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
2007/12/28 888 900 865 900 589,000
2007/12/27 901 905 893 898 517,000
2007/12/26 910 933 906 911 902,000
2007/12/25 899 901 888 898 786,000
2007/12/21 899 913 895 899 1,445,000
2007/12/20 891 898 888 893 744,000
2007/12/19 901 914 889 889 705,000
2007/12/18 909 915 884 884 1,172,000
2007/12/17 914 927 904 910 554,000
2007/12/14 922 949 922 933 2,953,000
2007/12/13 935 935 915 922 639,000
2007/12/12 907 960 903 955 1,305,000
2007/12/11 920 920 906 917 635,000
2007/12/10 900 907 892 901 325,000
2007/12/07 919 920 903 910 689,000
2007/12/06 920 920 908 918 584,000
2007/12/05 889 920 884 919 1,022,000
2007/12/04 874 898 874 889 785,000
2007/12/03 895 898 865 875 1,339,000
2007/11/30 897 915 895 904 1,633,000
2007/11/29 900 900 888 896 1,057,000
2007/11/28 895 895 872 875 706,000
2007/11/27 874 898 871 891 1,100,000
2007/11/26 854 910 854 894 2,173,000
2007/11/22 840 849 827 832 1,273,000
2007/11/21 840 850 821 823 971,000
2007/11/20 850 866 822 838 1,551,000
2007/11/19 831 841 820 841 768,000
2007/11/16 843 851 826 841 993,000
2007/11/15 870 870 850 859 824,000
2007/11/14 849 870 844 851 1,119,000
2007/11/13 854 857 825 834 969,000
2007/11/12 828 856 820 854 1,513,000
2007/11/09 860 874 828 838 2,499,000
2007/11/08 851 870 842 869 1,084,000
2007/11/07 850 880 850 861 1,325,000
2007/11/06 861 865 845 861 1,688,000
2007/11/05 828 861 825 859 1,870,000
2007/11/02 850 850 822 830 3,722,000
2007/11/01 885 944 860 895 6,336,000
2007/10/31 855 865 855 865 2,045,000
2007/10/30 726 770 726 765 786,000
2007/10/29 730 761 730 749 1,084,000
2007/10/26 729 741 729 734 538,000
2007/10/25 728 746 726 734 916,000
2007/10/24 736 738 728 738 867,000
2007/10/23 762 762 743 751 391,000
2007/10/22 750 754 738 754 1,098,000
2007/10/19 769 769 758 766 519,000
2007/10/18 795 795 785 785 386,000
2007/10/17 800 803 786 794 968,000
2007/10/16 800 800 786 795 644,000
2007/10/15 775 816 774 803 2,675,000
2007/10/12 775 775 762 767 2,070,000
2007/10/11 752 771 749 768 1,801,000
2007/10/10 739 751 734 751 877,000
2007/10/09 721 731 721 726 643,000
2007/10/05 736 736 719 720 917,000
2007/10/04 754 755 723 726 1,323,000
2007/10/03 770 770 748 766 942,000
2007/10/02 770 772 760 769 478,000
2007/10/01 759 767 752 765 814,000
2007/09/28 772 773 757 759 778,000
2007/09/27 770 778 764 774 1,135,000
2007/09/26 771 771 754 764 531,000
2007/09/25 781 782 760 767 1,172,000
2007/09/21 750 779 742 779 1,007,000
2007/09/20 768 770 753 769 739,000
2007/09/19 753 758 743 758 1,088,000
2007/09/18 732 737 715 720 969,000
2007/09/14 698 788 696 742 6,795,000
2007/09/13 682 692 674 688 875,000
2007/09/12 666 678 660 667 1,074,000
2007/09/11 662 664 648 656 877,000
2007/09/10 672 672 652 658 960,000
2007/09/07 660 674 653 673 867,000
2007/09/06 663 663 647 658 724,000
2007/09/05 676 685 652 653 737,000
2007/09/04 687 704 665 675 1,735,000
2007/09/03 680 682 657 667 1,513,000
2007/08/31 658 680 653 665 2,763,000
2007/08/30 634 648 633 645 2,036,000
2007/08/29 617 632 616 629 2,256,000
2007/08/28 630 630 611 617 1,359,000
2007/08/27 631 635 626 629 1,665,000
2007/08/24 642 644 625 630 1,712,000
2007/08/23 646 657 627 632 2,436,000
2007/08/22 670 670 644 650 1,143,000
2007/08/21 664 689 655 672 1,762,000
2007/08/20 667 667 650 654 1,029,000
2007/08/17 667 673 645 647 2,546,000
2007/08/16 666 683 634 677 3,052,000
2007/08/15 705 710 688 690 2,051,000
2007/08/14 735 742 710 718 1,084,000
2007/08/13 736 765 715 734 1,647,000
2007/08/10 751 782 736 746 4,391,000
2007/08/09 788 829 761 761 4,508,000
2007/08/08 695 742 680 734 1,914,000
2007/08/07 703 709 695 699 757,000
2007/08/06 683 710 683 701 1,343,000
2007/08/03 700 700 686 693 1,340,000
2007/08/02 693 699 682 699 2,672,000
2007/08/01 706 715 695 697 2,003,000
2007/07/31 711 720 711 716 1,095,000
2007/07/30 723 728 705 727 1,972,000
2007/07/27 740 741 725 733 1,756,000
2007/07/26 750 759 745 746 1,592,000
2007/07/25 712 738 710 735 1,533,000
2007/07/24 739 744 723 732 2,285,000
2007/07/23 725 755 716 747 3,105,000
2007/07/20 710 722 709 722 1,960,000
2007/07/19 700 712 695 706 2,459,000
2007/07/18 712 712 691 701 2,676,000
2007/07/17 751 751 692 712 4,356,000
2007/07/13 723 738 720 736 2,769,000
2007/07/12 750 750 712 715 2,525,000
2007/07/11 750 751 738 739 2,442,000
2007/07/10 747 751 745 747 3,902,000
2007/07/09 745 746 740 746 2,463,000
2007/07/06 764 764 736 749 2,634,000
2007/07/05 754 767 753 765 2,205,000
2007/07/04 735 765 735 762 2,703,000
2007/07/03 737 752 721 745 6,143,000
2007/07/02 775 775 730 737 5,147,000
2007/06/29 822 822 778 783 4,693,000
2007/06/28 823 823 818 822 1,126,000
2007/06/27 822 823 817 822 1,083,000
2007/06/26 823 827 818 824 903,000
2007/06/25 820 827 820 823 791,000
2007/06/22 821 828 816 828 1,000,000
2007/06/21 819 823 819 820 2,295,000
2007/06/20 824 830 821 822 1,242,000
2007/06/19 825 830 822 830 571,000
2007/06/18 826 827 818 825 1,308,000
2007/06/15 827 827 812 816 1,814,000
2007/06/14 826 831 822 826 809,000
2007/06/13 838 839 824 836 1,008,000
2007/06/12 843 847 832 840 1,418,000
2007/06/11 850 853 844 853 703,000
2007/06/08 849 851 840 849 3,947,000
2007/06/07 843 854 841 851 1,030,000
2007/06/06 855 855 849 853 1,114,000
2007/06/05 850 857 848 854 1,222,000
2007/06/04 856 857 844 855 1,288,000
2007/06/01 867 867 855 864 925,000
2007/05/31 859 860 853 857 1,261,000
2007/05/30 855 859 848 859 946,000
2007/05/29 849 853 842 851 470,000
2007/05/28 845 855 845 847 1,007,000
2007/05/25 856 856 843 849 1,786,000
2007/05/24 860 864 851 860 1,157,000
2007/05/23 843 856 836 853 1,012,000
2007/05/22 833 842 833 839 575,000
2007/05/21 834 841 832 836 790,000
2007/05/18 840 842 825 833 1,546,000
2007/05/17 840 845 835 839 1,502,000
2007/05/16 837 840 822 830 2,107,000
2007/05/15 840 847 838 845 1,201,000
2007/05/14 851 853 841 849 868,000
2007/05/11 851 853 835 851 2,561,000
2007/05/10 846 868 833 853 2,911,000
2007/05/09 852 858 848 856 2,253,000
2007/05/08 867 878 861 878 1,231,000
2007/05/07 859 869 854 865 655,000
2007/05/02 863 863 851 853 902,000
2007/05/01 860 864 853 862 565,000
2007/04/27 858 868 851 860 989,000
2007/04/26 865 874 858 865 944,000
2007/04/25 854 864 852 854 688,000
2007/04/24 852 867 842 860 433,000
2007/04/23 872 876 853 859 1,049,000
2007/04/20 852 869 849 860 808,000
2007/04/19 850 851 840 851 1,070,000
2007/04/18 858 874 858 870 648,000
2007/04/17 878 880 857 862 1,546,000
2007/04/16 872 882 866 876 867,000
2007/04/13 866 875 861 865 1,655,000
2007/04/12 875 877 854 861 999,000
2007/04/11 883 884 872 872 708,000
2007/04/10 871 887 864 878 1,260,000
2007/04/09 878 893 873 878 1,197,000
2007/04/06 874 874 867 872 562,000
2007/04/05 864 875 864 874 1,498,000
2007/04/04 875 884 868 870 1,202,000
2007/04/03 860 875 855 875 1,550,000
2007/04/02 840 871 840 856 3,950,000
2007/03/30 834 836 828 829 1,647,000
2007/03/29 826 834 818 828 5,105,000
2007/03/28 832 837 814 831 4,994,000
2007/03/27 842 854 833 841 1,291,000
2007/03/26 846 855 843 849 804,000
2007/03/23 850 890 848 864 2,014,000
2007/03/22 834 844 824 841 2,292,000
2007/03/20 834 836 827 829 2,133,000
2007/03/19 835 837 825 835 2,259,000
2007/03/16 832 841 825 836 3,310,000
2007/03/15 849 849 830 840 1,795,000
2007/03/14 835 854 835 843 2,440,000
2007/03/13 856 859 840 845 1,355,000
2007/03/12 839 868 833 862 1,608,000
2007/03/09 855 855 831 836 5,057,000
2007/03/08 833 848 833 848 2,372,000
2007/03/07 836 852 833 846 2,973,000
2007/03/06 834 854 831 831 2,687,000
2007/03/05 859 872 839 844 2,980,000
2007/03/02 866 885 864 879 2,521,000
2007/03/01 872 877 860 876 2,203,000
2007/02/28 850 890 849 882 2,711,000
2007/02/27 895 900 886 886 1,420,000
2007/02/26 900 906 892 895 1,273,000
2007/02/23 903 920 890 902 3,192,000
2007/02/22 892 923 891 913 3,697,000
2007/02/21 885 893 877 889 3,759,000
2007/02/20 913 913 885 897 3,216,000
2007/02/19 960 960 901 912 13,375,000
2007/02/16 891 891 891 891 4,179,000
2007/02/15 786 797 785 791 1,720,000
2007/02/14 800 800 789 789 2,196,000
2007/02/13 785 803 782 801 2,247,000
2007/02/09 765 783 764 779 2,452,000
2007/02/08 760 768 756 765 1,498,000
2007/02/07 769 769 756 763 1,868,000
2007/02/06 750 775 750 770 2,297,000
2007/02/05 752 757 743 755 2,451,000
2007/02/02 735 768 735 759 6,104,000
2007/02/01 707 726 705 723 1,692,000
2007/01/31 712 714 701 705 1,357,000
2007/01/30 720 721 712 715 1,309,000
2007/01/29 723 731 715 724 2,108,000
2007/01/26 715 723 708 723 1,690,000
2007/01/25 718 725 716 724 2,650,000
2007/01/24 710 718 703 715 3,845,000
2007/01/23 683 705 682 703 2,879,000
2007/01/22 678 682 671 680 1,510,000
2007/01/19 677 690 677 683 1,599,000
2007/01/18 689 690 678 681 1,245,000
2007/01/17 687 695 681 689 1,164,000
2007/01/16 688 691 682 683 994,000
2007/01/15 690 697 688 693 769,000
2007/01/12 683 697 683 690 1,508,000
2007/01/11 692 696 675 680 1,549,000
2007/01/10 710 710 685 691 1,841,000
2007/01/09 701 720 697 713 2,309,000
2007/01/05 700 712 696 700 2,582,000
2007/01/04 684 703 680 699 1,868,000

このページの先頭へ