日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サッポロホールディングス(2501)の株価時系列情報

サッポロホールディングス(2501)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1992/12/30 914 914 890 890 140,000
1992/12/29 906 914 905 914 122,000
1992/12/28 950 950 900 905 194,000
1992/12/25 946 956 940 946 89,000
1992/12/24 966 970 958 958 132,000
1992/12/22 969 969 957 966 135,000
1992/12/21 968 970 955 970 195,000
1992/12/18 960 968 951 968 239,000
1992/12/17 939 970 937 963 149,000
1992/12/16 950 955 940 940 214,000
1992/12/15 950 964 937 955 175,000
1992/12/14 938 960 935 960 189,000
1992/12/11 941 950 938 938 1,007,000
1992/12/10 942 955 938 938 273,000
1992/12/09 950 950 940 942 91,000
1992/12/08 926 945 926 945 81,000
1992/12/07 940 944 922 944 86,000
1992/12/04 950 950 925 934 223,000
1992/12/03 940 950 921 930 140,000
1992/12/02 922 949 911 941 108,000
1992/12/01 947 955 931 931 136,000
1992/11/30 958 960 943 957 153,000
1992/11/27 937 958 937 950 198,000
1992/11/26 950 958 937 937 221,000
1992/11/25 941 949 936 948 127,000
1992/11/24 949 950 939 940 167,000
1992/11/20 914 940 907 939 257,000
1992/11/19 906 909 892 905 282,000
1992/11/18 859 889 858 886 334,000
1992/11/17 856 860 849 849 195,000
1992/11/16 869 880 860 860 111,000
1992/11/13 875 895 875 876 731,000
1992/11/12 861 875 853 875 97,000
1992/11/11 860 861 850 855 155,000
1992/11/10 860 865 852 860 143,000
1992/11/09 880 881 855 860 135,000
1992/11/06 875 890 868 881 77,000
1992/11/05 858 875 858 865 178,000
1992/11/04 860 868 852 868 110,000
1992/11/02 851 870 851 870 90,000
1992/10/30 860 860 850 860 221,000
1992/10/29 857 867 856 857 118,000
1992/10/28 889 890 875 875 177,000
1992/10/27 887 897 885 886 131,000
1992/10/26 905 905 891 895 145,000
1992/10/23 885 899 876 895 85,000
1992/10/22 880 894 875 885 168,000
1992/10/21 870 875 860 875 203,000
1992/10/20 870 878 851 851 267,000
1992/10/19 862 872 841 860 235,000
1992/10/16 900 900 862 862 216,000
1992/10/15 878 900 870 900 149,000
1992/10/14 904 908 887 888 377,000
1992/10/13 895 904 892 897 157,000
1992/10/12 859 890 855 881 161,000
1992/10/09 855 865 850 851 1,410,000
1992/10/08 856 865 855 865 244,000
1992/10/07 890 900 853 853 212,000
1992/10/06 875 890 856 888 246,000
1992/10/05 891 894 870 885 230,000
1992/10/02 902 914 894 894 478,000
1992/10/01 905 908 880 882 647,000
1992/09/30 942 947 895 895 265,000
1992/09/29 946 960 922 932 171,000
1992/09/28 981 1,000 952 952 118,000
1992/09/25 990 1,030 990 1,000 147,000
1992/09/24 989 1,020 989 1,020 494,000
1992/09/22 996 1,010 990 991 338,000
1992/09/21 1,010 1,020 995 996 469,000
1992/09/18 978 985 959 985 420,000
1992/09/17 938 979 931 978 386,000
1992/09/16 969 969 945 948 326,000
1992/09/14 987 998 967 975 344,000
1992/09/11 1,020 1,030 968 968 1,866,000
1992/09/10 990 1,070 980 1,020 1,301,000
1992/09/09 942 980 940 980 474,000
1992/09/08 959 960 942 942 391,000
1992/09/07 950 960 941 941 274,000
1992/09/04 945 950 930 946 468,000
1992/09/03 918 950 905 945 353,000
1992/09/02 909 919 890 915 113,000
1992/09/01 930 930 900 921 152,000
1992/08/31 914 934 907 934 354,000
1992/08/28 901 945 900 944 506,000
1992/08/27 870 934 870 934 428,000
1992/08/26 840 870 840 850 228,000
1992/08/25 831 846 830 832 277,000
1992/08/24 835 872 816 862 414,000
1992/08/21 819 838 810 825 328,000
1992/08/20 815 835 811 820 311,000
1992/08/19 774 820 771 818 192,000
1992/08/18 811 811 772 772 229,000
1992/08/17 813 822 801 801 91,000
1992/08/14 801 819 796 814 570,000
1992/08/13 825 840 811 811 163,000
1992/08/12 803 825 790 825 199,000
1992/08/11 793 820 783 804 156,000
1992/08/10 786 799 786 791 156,000
1992/08/07 884 884 840 846 77,000
1992/08/06 899 909 886 894 176,000
1992/08/05 880 900 880 899 173,000
1992/08/04 861 900 861 880 239,000
1992/08/03 865 880 860 869 152,000
1992/07/31 838 870 833 868 173,000
1992/07/30 822 837 810 828 140,000
1992/07/29 841 846 801 820 193,000
1992/07/28 806 844 802 844 183,000
1992/07/27 822 850 802 816 351,000
1992/07/24 860 860 812 812 392,000
1992/07/23 818 850 818 841 135,000
1992/07/22 866 866 823 838 409,000
1992/07/21 853 867 845 866 222,000
1992/07/20 881 890 853 853 133,000
1992/07/17 941 941 895 895 153,000
1992/07/16 932 942 929 942 84,000
1992/07/15 950 959 942 942 228,000
1992/07/14 947 961 940 950 392,000
1992/07/13 930 950 926 949 291,000
1992/07/10 920 935 905 935 728,000
1992/07/09 889 905 889 905 169,000
1992/07/08 866 885 861 865 144,000
1992/07/07 890 905 875 875 85,000
1992/07/06 901 920 890 890 38,000
1992/07/03 885 920 885 901 262,000
1992/07/02 871 885 847 885 168,000
1992/07/01 849 869 833 869 208,000
1992/06/30 830 859 810 859 391,000
1992/06/29 827 840 824 829 225,000
1992/06/26 870 870 824 824 302,000
1992/06/25 856 867 846 856 173,000
1992/06/24 863 880 847 848 223,000
1992/06/23 850 880 844 860 227,000
1992/06/22 871 875 839 844 350,000
1992/06/19 870 870 850 856 188,000
1992/06/18 850 859 828 840 430,000
1992/06/17 890 890 860 873 430,000
1992/06/16 888 901 880 890 232,000
1992/06/15 900 900 875 878 338,000
1992/06/12 914 918 901 909 2,374,000
1992/06/11 937 959 925 934 169,000
1992/06/10 956 964 922 939 203,000
1992/06/09 933 956 920 956 131,000
1992/06/08 936 936 910 934 263,000
1992/06/05 940 946 932 935 139,000
1992/06/04 987 987 941 947 206,000
1992/06/03 977 979 965 977 96,000
1992/06/02 957 984 945 977 127,000
1992/06/01 985 990 946 947 153,000
1992/05/29 969 990 961 990 154,000
1992/05/28 960 970 933 969 166,000
1992/05/27 990 998 937 970 355,000
1992/05/26 990 1,000 990 990 179,000
1992/05/25 951 990 951 990 85,000
1992/05/22 990 990 950 950 172,000
1992/05/21 960 1,000 960 1,000 91,000
1992/05/20 975 995 969 977 167,000
1992/05/19 960 969 960 969 134,000
1992/05/18 973 979 955 965 203,000
1992/05/15 990 990 950 975 236,000
1992/05/14 1,000 1,020 1,000 1,000 297,000
1992/05/13 973 990 960 990 122,000
1992/05/12 975 975 960 970 262,000
1992/05/11 955 970 941 970 166,000
1992/05/08 912 950 912 945 291,000
1992/05/07 900 934 900 909 265,000
1992/05/06 871 929 871 925 170,000
1992/05/01 882 900 875 877 191,000
1992/04/30 924 924 891 891 186,000
1992/04/28 893 914 880 914 143,000
1992/04/27 905 913 890 890 194,000
1992/04/24 921 929 870 925 320,000
1992/04/23 875 910 866 900 155,000
1992/04/22 851 865 851 865 232,000
1992/04/21 843 874 842 860 323,000
1992/04/20 900 900 840 840 322,000
1992/04/17 902 910 882 900 329,000
1992/04/16 941 950 930 940 300,000
1992/04/15 933 947 930 937 223,000
1992/04/14 911 940 900 913 299,000
1992/04/13 989 989 910 910 461,000
1992/04/10 995 1,010 975 975 239,000
1992/04/09 986 1,000 978 985 361,000
1992/04/08 970 977 942 955 171,000
1992/04/07 1,040 1,040 1,000 1,000 298,000
1992/04/06 1,040 1,040 1,010 1,040 193,000
1992/04/03 1,020 1,060 995 1,060 384,000
1992/04/02 1,080 1,080 1,000 1,000 321,000
1992/04/01 1,040 1,070 1,020 1,060 137,000
1992/03/31 1,100 1,100 1,040 1,080 359,000
1992/03/30 1,080 1,080 1,060 1,080 121,000
1992/03/27 1,060 1,090 1,050 1,080 128,000
1992/03/26 1,080 1,080 1,060 1,060 96,000
1992/03/25 1,070 1,080 1,040 1,080 300,000
1992/03/24 1,060 1,090 1,060 1,090 121,000
1992/03/23 1,070 1,080 1,060 1,060 106,000
1992/03/19 1,040 1,090 1,030 1,060 766,000
1992/03/18 1,050 1,060 1,010 1,060 464,000
1992/03/17 1,080 1,110 1,050 1,070 472,000
1992/03/16 1,110 1,130 1,060 1,070 272,000
1992/03/13 1,170 1,170 1,130 1,150 1,496,000
1992/03/12 1,160 1,210 1,150 1,190 353,000
1992/03/11 1,150 1,170 1,130 1,170 371,000
1992/03/10 1,110 1,160 1,110 1,160 234,000
1992/03/09 1,100 1,130 1,090 1,130 249,000
1992/03/06 1,070 1,110 1,070 1,100 189,000
1992/03/05 1,100 1,100 1,060 1,070 273,000
1992/03/04 1,060 1,090 1,050 1,090 177,000
1992/03/03 1,100 1,100 1,060 1,060 197,000
1992/03/02 1,080 1,100 1,070 1,100 232,000
1992/02/28 1,090 1,090 1,070 1,080 133,000
1992/02/27 1,100 1,130 1,100 1,100 263,000
1992/02/26 1,090 1,100 1,080 1,100 198,000
1992/02/25 1,070 1,080 1,070 1,080 130,000
1992/02/24 1,100 1,100 1,070 1,090 121,000
1992/02/21 1,090 1,100 1,080 1,100 265,000
1992/02/20 1,080 1,100 1,080 1,080 149,000
1992/02/19 1,060 1,080 1,050 1,060 195,000
1992/02/18 1,100 1,120 1,080 1,080 240,000
1992/02/17 1,110 1,110 1,090 1,110 242,000
1992/02/14 1,130 1,130 1,110 1,110 306,000
1992/02/13 1,130 1,150 1,130 1,130 238,000
1992/02/12 1,130 1,140 1,130 1,140 180,000
1992/02/10 1,140 1,160 1,140 1,140 170,000
1992/02/07 1,150 1,160 1,150 1,150 228,000
1992/02/06 1,150 1,150 1,130 1,140 281,000
1992/02/05 1,130 1,150 1,120 1,140 146,000
1992/02/04 1,130 1,150 1,120 1,140 244,000
1992/02/03 1,160 1,160 1,130 1,130 214,000
1992/01/31 1,130 1,160 1,130 1,140 315,000
1992/01/30 1,140 1,140 1,120 1,130 264,000
1992/01/29 1,170 1,170 1,120 1,140 122,000
1992/01/28 1,140 1,170 1,140 1,170 184,000
1992/01/27 1,150 1,150 1,110 1,140 115,000
1992/01/24 1,160 1,160 1,110 1,130 197,000
1992/01/23 1,170 1,180 1,130 1,170 214,000
1992/01/22 1,110 1,150 1,100 1,150 237,000
1992/01/21 1,130 1,150 1,090 1,110 225,000
1992/01/20 1,140 1,150 1,100 1,100 298,000
1992/01/17 1,150 1,180 1,110 1,130 247,000
1992/01/16 1,180 1,190 1,150 1,160 317,000
1992/01/14 1,160 1,180 1,150 1,160 146,000
1992/01/13 1,170 1,170 1,130 1,140 297,000
1992/01/10 1,190 1,220 1,180 1,180 259,000
1992/01/09 1,210 1,250 1,190 1,250 375,000
1992/01/08 1,210 1,210 1,180 1,190 201,000
1992/01/07 1,250 1,250 1,220 1,250 226,000
1992/01/06 1,250 1,250 1,230 1,250 151,000

このページの先頭へ