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 |
---|---|---|---|---|---|
2011/12/30 | 292 | 293 | 289 | 291 | 1,243,000 |
2011/12/29 | 292 | 292 | 286 | 290 | 1,006,000 |
2011/12/28 | 293 | 294 | 289 | 291 | 1,873,000 |
2011/12/27 | 303 | 303 | 300 | 302 | 4,146,000 |
2011/12/26 | 306 | 306 | 304 | 305 | 1,976,000 |
2011/12/22 | 302 | 305 | 302 | 303 | 1,379,000 |
2011/12/21 | 304 | 304 | 301 | 302 | 1,406,000 |
2011/12/20 | 300 | 302 | 300 | 301 | 696,000 |
2011/12/19 | 298 | 301 | 298 | 300 | 1,131,000 |
2011/12/16 | 300 | 303 | 299 | 299 | 1,261,000 |
2011/12/15 | 300 | 301 | 298 | 299 | 1,466,000 |
2011/12/14 | 300 | 302 | 299 | 301 | 1,098,000 |
2011/12/13 | 301 | 302 | 300 | 301 | 1,803,000 |
2011/12/12 | 309 | 309 | 303 | 304 | 1,527,000 |
2011/12/09 | 300 | 305 | 300 | 301 | 4,162,000 |
2011/12/08 | 302 | 305 | 302 | 304 | 1,119,000 |
2011/12/07 | 300 | 305 | 300 | 305 | 1,488,000 |
2011/12/06 | 302 | 304 | 298 | 299 | 1,321,000 |
2011/12/05 | 297 | 303 | 296 | 301 | 1,750,000 |
2011/12/02 | 292 | 294 | 291 | 294 | 1,343,000 |
2011/12/01 | 292 | 294 | 288 | 290 | 2,166,000 |
2011/11/30 | 288 | 291 | 286 | 290 | 2,233,000 |
2011/11/29 | 285 | 288 | 284 | 288 | 1,032,000 |
2011/11/28 | 282 | 284 | 280 | 284 | 971,000 |
2011/11/25 | 282 | 283 | 280 | 280 | 798,000 |
2011/11/24 | 284 | 285 | 282 | 282 | 785,000 |
2011/11/22 | 286 | 287 | 284 | 286 | 476,000 |
2011/11/21 | 284 | 289 | 284 | 286 | 659,000 |
2011/11/18 | 283 | 286 | 283 | 284 | 609,000 |
2011/11/17 | 281 | 286 | 279 | 284 | 1,099,000 |
2011/11/16 | 283 | 284 | 279 | 281 | 860,000 |
2011/11/15 | 282 | 284 | 281 | 282 | 662,000 |
2011/11/14 | 284 | 285 | 281 | 281 | 930,000 |
2011/11/11 | 283 | 284 | 280 | 280 | 1,505,000 |
2011/11/10 | 287 | 288 | 280 | 280 | 2,200,000 |
2011/11/09 | 287 | 292 | 287 | 292 | 1,041,000 |
2011/11/08 | 285 | 291 | 285 | 285 | 1,100,000 |
2011/11/07 | 288 | 291 | 286 | 288 | 944,000 |
2011/11/04 | 286 | 290 | 285 | 289 | 1,421,000 |
2011/11/02 | 290 | 293 | 283 | 285 | 1,894,000 |
2011/11/01 | 297 | 301 | 291 | 292 | 1,679,000 |
2011/10/31 | 292 | 299 | 292 | 296 | 1,490,000 |
2011/10/28 | 293 | 293 | 289 | 292 | 1,336,000 |
2011/10/27 | 283 | 286 | 282 | 286 | 1,134,000 |
2011/10/26 | 287 | 288 | 281 | 282 | 1,631,000 |
2011/10/25 | 289 | 291 | 288 | 289 | 997,000 |
2011/10/24 | 287 | 293 | 287 | 292 | 1,376,000 |
2011/10/21 | 286 | 288 | 286 | 287 | 922,000 |
2011/10/20 | 289 | 291 | 286 | 286 | 1,118,000 |
2011/10/19 | 290 | 294 | 289 | 291 | 919,000 |
2011/10/18 | 287 | 290 | 287 | 288 | 844,000 |
2011/10/17 | 291 | 291 | 288 | 290 | 757,000 |
2011/10/14 | 285 | 290 | 284 | 288 | 2,062,000 |
2011/10/13 | 288 | 288 | 286 | 287 | 682,000 |
2011/10/12 | 289 | 290 | 285 | 285 | 1,255,000 |
2011/10/11 | 298 | 299 | 291 | 292 | 1,819,000 |
2011/10/07 | 287 | 293 | 287 | 292 | 1,472,000 |
2011/10/06 | 283 | 289 | 283 | 286 | 1,399,000 |
2011/10/05 | 284 | 285 | 281 | 283 | 1,429,000 |
2011/10/04 | 288 | 289 | 284 | 285 | 1,438,000 |
2011/10/03 | 289 | 294 | 287 | 290 | 1,882,000 |
2011/09/30 | 290 | 295 | 285 | 290 | 3,700,000 |
2011/09/29 | 284 | 292 | 284 | 292 | 1,717,000 |
2011/09/28 | 285 | 290 | 284 | 286 | 1,456,000 |
2011/09/27 | 279 | 284 | 277 | 284 | 1,257,000 |
2011/09/26 | 281 | 282 | 273 | 276 | 1,939,000 |
2011/09/22 | 280 | 284 | 277 | 278 | 2,323,000 |
2011/09/21 | 282 | 283 | 280 | 281 | 980,000 |
2011/09/20 | 279 | 283 | 279 | 281 | 1,268,000 |
2011/09/16 | 281 | 284 | 279 | 280 | 1,587,000 |
2011/09/15 | 280 | 281 | 277 | 278 | 1,391,000 |
2011/09/14 | 277 | 279 | 273 | 277 | 1,636,000 |
2011/09/13 | 278 | 279 | 273 | 278 | 1,363,000 |
2011/09/12 | 281 | 282 | 276 | 277 | 2,851,000 |
2011/09/09 | 285 | 288 | 284 | 285 | 4,612,000 |
2011/09/08 | 288 | 290 | 283 | 290 | 1,953,000 |
2011/09/07 | 293 | 294 | 286 | 288 | 2,355,000 |
2011/09/06 | 295 | 296 | 291 | 291 | 1,554,000 |
2011/09/05 | 296 | 298 | 296 | 296 | 1,145,000 |
2011/09/02 | 299 | 299 | 295 | 298 | 1,430,000 |
2011/09/01 | 303 | 308 | 301 | 302 | 2,536,000 |
2011/08/31 | 298 | 301 | 297 | 301 | 1,878,000 |
2011/08/30 | 302 | 302 | 298 | 300 | 1,810,000 |
2011/08/29 | 298 | 303 | 295 | 300 | 1,930,000 |
2011/08/26 | 295 | 300 | 294 | 300 | 2,648,000 |
2011/08/25 | 295 | 299 | 292 | 293 | 2,100,000 |
2011/08/24 | 299 | 300 | 294 | 296 | 1,616,000 |
2011/08/23 | 297 | 299 | 293 | 298 | 2,546,000 |
2011/08/22 | 296 | 297 | 294 | 295 | 1,989,000 |
2011/08/19 | 295 | 300 | 295 | 298 | 2,045,000 |
2011/08/18 | 300 | 301 | 296 | 299 | 2,366,000 |
2011/08/17 | 299 | 301 | 297 | 300 | 1,384,000 |
2011/08/16 | 300 | 302 | 297 | 301 | 1,986,000 |
2011/08/15 | 303 | 303 | 298 | 300 | 2,050,000 |
2011/08/12 | 302 | 305 | 298 | 299 | 4,134,000 |
2011/08/11 | 294 | 302 | 294 | 299 | 2,046,000 |
2011/08/10 | 303 | 303 | 295 | 298 | 3,604,000 |
2011/08/09 | 282 | 289 | 278 | 288 | 3,417,000 |
2011/08/08 | 299 | 300 | 293 | 294 | 4,404,000 |
2011/08/05 | 301 | 304 | 299 | 301 | 2,316,000 |
2011/08/04 | 314 | 318 | 312 | 313 | 2,190,000 |
2011/08/03 | 316 | 317 | 312 | 314 | 2,856,000 |
2011/08/02 | 327 | 327 | 320 | 321 | 3,115,000 |
2011/08/01 | 326 | 329 | 324 | 326 | 1,887,000 |
2011/07/29 | 321 | 329 | 320 | 322 | 2,820,000 |
2011/07/28 | 329 | 329 | 321 | 321 | 5,398,000 |
2011/07/27 | 332 | 332 | 327 | 330 | 2,007,000 |
2011/07/26 | 330 | 334 | 329 | 332 | 1,674,000 |
2011/07/25 | 331 | 331 | 328 | 328 | 1,302,000 |
2011/07/22 | 327 | 330 | 325 | 329 | 1,865,000 |
2011/07/21 | 326 | 327 | 322 | 324 | 1,836,000 |
2011/07/20 | 324 | 326 | 321 | 325 | 1,719,000 |
2011/07/19 | 323 | 323 | 316 | 320 | 2,947,000 |
2011/07/15 | 321 | 325 | 320 | 323 | 2,147,000 |
2011/07/14 | 321 | 325 | 319 | 321 | 2,313,000 |
2011/07/13 | 321 | 325 | 321 | 323 | 3,577,000 |
2011/07/12 | 331 | 332 | 326 | 326 | 1,882,000 |
2011/07/11 | 332 | 338 | 332 | 334 | 2,890,000 |
2011/07/08 | 333 | 338 | 331 | 333 | 4,306,000 |
2011/07/07 | 323 | 327 | 323 | 327 | 1,548,000 |
2011/07/06 | 325 | 325 | 321 | 323 | 2,157,000 |
2011/07/05 | 324 | 326 | 320 | 325 | 3,376,000 |
2011/07/04 | 327 | 328 | 320 | 322 | 4,121,000 |
2011/07/01 | 331 | 335 | 323 | 325 | 4,078,000 |
2011/06/30 | 330 | 331 | 327 | 330 | 2,837,000 |
2011/06/29 | 330 | 331 | 328 | 329 | 1,821,000 |
2011/06/28 | 335 | 335 | 325 | 327 | 3,753,000 |
2011/06/27 | 333 | 338 | 332 | 335 | 2,942,000 |
2011/06/24 | 327 | 336 | 326 | 333 | 2,593,000 |
2011/06/23 | 329 | 333 | 324 | 324 | 3,440,000 |
2011/06/22 | 320 | 330 | 318 | 326 | 3,986,000 |
2011/06/21 | 316 | 320 | 314 | 320 | 1,861,000 |
2011/06/20 | 312 | 318 | 312 | 315 | 1,226,000 |
2011/06/17 | 317 | 318 | 308 | 311 | 2,955,000 |
2011/06/16 | 321 | 321 | 315 | 315 | 1,413,000 |
2011/06/15 | 326 | 327 | 321 | 322 | 1,900,000 |
2011/06/14 | 316 | 330 | 315 | 322 | 3,921,000 |
2011/06/13 | 311 | 317 | 311 | 316 | 1,800,000 |
2011/06/10 | 315 | 316 | 313 | 315 | 4,576,000 |
2011/06/09 | 309 | 318 | 308 | 313 | 4,243,000 |
2011/06/08 | 305 | 308 | 301 | 306 | 3,423,000 |
2011/06/07 | 307 | 308 | 302 | 307 | 3,595,000 |
2011/06/06 | 313 | 315 | 305 | 307 | 3,275,000 |
2011/06/03 | 310 | 316 | 308 | 314 | 3,967,000 |
2011/06/02 | 306 | 315 | 306 | 311 | 4,791,000 |
2011/06/01 | 311 | 313 | 308 | 312 | 3,535,000 |
2011/05/31 | 303 | 311 | 301 | 306 | 16,510,000 |
2011/05/30 | 299 | 307 | 299 | 304 | 4,177,000 |
2011/05/27 | 296 | 302 | 296 | 299 | 2,288,000 |
2011/05/26 | 295 | 300 | 295 | 297 | 2,481,000 |
2011/05/25 | 296 | 298 | 293 | 294 | 2,047,000 |
2011/05/24 | 295 | 298 | 294 | 296 | 2,377,000 |
2011/05/23 | 301 | 301 | 295 | 296 | 1,638,000 |
2011/05/20 | 299 | 304 | 298 | 300 | 2,254,000 |
2011/05/19 | 303 | 305 | 297 | 301 | 3,274,000 |
2011/05/18 | 297 | 306 | 297 | 304 | 4,205,000 |
2011/05/17 | 296 | 300 | 287 | 297 | 8,004,000 |
2011/05/16 | 312 | 312 | 303 | 307 | 2,602,000 |
2011/05/13 | 320 | 322 | 308 | 312 | 2,836,000 |
2011/05/12 | 325 | 325 | 318 | 318 | 1,954,000 |
2011/05/11 | 330 | 332 | 326 | 329 | 1,833,000 |
2011/05/10 | 324 | 329 | 323 | 326 | 2,610,000 |
2011/05/09 | 322 | 326 | 321 | 323 | 1,297,000 |
2011/05/06 | 318 | 323 | 315 | 321 | 1,883,000 |
2011/05/02 | 323 | 324 | 318 | 321 | 2,715,000 |
2011/04/28 | 322 | 324 | 318 | 324 | 2,382,000 |
2011/04/27 | 322 | 324 | 320 | 321 | 1,701,000 |
2011/04/26 | 328 | 329 | 322 | 322 | 1,720,000 |
2011/04/25 | 333 | 334 | 326 | 327 | 1,264,000 |
2011/04/22 | 326 | 330 | 323 | 327 | 1,288,000 |
2011/04/21 | 329 | 334 | 325 | 327 | 3,201,000 |
2011/04/20 | 317 | 328 | 317 | 324 | 2,698,000 |
2011/04/19 | 316 | 317 | 312 | 314 | 1,665,000 |
2011/04/18 | 317 | 320 | 316 | 318 | 1,891,000 |
2011/04/15 | 317 | 318 | 314 | 316 | 1,784,000 |
2011/04/14 | 315 | 319 | 312 | 316 | 2,810,000 |
2011/04/13 | 308 | 316 | 308 | 315 | 1,821,000 |
2011/04/12 | 310 | 312 | 305 | 310 | 3,290,000 |
2011/04/11 | 310 | 314 | 308 | 312 | 2,099,000 |
2011/04/08 | 310 | 312 | 303 | 311 | 4,477,000 |
2011/04/07 | 305 | 312 | 304 | 309 | 3,306,000 |
2011/04/06 | 309 | 310 | 304 | 304 | 2,271,000 |
2011/04/05 | 313 | 313 | 304 | 309 | 2,874,000 |
2011/04/04 | 315 | 317 | 311 | 314 | 2,146,000 |
2011/04/01 | 310 | 317 | 305 | 315 | 3,698,000 |
2011/03/31 | 313 | 315 | 307 | 310 | 2,891,000 |
2011/03/30 | 307 | 312 | 302 | 311 | 2,191,000 |
2011/03/29 | 303 | 309 | 296 | 305 | 3,140,000 |
2011/03/28 | 314 | 314 | 302 | 305 | 2,421,000 |
2011/03/25 | 318 | 319 | 309 | 311 | 2,151,000 |
2011/03/24 | 327 | 333 | 313 | 314 | 3,664,000 |
2011/03/23 | 321 | 324 | 310 | 319 | 4,539,000 |
2011/03/22 | 318 | 323 | 315 | 321 | 3,536,000 |
2011/03/18 | 303 | 308 | 299 | 304 | 3,142,000 |
2011/03/17 | 290 | 296 | 281 | 290 | 4,923,000 |
2011/03/16 | 332 | 332 | 285 | 297 | 7,969,000 |
2011/03/15 | 326 | 328 | 257 | 268 | 7,234,000 |
2011/03/14 | 318 | 342 | 315 | 337 | 5,022,000 |
2011/03/11 | 369 | 371 | 366 | 366 | 4,796,000 |
2011/03/10 | 380 | 382 | 374 | 374 | 1,581,000 |
2011/03/09 | 385 | 387 | 380 | 382 | 2,538,000 |
2011/03/08 | 384 | 384 | 381 | 382 | 883,000 |
2011/03/07 | 386 | 387 | 380 | 382 | 1,691,000 |
2011/03/04 | 385 | 388 | 383 | 385 | 2,150,000 |
2011/03/03 | 378 | 386 | 378 | 385 | 2,089,000 |
2011/03/02 | 381 | 383 | 376 | 377 | 2,206,000 |
2011/03/01 | 371 | 387 | 371 | 387 | 3,713,000 |
2011/02/28 | 367 | 370 | 363 | 370 | 1,158,000 |
2011/02/25 | 367 | 371 | 367 | 371 | 1,122,000 |
2011/02/24 | 367 | 371 | 366 | 369 | 2,246,000 |
2011/02/23 | 375 | 376 | 365 | 366 | 2,850,000 |
2011/02/22 | 382 | 382 | 376 | 377 | 2,694,000 |
2011/02/21 | 382 | 384 | 378 | 383 | 1,716,000 |
2011/02/18 | 380 | 383 | 379 | 382 | 2,060,000 |
2011/02/17 | 379 | 380 | 375 | 378 | 1,519,000 |
2011/02/16 | 375 | 380 | 375 | 378 | 1,448,000 |
2011/02/15 | 379 | 379 | 373 | 378 | 1,844,000 |
2011/02/14 | 383 | 384 | 367 | 379 | 3,855,000 |
2011/02/10 | 378 | 382 | 375 | 379 | 3,497,000 |
2011/02/09 | 381 | 384 | 379 | 382 | 1,767,000 |
2011/02/08 | 378 | 383 | 375 | 383 | 2,466,000 |
2011/02/07 | 387 | 390 | 373 | 375 | 5,333,000 |
2011/02/04 | 365 | 379 | 364 | 377 | 3,843,000 |
2011/02/03 | 354 | 357 | 351 | 355 | 1,536,000 |
2011/02/02 | 355 | 361 | 353 | 356 | 2,306,000 |
2011/02/01 | 365 | 365 | 350 | 353 | 3,890,000 |
2011/01/31 | 370 | 370 | 359 | 364 | 3,164,000 |
2011/01/28 | 378 | 378 | 366 | 370 | 1,571,000 |
2011/01/27 | 379 | 379 | 372 | 375 | 949,000 |
2011/01/26 | 372 | 375 | 371 | 374 | 1,336,000 |
2011/01/25 | 368 | 372 | 367 | 372 | 1,100,000 |
2011/01/24 | 371 | 371 | 364 | 369 | 1,273,000 |
2011/01/21 | 379 | 379 | 365 | 367 | 2,991,000 |
2011/01/20 | 372 | 377 | 372 | 377 | 1,832,000 |
2011/01/19 | 379 | 379 | 373 | 375 | 1,236,000 |
2011/01/18 | 372 | 378 | 372 | 375 | 1,109,000 |
2011/01/17 | 383 | 383 | 375 | 378 | 2,758,000 |
2011/01/14 | 381 | 385 | 380 | 381 | 3,114,000 |
2011/01/13 | 386 | 388 | 382 | 387 | 3,115,000 |
2011/01/12 | 388 | 389 | 382 | 385 | 3,866,000 |
2011/01/11 | 385 | 389 | 382 | 387 | 3,418,000 |
2011/01/07 | 378 | 391 | 377 | 387 | 5,276,000 |
2011/01/06 | 375 | 379 | 371 | 378 | 4,724,000 |
2011/01/05 | 367 | 370 | 363 | 369 | 3,050,000 |
2011/01/04 | 370 | 370 | 362 | 366 | 3,960,000 |