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 |
|---|---|---|---|---|---|
| 2008/12/30 | 536 | 559 | 536 | 559 | 337,000 |
| 2008/12/29 | 540 | 547 | 527 | 543 | 396,000 |
| 2008/12/26 | 552 | 554 | 539 | 544 | 247,000 |
| 2008/12/25 | 548 | 548 | 533 | 543 | 228,000 |
| 2008/12/24 | 555 | 564 | 552 | 554 | 439,000 |
| 2008/12/22 | 550 | 569 | 550 | 565 | 883,000 |
| 2008/12/19 | 550 | 559 | 544 | 550 | 746,000 |
| 2008/12/18 | 554 | 562 | 539 | 543 | 1,200,000 |
| 2008/12/17 | 560 | 564 | 531 | 545 | 1,076,000 |
| 2008/12/16 | 540 | 544 | 527 | 540 | 796,000 |
| 2008/12/15 | 535 | 559 | 527 | 555 | 979,000 |
| 2008/12/12 | 519 | 538 | 497 | 507 | 3,154,000 |
| 2008/12/11 | 550 | 550 | 522 | 549 | 1,111,000 |
| 2008/12/10 | 513 | 537 | 511 | 531 | 778,000 |
| 2008/12/09 | 517 | 528 | 510 | 520 | 848,000 |
| 2008/12/08 | 504 | 522 | 497 | 517 | 1,116,000 |
| 2008/12/05 | 515 | 515 | 499 | 499 | 1,104,000 |
| 2008/12/04 | 519 | 519 | 503 | 508 | 763,000 |
| 2008/12/03 | 502 | 521 | 500 | 511 | 863,000 |
| 2008/12/02 | 503 | 515 | 496 | 497 | 1,344,000 |
| 2008/12/01 | 547 | 550 | 530 | 543 | 457,000 |
| 2008/11/28 | 554 | 559 | 534 | 557 | 1,308,000 |
| 2008/11/27 | 533 | 554 | 532 | 554 | 1,149,000 |
| 2008/11/26 | 521 | 521 | 501 | 513 | 817,000 |
| 2008/11/25 | 515 | 524 | 482 | 524 | 1,338,000 |
| 2008/11/21 | 454 | 486 | 445 | 479 | 1,898,000 |
| 2008/11/20 | 500 | 508 | 469 | 469 | 1,844,000 |
| 2008/11/19 | 526 | 526 | 500 | 517 | 1,396,000 |
| 2008/11/18 | 514 | 526 | 504 | 516 | 1,054,000 |
| 2008/11/17 | 508 | 548 | 505 | 518 | 1,202,000 |
| 2008/11/14 | 514 | 535 | 514 | 528 | 2,212,000 |
| 2008/11/13 | 482 | 525 | 481 | 506 | 1,693,000 |
| 2008/11/12 | 500 | 516 | 491 | 497 | 1,206,000 |
| 2008/11/11 | 527 | 538 | 507 | 520 | 1,520,000 |
| 2008/11/10 | 570 | 570 | 524 | 547 | 1,243,000 |
| 2008/11/07 | 518 | 545 | 512 | 513 | 1,849,000 |
| 2008/11/06 | 600 | 601 | 545 | 549 | 1,598,000 |
| 2008/11/05 | 622 | 659 | 594 | 625 | 1,634,000 |
| 2008/11/04 | 582 | 625 | 562 | 619 | 1,891,000 |
| 2008/10/31 | 577 | 589 | 532 | 532 | 1,684,000 |
| 2008/10/30 | 596 | 596 | 516 | 587 | 3,150,000 |
| 2008/10/29 | 517 | 545 | 490 | 536 | 2,828,000 |
| 2008/10/28 | 433 | 470 | 423 | 470 | 3,274,000 |
| 2008/10/27 | 526 | 526 | 427 | 432 | 4,995,000 |
| 2008/10/24 | 626 | 626 | 527 | 527 | 2,860,000 |
| 2008/10/23 | 632 | 643 | 597 | 627 | 2,847,000 |
| 2008/10/22 | 680 | 748 | 650 | 650 | 2,000,000 |
| 2008/10/21 | 701 | 701 | 669 | 687 | 1,274,000 |
| 2008/10/20 | 685 | 695 | 667 | 691 | 1,306,000 |
| 2008/10/17 | 660 | 694 | 659 | 675 | 1,663,000 |
| 2008/10/16 | 630 | 670 | 630 | 640 | 2,324,000 |
| 2008/10/15 | 642 | 695 | 639 | 689 | 1,050,000 |
| 2008/10/14 | 659 | 696 | 631 | 682 | 1,814,000 |
| 2008/10/10 | 593 | 642 | 593 | 601 | 3,730,000 |
| 2008/10/09 | 691 | 724 | 690 | 693 | 1,432,000 |
| 2008/10/08 | 730 | 753 | 701 | 701 | 1,632,000 |
| 2008/10/07 | 750 | 776 | 747 | 750 | 1,657,000 |
| 2008/10/06 | 802 | 824 | 761 | 769 | 1,053,000 |
| 2008/10/03 | 794 | 834 | 783 | 801 | 1,858,000 |
| 2008/10/02 | 800 | 815 | 797 | 803 | 2,265,000 |
| 2008/10/01 | 786 | 792 | 763 | 790 | 548,000 |
| 2008/09/30 | 798 | 807 | 773 | 773 | 1,926,000 |
| 2008/09/29 | 776 | 800 | 771 | 798 | 1,338,000 |
| 2008/09/26 | 790 | 790 | 768 | 786 | 690,000 |
| 2008/09/25 | 768 | 789 | 766 | 781 | 1,085,000 |
| 2008/09/24 | 755 | 798 | 749 | 798 | 1,225,000 |
| 2008/09/22 | 774 | 786 | 767 | 775 | 1,053,000 |
| 2008/09/19 | 800 | 810 | 770 | 788 | 2,656,000 |
| 2008/09/18 | 722 | 815 | 718 | 800 | 2,293,000 |
| 2008/09/17 | 780 | 786 | 706 | 743 | 2,903,000 |
| 2008/09/16 | 744 | 779 | 733 | 770 | 1,959,000 |
| 2008/09/12 | 803 | 803 | 771 | 784 | 2,795,000 |
| 2008/09/11 | 798 | 802 | 792 | 793 | 1,103,000 |
| 2008/09/10 | 800 | 819 | 795 | 818 | 903,000 |
| 2008/09/09 | 800 | 800 | 792 | 797 | 598,000 |
| 2008/09/08 | 800 | 804 | 796 | 800 | 916,000 |
| 2008/09/05 | 781 | 791 | 771 | 779 | 1,197,000 |
| 2008/09/04 | 797 | 802 | 787 | 791 | 1,702,000 |
| 2008/09/03 | 817 | 825 | 798 | 817 | 2,368,000 |
| 2008/09/02 | 780 | 797 | 756 | 787 | 940,000 |
| 2008/09/01 | 790 | 795 | 783 | 786 | 555,000 |
| 2008/08/29 | 798 | 800 | 793 | 800 | 1,514,000 |
| 2008/08/28 | 780 | 790 | 776 | 784 | 593,000 |
| 2008/08/27 | 781 | 783 | 772 | 778 | 423,000 |
| 2008/08/26 | 784 | 792 | 780 | 785 | 537,000 |
| 2008/08/25 | 780 | 794 | 780 | 794 | 795,000 |
| 2008/08/22 | 798 | 798 | 782 | 790 | 512,000 |
| 2008/08/21 | 793 | 796 | 783 | 789 | 561,000 |
| 2008/08/20 | 773 | 796 | 773 | 789 | 711,000 |
| 2008/08/19 | 765 | 778 | 756 | 773 | 677,000 |
| 2008/08/18 | 759 | 795 | 759 | 785 | 910,000 |
| 2008/08/15 | 779 | 783 | 763 | 769 | 623,000 |
| 2008/08/14 | 764 | 780 | 756 | 776 | 495,000 |
| 2008/08/13 | 775 | 789 | 756 | 768 | 735,000 |
| 2008/08/12 | 794 | 794 | 779 | 785 | 630,000 |
| 2008/08/11 | 799 | 800 | 790 | 799 | 739,000 |
| 2008/08/08 | 777 | 798 | 769 | 794 | 1,958,000 |
| 2008/08/07 | 781 | 785 | 765 | 777 | 1,034,000 |
| 2008/08/06 | 783 | 786 | 763 | 780 | 1,049,000 |
| 2008/08/05 | 789 | 797 | 770 | 775 | 900,000 |
| 2008/08/04 | 783 | 795 | 772 | 790 | 821,000 |
| 2008/08/01 | 778 | 783 | 758 | 772 | 716,000 |
| 2008/07/31 | 774 | 793 | 765 | 777 | 1,995,000 |
| 2008/07/30 | 757 | 777 | 747 | 763 | 2,311,000 |
| 2008/07/29 | 720 | 738 | 720 | 737 | 882,000 |
| 2008/07/28 | 730 | 734 | 722 | 725 | 1,020,000 |
| 2008/07/25 | 705 | 731 | 700 | 723 | 1,502,000 |
| 2008/07/24 | 680 | 700 | 672 | 700 | 1,384,000 |
| 2008/07/23 | 681 | 681 | 669 | 676 | 1,629,000 |
| 2008/07/22 | 685 | 685 | 664 | 671 | 1,668,000 |
| 2008/07/18 | 679 | 684 | 669 | 675 | 1,425,000 |
| 2008/07/17 | 668 | 670 | 650 | 669 | 867,000 |
| 2008/07/16 | 649 | 660 | 643 | 658 | 1,264,000 |
| 2008/07/15 | 662 | 663 | 649 | 653 | 1,146,000 |
| 2008/07/14 | 662 | 669 | 656 | 669 | 1,237,000 |
| 2008/07/11 | 668 | 668 | 645 | 653 | 2,100,000 |
| 2008/07/10 | 658 | 668 | 640 | 658 | 2,963,000 |
| 2008/07/09 | 720 | 723 | 685 | 688 | 1,811,000 |
| 2008/07/08 | 728 | 741 | 706 | 714 | 1,075,000 |
| 2008/07/07 | 725 | 740 | 723 | 734 | 651,000 |
| 2008/07/04 | 728 | 728 | 708 | 719 | 904,000 |
| 2008/07/03 | 720 | 739 | 720 | 732 | 916,000 |
| 2008/07/02 | 735 | 735 | 722 | 729 | 789,000 |
| 2008/07/01 | 741 | 749 | 732 | 734 | 801,000 |
| 2008/06/30 | 723 | 747 | 720 | 743 | 940,000 |
| 2008/06/27 | 724 | 730 | 718 | 723 | 790,000 |
| 2008/06/26 | 740 | 748 | 736 | 739 | 597,000 |
| 2008/06/25 | 736 | 744 | 735 | 739 | 545,000 |
| 2008/06/24 | 738 | 747 | 736 | 739 | 478,000 |
| 2008/06/23 | 733 | 748 | 731 | 745 | 626,000 |
| 2008/06/20 | 760 | 760 | 737 | 741 | 774,000 |
| 2008/06/19 | 760 | 763 | 750 | 755 | 594,000 |
| 2008/06/18 | 761 | 768 | 760 | 765 | 701,000 |
| 2008/06/17 | 760 | 780 | 756 | 764 | 713,000 |
| 2008/06/16 | 759 | 765 | 756 | 757 | 990,000 |
| 2008/06/13 | 787 | 787 | 754 | 755 | 5,407,000 |
| 2008/06/12 | 737 | 759 | 735 | 757 | 1,281,000 |
| 2008/06/11 | 759 | 768 | 755 | 757 | 1,252,000 |
| 2008/06/10 | 779 | 783 | 763 | 763 | 866,000 |
| 2008/06/09 | 761 | 777 | 757 | 769 | 763,000 |
| 2008/06/06 | 791 | 792 | 772 | 781 | 803,000 |
| 2008/06/05 | 795 | 796 | 778 | 778 | 769,000 |
| 2008/06/04 | 792 | 807 | 789 | 800 | 1,192,000 |
| 2008/06/03 | 800 | 800 | 789 | 799 | 1,060,000 |
| 2008/06/02 | 805 | 824 | 802 | 812 | 2,094,000 |
| 2008/05/30 | 800 | 803 | 786 | 800 | 1,442,000 |
| 2008/05/29 | 783 | 802 | 772 | 795 | 2,254,000 |
| 2008/05/28 | 772 | 787 | 764 | 773 | 910,000 |
| 2008/05/27 | 768 | 782 | 766 | 777 | 1,171,000 |
| 2008/05/26 | 754 | 756 | 745 | 753 | 869,000 |
| 2008/05/23 | 748 | 765 | 744 | 764 | 687,000 |
| 2008/05/22 | 749 | 750 | 742 | 747 | 760,000 |
| 2008/05/21 | 754 | 769 | 753 | 762 | 839,000 |
| 2008/05/20 | 762 | 767 | 751 | 753 | 587,000 |
| 2008/05/19 | 782 | 782 | 771 | 772 | 436,000 |
| 2008/05/16 | 784 | 788 | 769 | 772 | 578,000 |
| 2008/05/15 | 765 | 777 | 762 | 775 | 766,000 |
| 2008/05/14 | 746 | 762 | 740 | 762 | 764,000 |
| 2008/05/13 | 758 | 758 | 741 | 753 | 962,000 |
| 2008/05/12 | 729 | 751 | 729 | 748 | 505,000 |
| 2008/05/09 | 754 | 760 | 734 | 734 | 1,652,000 |
| 2008/05/08 | 732 | 754 | 729 | 754 | 1,028,000 |
| 2008/05/07 | 753 | 757 | 735 | 737 | 865,000 |
| 2008/05/02 | 759 | 760 | 746 | 752 | 747,000 |
| 2008/05/01 | 765 | 769 | 752 | 756 | 554,000 |
| 2008/04/30 | 756 | 775 | 750 | 772 | 1,117,000 |
| 2008/04/28 | 773 | 777 | 758 | 763 | 685,000 |
| 2008/04/25 | 759 | 778 | 759 | 774 | 770,000 |
| 2008/04/24 | 765 | 768 | 748 | 755 | 1,183,000 |
| 2008/04/23 | 772 | 778 | 754 | 760 | 1,338,000 |
| 2008/04/22 | 771 | 775 | 765 | 770 | 1,455,000 |
| 2008/04/21 | 815 | 815 | 791 | 791 | 641,000 |
| 2008/04/18 | 814 | 814 | 801 | 804 | 511,000 |
| 2008/04/17 | 815 | 815 | 798 | 808 | 930,000 |
| 2008/04/16 | 811 | 811 | 795 | 807 | 542,000 |
| 2008/04/15 | 808 | 808 | 799 | 801 | 560,000 |
| 2008/04/14 | 802 | 811 | 798 | 803 | 513,000 |
| 2008/04/11 | 825 | 825 | 813 | 822 | 1,985,000 |
| 2008/04/10 | 824 | 825 | 819 | 821 | 999,000 |
| 2008/04/09 | 825 | 825 | 813 | 824 | 929,000 |
| 2008/04/08 | 812 | 825 | 812 | 823 | 933,000 |
| 2008/04/07 | 825 | 828 | 811 | 822 | 1,517,000 |
| 2008/04/04 | 817 | 826 | 817 | 826 | 1,074,000 |
| 2008/04/03 | 825 | 827 | 817 | 827 | 1,183,000 |
| 2008/04/02 | 825 | 832 | 814 | 832 | 1,386,000 |
| 2008/04/01 | 822 | 825 | 812 | 818 | 1,216,000 |
| 2008/03/31 | 825 | 825 | 803 | 815 | 1,126,000 |
| 2008/03/28 | 827 | 834 | 822 | 825 | 1,633,000 |
| 2008/03/27 | 823 | 830 | 821 | 825 | 968,000 |
| 2008/03/26 | 811 | 825 | 805 | 823 | 950,000 |
| 2008/03/25 | 818 | 819 | 803 | 819 | 835,000 |
| 2008/03/24 | 817 | 820 | 808 | 808 | 736,000 |
| 2008/03/21 | 776 | 827 | 776 | 824 | 1,022,000 |
| 2008/03/19 | 830 | 830 | 802 | 814 | 937,000 |
| 2008/03/18 | 793 | 817 | 790 | 811 | 2,061,000 |
| 2008/03/17 | 772 | 796 | 772 | 773 | 1,996,000 |
| 2008/03/14 | 796 | 803 | 776 | 782 | 5,330,000 |
| 2008/03/13 | 783 | 798 | 775 | 781 | 1,898,000 |
| 2008/03/12 | 804 | 804 | 772 | 799 | 1,178,000 |
| 2008/03/11 | 782 | 786 | 754 | 786 | 2,642,000 |
| 2008/03/10 | 797 | 830 | 776 | 792 | 3,227,000 |
| 2008/03/07 | 760 | 781 | 754 | 773 | 1,107,000 |
| 2008/03/06 | 755 | 785 | 746 | 781 | 814,000 |
| 2008/03/05 | 762 | 766 | 748 | 754 | 971,000 |
| 2008/03/04 | 766 | 775 | 753 | 772 | 1,070,000 |
| 2008/03/03 | 766 | 787 | 758 | 770 | 1,130,000 |
| 2008/02/29 | 795 | 807 | 790 | 796 | 1,146,000 |
| 2008/02/28 | 806 | 811 | 795 | 808 | 1,250,000 |
| 2008/02/27 | 810 | 815 | 791 | 814 | 1,622,000 |
| 2008/02/26 | 805 | 805 | 771 | 776 | 950,000 |
| 2008/02/25 | 769 | 799 | 768 | 794 | 1,748,000 |
| 2008/02/22 | 760 | 766 | 737 | 759 | 1,537,000 |
| 2008/02/21 | 760 | 780 | 751 | 768 | 1,592,000 |
| 2008/02/20 | 750 | 784 | 745 | 747 | 2,623,000 |
| 2008/02/19 | 733 | 741 | 720 | 738 | 1,627,000 |
| 2008/02/18 | 749 | 749 | 723 | 725 | 1,925,000 |
| 2008/02/15 | 732 | 770 | 724 | 770 | 1,171,000 |
| 2008/02/14 | 752 | 752 | 722 | 743 | 1,330,000 |
| 2008/02/13 | 751 | 757 | 721 | 722 | 908,000 |
| 2008/02/12 | 739 | 753 | 739 | 742 | 1,214,000 |
| 2008/02/08 | 740 | 778 | 740 | 757 | 2,692,000 |
| 2008/02/07 | 739 | 765 | 739 | 758 | 1,210,000 |
| 2008/02/06 | 773 | 787 | 751 | 759 | 2,447,000 |
| 2008/02/05 | 850 | 851 | 786 | 800 | 2,266,000 |
| 2008/02/04 | 865 | 875 | 853 | 859 | 861,000 |
| 2008/02/01 | 862 | 874 | 843 | 864 | 2,007,000 |
| 2008/01/31 | 818 | 860 | 808 | 852 | 2,027,000 |
| 2008/01/30 | 782 | 798 | 746 | 798 | 2,287,000 |
| 2008/01/29 | 779 | 791 | 767 | 784 | 1,067,000 |
| 2008/01/28 | 798 | 809 | 771 | 771 | 1,799,000 |
| 2008/01/25 | 812 | 819 | 795 | 813 | 849,000 |
| 2008/01/24 | 804 | 814 | 785 | 802 | 1,873,000 |
| 2008/01/23 | 832 | 832 | 766 | 801 | 2,380,000 |
| 2008/01/22 | 860 | 868 | 815 | 817 | 2,212,000 |
| 2008/01/21 | 875 | 878 | 866 | 868 | 1,633,000 |
| 2008/01/18 | 865 | 933 | 857 | 921 | 3,477,000 |
| 2008/01/17 | 875 | 879 | 862 | 875 | 2,541,000 |
| 2008/01/16 | 863 | 880 | 860 | 869 | 1,942,000 |
| 2008/01/15 | 878 | 882 | 859 | 873 | 851,000 |
| 2008/01/11 | 885 | 940 | 857 | 868 | 2,111,000 |
| 2008/01/10 | 839 | 872 | 839 | 867 | 962,000 |
| 2008/01/09 | 855 | 872 | 847 | 859 | 969,000 |
| 2008/01/08 | 855 | 880 | 850 | 867 | 1,116,000 |
| 2008/01/07 | 842 | 861 | 842 | 857 | 954,000 |
| 2008/01/04 | 875 | 875 | 850 | 862 | 749,000 |