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
1999/12/30 330 345 330 330 204,000
1999/12/29 342 344 335 336 360,000
1999/12/28 350 352 342 344 291,000
1999/12/27 353 354 350 350 146,000
1999/12/24 346 349 345 345 225,000
1999/12/22 347 347 344 346 238,000
1999/12/21 352 354 345 345 311,000
1999/12/20 346 352 345 349 213,000
1999/12/17 355 355 345 345 426,000
1999/12/16 345 350 342 350 272,000
1999/12/15 350 351 345 345 341,000
1999/12/14 345 354 345 350 407,000
1999/12/13 353 357 345 350 763,000
1999/12/10 350 358 350 352 2,625,000
1999/12/09 359 366 351 366 539,000
1999/12/08 368 371 358 358 539,000
1999/12/07 371 372 365 371 529,000
1999/12/06 399 399 383 383 705,000
1999/12/03 382 390 381 390 591,000
1999/12/02 376 385 370 381 595,000
1999/12/01 364 389 360 376 570,000
1999/11/30 360 364 357 360 331,000
1999/11/29 356 362 356 356 261,000
1999/11/26 365 370 360 360 310,000
1999/11/25 355 360 355 360 317,000
1999/11/24 362 363 358 363 352,000
1999/11/22 363 370 360 363 370,000
1999/11/19 370 374 360 360 422,000
1999/11/18 380 380 365 366 740,000
1999/11/17 352 376 352 376 458,000
1999/11/16 353 359 350 351 480,000
1999/11/15 375 380 350 358 557,000
1999/11/12 383 388 370 370 664,000
1999/11/11 396 400 388 392 359,000
1999/11/10 398 410 395 401 341,000
1999/11/09 400 414 393 393 364,000
1999/11/08 397 400 395 400 317,000
1999/11/05 398 401 395 395 436,000
1999/11/04 400 402 398 399 669,000
1999/11/02 402 402 398 398 460,000
1999/11/01 408 410 402 404 371,000
1999/10/29 407 410 405 405 471,000
1999/10/28 405 407 402 402 285,000
1999/10/27 411 412 398 402 495,000
1999/10/26 425 425 410 413 222,000
1999/10/25 422 428 415 426 255,000
1999/10/22 419 429 413 417 198,000
1999/10/21 428 428 410 419 286,000
1999/10/20 428 432 425 426 210,000
1999/10/19 445 445 428 429 344,000
1999/10/18 440 446 438 440 340,000
1999/10/15 420 430 419 430 215,000
1999/10/14 420 427 418 420 216,000
1999/10/13 420 430 420 420 381,000
1999/10/12 440 444 420 421 453,000
1999/10/08 450 450 446 449 640,000
1999/10/07 448 449 445 447 274,000
1999/10/06 445 445 440 440 166,000
1999/10/05 447 447 440 440 163,000
1999/10/04 448 450 432 432 199,000
1999/10/01 430 444 430 438 245,000
1999/09/30 442 450 435 450 178,000
1999/09/29 438 440 425 440 198,000
1999/09/28 432 450 427 448 577,000
1999/09/27 431 431 420 422 351,000
1999/09/24 413 419 413 416 481,000
1999/09/22 410 412 405 408 412,000
1999/09/21 415 417 411 417 404,000
1999/09/20 419 419 411 414 443,000
1999/09/17 418 420 415 415 528,000
1999/09/16 420 425 410 411 504,000
1999/09/14 435 435 421 423 335,000
1999/09/13 429 439 427 437 593,000
1999/09/10 417 422 413 416 3,396,000
1999/09/09 448 453 441 442 247,000
1999/09/08 447 450 435 438 283,000
1999/09/07 450 454 446 447 178,000
1999/09/06 450 454 447 449 284,000
1999/09/03 453 455 445 454 586,000
1999/09/02 456 461 450 450 426,000
1999/09/01 460 460 453 456 523,000
1999/08/31 467 474 460 460 479,000
1999/08/30 460 479 457 467 420,000
1999/08/27 470 470 455 455 787,000
1999/08/26 490 490 470 470 423,000
1999/08/25 494 498 480 480 266,000
1999/08/24 499 501 493 494 237,000
1999/08/23 500 506 496 499 297,000
1999/08/20 495 518 495 502 342,000
1999/08/19 485 492 485 486 296,000
1999/08/18 490 500 485 486 318,000
1999/08/17 490 495 486 495 235,000
1999/08/16 482 498 482 497 204,000
1999/08/13 489 489 481 481 697,000
1999/08/12 496 500 490 494 183,000
1999/08/11 486 498 485 494 136,000
1999/08/10 494 494 480 487 240,000
1999/08/09 480 500 480 498 213,000
1999/08/06 489 491 473 475 648,000
1999/08/05 501 505 485 489 544,000
1999/08/04 505 508 501 507 236,000
1999/08/03 507 510 502 510 369,000
1999/08/02 502 508 502 505 273,000
1999/07/30 508 512 500 502 503,000
1999/07/29 516 518 508 508 260,000
1999/07/28 534 534 515 518 374,000
1999/07/27 526 535 526 531 278,000
1999/07/26 545 545 526 526 800,000
1999/07/23 524 528 518 525 568,000
1999/07/22 535 535 520 524 651,000
1999/07/21 529 541 527 535 796,000
1999/07/19 514 529 514 529 240,000
1999/07/16 507 517 504 504 878,000
1999/07/15 520 520 502 517 610,000
1999/07/14 521 525 517 518 360,000
1999/07/13 528 531 516 521 650,000
1999/07/12 530 534 521 531 411,000
1999/07/09 532 544 530 531 977,000
1999/07/08 545 546 535 535 402,000
1999/07/07 555 560 535 535 481,000
1999/07/06 555 560 545 554 668,000
1999/07/05 550 560 545 555 416,000
1999/07/02 537 548 535 538 338,000
1999/07/01 540 556 540 543 251,000
1999/06/30 557 557 533 537 454,000
1999/06/29 560 560 550 556 283,000
1999/06/28 565 565 555 560 169,000
1999/06/25 562 569 552 553 160,000
1999/06/24 550 558 549 554 300,000
1999/06/23 555 557 550 550 571,000
1999/06/22 571 572 552 557 451,000
1999/06/21 578 586 560 562 324,000
1999/06/18 592 592 578 578 263,000
1999/06/17 587 598 587 593 328,000
1999/06/16 606 606 585 587 372,000
1999/06/15 583 608 571 608 550,000
1999/06/14 573 585 573 583 699,000
1999/06/11 572 583 572 582 3,031,000
1999/06/10 569 590 569 589 621,000
1999/06/09 572 582 572 579 672,000
1999/06/08 565 578 565 576 245,000
1999/06/07 565 580 565 575 229,000
1999/06/04 565 570 565 570 202,000
1999/06/03 568 568 556 566 216,000
1999/06/02 568 572 560 565 360,000
1999/06/01 558 574 553 570 453,000
1999/05/31 535 565 532 565 412,000
1999/05/28 535 543 533 538 263,000
1999/05/27 541 551 536 551 257,000
1999/05/26 549 559 541 547 257,000
1999/05/25 535 540 530 539 219,000
1999/05/24 534 539 530 535 162,000
1999/05/21 536 540 534 536 246,000
1999/05/20 537 546 528 535 510,000
1999/05/19 535 545 534 535 529,000
1999/05/18 536 542 535 535 554,000
1999/05/17 550 553 536 539 527,000
1999/05/14 582 582 557 557 1,165,000
1999/05/13 575 586 571 582 751,000
1999/05/12 568 579 560 579 620,000
1999/05/11 566 566 556 558 323,000
1999/05/10 574 577 568 568 508,000
1999/05/07 562 569 560 568 499,000
1999/05/06 563 575 561 575 363,000
1999/04/30 560 565 556 560 228,000
1999/04/28 552 562 552 562 447,000
1999/04/27 556 564 550 550 210,000
1999/04/26 570 574 562 565 271,000
1999/04/23 565 570 556 570 461,000
1999/04/22 558 560 554 560 231,000
1999/04/21 556 556 547 554 122,000
1999/04/20 543 557 543 557 199,000
1999/04/19 553 556 542 555 261,000
1999/04/16 552 558 552 558 284,000
1999/04/15 553 555 542 542 187,000
1999/04/14 552 557 541 557 324,000
1999/04/13 559 559 552 552 138,000
1999/04/12 550 560 550 550 241,000
1999/04/09 568 568 548 559 1,650,000
1999/04/08 545 549 535 548 1,036,000
1999/04/07 555 569 550 560 478,000
1999/04/06 557 565 546 559 155,000
1999/04/05 560 569 553 557 239,000
1999/04/02 550 566 542 550 211,000
1999/04/01 555 570 535 555 438,000
1999/03/31 565 565 544 558 457,000
1999/03/30 562 566 551 560 600,000
1999/03/29 555 560 553 557 333,000
1999/03/26 541 555 540 554 384,000
1999/03/25 538 555 535 544 724,000
1999/03/24 538 540 533 535 837,000
1999/03/23 537 543 535 535 595,000
1999/03/19 540 550 535 540 807,000
1999/03/18 535 541 529 535 1,368,000
1999/03/17 527 532 513 532 724,000
1999/03/16 510 519 506 518 803,000
1999/03/15 507 515 502 507 771,000
1999/03/12 511 511 500 502 2,167,000
1999/03/11 508 535 507 513 816,000
1999/03/10 503 506 496 498 858,000
1999/03/09 511 514 500 503 710,000
1999/03/08 539 543 510 510 583,000
1999/03/05 503 546 496 546 892,000
1999/03/04 500 510 496 498 301,000
1999/03/03 495 500 494 497 426,000
1999/03/02 510 510 495 495 544,000
1999/03/01 503 506 500 500 505,000
1999/02/26 513 514 493 493 344,000
1999/02/25 505 510 495 499 376,000
1999/02/24 503 508 493 493 465,000
1999/02/23 517 527 500 500 430,000
1999/02/22 513 543 513 515 241,000
1999/02/19 530 530 501 513 314,000
1999/02/18 543 547 531 537 247,000
1999/02/17 555 557 542 547 172,000
1999/02/16 549 558 548 555 414,000
1999/02/15 535 549 535 549 472,000
1999/02/12 532 558 532 539 582,000
1999/02/10 540 541 536 541 725,000
1999/02/09 540 542 532 536 204,000
1999/02/08 535 545 526 544 148,000
1999/02/05 535 538 526 538 441,000
1999/02/04 535 538 530 538 309,000
1999/02/03 535 539 532 538 203,000
1999/02/02 544 544 536 542 189,000
1999/02/01 560 560 545 550 209,000
1999/01/29 548 559 536 557 617,000
1999/01/28 560 563 550 556 212,000
1999/01/27 556 565 550 555 535,000
1999/01/26 547 560 547 556 819,000
1999/01/25 536 546 536 545 377,000
1999/01/22 528 540 528 529 426,000
1999/01/21 533 539 511 538 312,000
1999/01/20 516 524 506 523 353,000
1999/01/19 518 525 505 511 316,000
1999/01/18 510 518 500 503 130,000
1999/01/14 494 520 487 520 379,000
1999/01/13 475 500 474 500 591,000
1999/01/12 463 473 460 470 452,000
1999/01/11 461 467 457 460 317,000
1999/01/08 475 481 470 471 326,000
1999/01/07 491 494 473 473 187,000
1999/01/06 475 481 467 481 219,000
1999/01/05 480 480 462 472 358,000
1999/01/04 481 486 475 476 180,000

このページの先頭へ