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
2004/12/30 480 490 479 485 1,122,000
2004/12/29 477 484 477 479 1,055,000
2004/12/28 477 481 475 476 928,000
2004/12/27 480 482 477 480 1,179,000
2004/12/24 477 483 474 482 2,303,000
2004/12/22 474 482 473 473 2,692,000
2004/12/21 467 473 466 471 2,903,000
2004/12/20 464 467 463 466 1,777,000
2004/12/17 455 465 455 459 2,404,000
2004/12/16 447 458 446 453 2,993,000
2004/12/15 445 449 441 447 1,358,000
2004/12/14 439 447 438 445 1,920,000
2004/12/13 440 442 437 440 1,861,000
2004/12/10 430 436 428 435 4,844,000
2004/12/09 436 440 431 432 1,271,000
2004/12/08 431 439 430 438 1,087,000
2004/12/07 441 441 435 436 771,000
2004/12/06 437 440 433 438 1,436,000
2004/12/03 442 444 435 437 1,954,000
2004/12/02 443 444 441 441 895,000
2004/12/01 445 446 437 438 1,443,000
2004/11/30 447 447 445 445 1,153,000
2004/11/29 446 448 445 447 1,533,000
2004/11/26 449 452 440 441 3,245,000
2004/11/25 443 446 440 441 1,818,000
2004/11/24 434 439 430 436 1,248,000
2004/11/22 436 437 426 432 2,400,000
2004/11/19 440 444 437 437 1,902,000
2004/11/18 438 444 435 436 2,124,000
2004/11/17 440 446 435 437 6,836,000
2004/11/16 440 441 437 439 1,594,000
2004/11/15 437 442 437 439 2,079,000
2004/11/12 430 436 430 433 2,525,000
2004/11/11 433 438 430 430 2,497,000
2004/11/10 432 434 431 433 1,506,000
2004/11/09 433 437 431 431 1,759,000
2004/11/08 440 440 432 432 1,565,000
2004/11/05 434 442 433 442 3,597,000
2004/11/04 434 435 430 430 1,943,000
2004/11/02 430 431 426 429 2,540,000
2004/11/01 423 436 422 430 5,839,000
2004/10/29 419 426 416 423 3,193,000
2004/10/28 424 424 412 415 5,101,000
2004/10/27 398 430 398 428 8,410,000
2004/10/26 405 405 393 398 1,564,000
2004/10/25 398 408 396 406 1,842,000
2004/10/22 407 413 405 410 5,152,000
2004/10/21 398 407 395 407 4,223,000
2004/10/20 396 405 386 400 3,692,000
2004/10/19 386 396 385 394 3,243,000
2004/10/18 381 387 376 385 1,955,000
2004/10/15 372 378 370 376 1,148,000
2004/10/14 378 379 372 373 858,000
2004/10/13 380 385 379 383 481,000
2004/10/12 385 388 380 382 1,225,000
2004/10/08 385 391 384 389 2,171,000
2004/10/07 386 388 384 384 2,444,000
2004/10/06 381 385 379 381 1,042,000
2004/10/05 372 381 372 380 2,084,000
2004/10/04 374 374 370 373 1,328,000
2004/10/01 357 375 357 373 3,216,000
2004/09/30 362 366 356 356 1,199,000
2004/09/29 368 368 362 362 825,000
2004/09/28 361 367 361 367 978,000
2004/09/27 365 368 358 362 888,000
2004/09/24 364 370 357 362 1,629,000
2004/09/22 373 373 365 368 1,088,000
2004/09/21 375 377 371 372 1,180,000
2004/09/17 382 383 373 377 1,609,000
2004/09/16 390 392 379 380 1,508,000
2004/09/15 392 394 389 394 973,000
2004/09/14 394 398 391 392 971,000
2004/09/13 387 393 384 391 966,000
2004/09/10 389 390 379 386 5,202,000
2004/09/09 400 400 395 395 668,000
2004/09/08 402 402 398 399 862,000
2004/09/07 396 405 395 400 2,206,000
2004/09/06 388 397 387 395 1,717,000
2004/09/03 387 388 385 385 788,000
2004/09/02 388 388 382 386 1,091,000
2004/09/01 386 391 385 390 675,000
2004/08/31 386 387 382 385 707,000
2004/08/30 384 389 384 388 534,000
2004/08/27 383 390 383 388 606,000
2004/08/26 393 395 385 387 751,000
2004/08/25 382 392 380 391 1,367,000
2004/08/24 378 382 378 382 765,000
2004/08/23 382 383 379 381 707,000
2004/08/20 377 379 375 377 857,000
2004/08/19 379 382 376 378 1,412,000
2004/08/18 384 388 379 382 906,000
2004/08/17 391 393 386 387 1,070,000
2004/08/16 387 391 383 386 1,533,000
2004/08/13 397 397 386 386 1,679,000
2004/08/12 401 403 400 400 669,000
2004/08/11 399 403 399 400 1,152,000
2004/08/10 394 399 393 397 1,781,000
2004/08/09 396 396 389 393 2,328,000
2004/08/06 401 402 400 401 1,838,000
2004/08/05 409 409 403 404 1,499,000
2004/08/04 410 411 403 408 1,990,000
2004/08/03 419 419 414 418 1,644,000
2004/08/02 418 424 414 419 4,029,000
2004/07/30 415 417 413 417 2,290,000
2004/07/29 407 413 403 413 2,320,000
2004/07/28 415 416 407 408 1,914,000
2004/07/27 416 423 407 410 7,060,000
2004/07/26 407 408 396 399 1,473,000
2004/07/23 410 412 402 405 2,196,000
2004/07/22 411 415 408 414 1,794,000
2004/07/21 412 423 411 418 4,220,000
2004/07/20 405 413 400 408 2,429,000
2004/07/16 404 407 401 405 2,030,000
2004/07/15 411 413 405 409 1,776,000
2004/07/14 420 422 410 410 2,064,000
2004/07/13 428 428 416 419 2,772,000
2004/07/12 422 433 421 430 4,334,000
2004/07/09 410 423 408 418 9,103,000
2004/07/08 392 405 390 403 2,808,000
2004/07/07 386 389 382 387 884,000
2004/07/06 389 397 383 389 1,210,000
2004/07/05 401 401 392 394 1,164,000
2004/07/02 400 402 400 401 902,000
2004/07/01 403 405 400 400 806,000
2004/06/30 400 400 398 400 676,000
2004/06/29 397 401 397 400 1,135,000
2004/06/28 400 401 395 400 1,502,000
2004/06/25 402 402 398 400 1,060,000
2004/06/24 402 403 400 402 1,117,000
2004/06/23 401 405 398 401 1,658,000
2004/06/22 400 401 398 400 1,563,000
2004/06/21 394 402 392 400 2,678,000
2004/06/18 393 394 382 387 1,055,000
2004/06/17 395 396 389 389 1,662,000
2004/06/16 384 395 382 393 2,592,000
2004/06/15 379 379 368 379 1,392,000
2004/06/14 384 387 378 380 984,000
2004/06/11 379 386 377 384 3,259,000
2004/06/10 374 382 370 379 1,520,000
2004/06/09 367 380 362 374 2,612,000
2004/06/08 355 367 352 362 2,909,000
2004/06/07 347 353 346 351 934,000
2004/06/04 338 349 337 347 781,000
2004/06/03 347 350 334 340 1,267,000
2004/06/02 354 354 345 347 650,000
2004/06/01 351 357 351 352 535,000
2004/05/31 359 360 348 353 583,000
2004/05/28 356 359 353 359 643,000
2004/05/27 354 358 352 356 606,000
2004/05/26 358 358 351 351 690,000
2004/05/25 348 350 344 348 489,000
2004/05/24 355 360 351 353 863,000
2004/05/21 348 353 345 352 990,000
2004/05/20 345 355 336 351 2,828,000
2004/05/19 329 343 323 341 1,221,000
2004/05/18 322 333 318 332 1,512,000
2004/05/17 337 341 317 322 1,763,000
2004/05/14 336 348 336 347 1,508,000
2004/05/13 354 354 338 338 1,335,000
2004/05/12 347 353 341 353 1,988,000
2004/05/11 350 351 332 343 1,969,000
2004/05/10 361 372 350 356 2,315,000
2004/05/07 368 373 365 366 1,842,000
2004/05/06 386 386 370 373 1,444,000
2004/04/30 390 390 381 386 991,000
2004/04/28 395 397 388 391 1,695,000
2004/04/27 394 399 393 395 1,221,000
2004/04/26 398 400 392 396 1,536,000
2004/04/23 406 406 397 399 1,284,000
2004/04/22 403 408 397 404 2,170,000
2004/04/21 404 409 401 403 887,000
2004/04/20 406 412 402 410 684,000
2004/04/19 416 416 399 405 1,297,000
2004/04/16 419 419 408 411 1,293,000
2004/04/15 426 428 414 414 1,381,000
2004/04/14 419 429 417 425 1,978,000
2004/04/13 418 423 416 420 2,347,000
2004/04/12 404 413 404 408 1,210,000
2004/04/09 405 409 402 404 1,842,000
2004/04/08 410 414 405 414 1,368,000
2004/04/07 410 414 406 411 3,628,000
2004/04/06 418 421 415 418 2,244,000
2004/04/05 419 421 413 415 2,992,000
2004/04/02 396 426 396 422 9,283,000
2004/04/01 371 394 371 386 2,140,000
2004/03/31 376 380 368 370 1,595,000
2004/03/30 383 389 374 374 1,669,000
2004/03/29 379 404 378 379 3,920,000
2004/03/26 355 375 354 373 2,677,000
2004/03/25 351 352 349 352 745,000
2004/03/24 345 351 344 350 1,070,000
2004/03/23 344 345 340 343 901,000
2004/03/22 350 350 346 346 699,000
2004/03/19 347 349 342 349 734,000
2004/03/18 352 354 347 349 866,000
2004/03/17 344 350 340 349 1,047,000
2004/03/16 341 348 339 348 1,878,000
2004/03/15 339 341 337 339 1,307,000
2004/03/12 328 335 328 330 3,581,000
2004/03/11 340 340 327 334 2,174,000
2004/03/10 340 344 338 341 1,486,000
2004/03/09 338 343 335 340 1,263,000
2004/03/08 345 347 341 341 1,485,000
2004/03/05 341 345 338 344 3,025,000
2004/03/04 338 340 335 338 1,942,000
2004/03/03 331 336 328 334 1,879,000
2004/03/02 334 336 326 335 1,307,000
2004/03/01 328 334 324 333 2,101,000
2004/02/27 318 328 316 328 1,708,000
2004/02/26 318 318 314 317 1,487,000
2004/02/25 314 319 313 319 1,996,000
2004/02/24 319 319 312 313 1,932,000
2004/02/23 330 330 315 320 3,640,000
2004/02/20 337 338 335 337 558,000
2004/02/19 334 341 333 341 901,000
2004/02/18 337 341 333 335 1,037,000
2004/02/17 338 339 335 336 1,316,000
2004/02/16 330 343 327 341 3,373,000
2004/02/13 324 327 321 326 1,976,000
2004/02/12 319 326 317 326 4,843,000
2004/02/10 310 314 310 314 1,722,000
2004/02/09 310 317 303 307 977,000
2004/02/06 308 310 307 308 412,000
2004/02/05 310 310 307 309 421,000
2004/02/04 312 314 310 312 1,047,000
2004/02/03 315 315 302 306 2,198,000
2004/02/02 316 318 313 317 698,000
2004/01/30 312 315 311 315 665,000
2004/01/29 313 316 309 312 917,000
2004/01/28 312 319 310 318 1,222,000
2004/01/27 315 319 312 312 866,000
2004/01/26 316 316 310 311 558,000
2004/01/23 314 315 310 313 735,000
2004/01/22 313 315 310 310 592,000
2004/01/21 312 314 310 310 730,000
2004/01/20 310 318 307 316 2,480,000
2004/01/19 302 307 302 306 527,000
2004/01/16 302 304 295 304 1,381,000
2004/01/15 308 310 300 300 1,091,000
2004/01/14 310 311 306 308 2,288,000
2004/01/13 308 321 306 318 4,452,000
2004/01/09 299 310 298 308 4,229,000
2004/01/08 295 298 294 296 1,245,000
2004/01/07 295 296 291 296 1,168,000
2004/01/06 299 299 294 294 967,000
2004/01/05 298 298 295 295 608,000

このページの先頭へ