002233119000

   ※ 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