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 |
---|---|---|---|---|---|
2013/12/30 | 441 | 444 | 437 | 442 | 1,622,000 |
2013/12/27 | 443 | 444 | 437 | 439 | 2,204,000 |
2013/12/26 | 440 | 446 | 440 | 445 | 2,227,000 |
2013/12/25 | 445 | 451 | 445 | 450 | 4,038,000 |
2013/12/24 | 455 | 456 | 447 | 448 | 2,954,000 |
2013/12/20 | 454 | 456 | 450 | 455 | 1,723,000 |
2013/12/19 | 455 | 458 | 453 | 457 | 2,178,000 |
2013/12/18 | 442 | 452 | 441 | 450 | 1,951,000 |
2013/12/17 | 444 | 449 | 442 | 443 | 1,486,000 |
2013/12/16 | 452 | 453 | 435 | 435 | 2,916,000 |
2013/12/13 | 455 | 458 | 450 | 452 | 4,106,000 |
2013/12/12 | 457 | 458 | 454 | 456 | 1,367,000 |
2013/12/11 | 461 | 463 | 456 | 459 | 1,480,000 |
2013/12/10 | 465 | 466 | 462 | 462 | 1,478,000 |
2013/12/09 | 464 | 467 | 463 | 467 | 1,245,000 |
2013/12/06 | 453 | 457 | 451 | 457 | 1,037,000 |
2013/12/05 | 463 | 466 | 454 | 455 | 1,941,000 |
2013/12/04 | 463 | 464 | 459 | 460 | 1,724,000 |
2013/12/03 | 470 | 470 | 465 | 466 | 1,264,000 |
2013/12/02 | 468 | 469 | 463 | 466 | 826,000 |
2013/11/29 | 472 | 472 | 457 | 466 | 2,293,000 |
2013/11/28 | 467 | 473 | 467 | 472 | 1,648,000 |
2013/11/27 | 466 | 467 | 462 | 464 | 1,035,000 |
2013/11/26 | 461 | 468 | 459 | 466 | 1,406,000 |
2013/11/25 | 456 | 463 | 456 | 463 | 1,510,000 |
2013/11/22 | 455 | 457 | 452 | 453 | 1,522,000 |
2013/11/21 | 451 | 459 | 449 | 457 | 1,576,000 |
2013/11/20 | 456 | 456 | 445 | 446 | 1,527,000 |
2013/11/19 | 457 | 457 | 450 | 454 | 1,472,000 |
2013/11/18 | 460 | 462 | 454 | 458 | 1,524,000 |
2013/11/15 | 450 | 460 | 449 | 458 | 2,566,000 |
2013/11/14 | 443 | 450 | 442 | 448 | 2,149,000 |
2013/11/13 | 439 | 443 | 437 | 440 | 877,000 |
2013/11/12 | 434 | 440 | 430 | 440 | 1,061,000 |
2013/11/11 | 433 | 436 | 431 | 433 | 977,000 |
2013/11/08 | 429 | 430 | 424 | 425 | 1,207,000 |
2013/11/07 | 441 | 441 | 431 | 432 | 997,000 |
2013/11/06 | 433 | 443 | 432 | 440 | 1,053,000 |
2013/11/05 | 437 | 440 | 432 | 437 | 1,053,000 |
2013/11/01 | 441 | 444 | 433 | 437 | 1,360,000 |
2013/10/31 | 438 | 440 | 433 | 436 | 868,000 |
2013/10/30 | 437 | 440 | 435 | 439 | 1,035,000 |
2013/10/29 | 426 | 431 | 423 | 429 | 1,056,000 |
2013/10/28 | 428 | 432 | 423 | 432 | 789,000 |
2013/10/25 | 437 | 437 | 425 | 425 | 1,132,000 |
2013/10/24 | 432 | 440 | 428 | 440 | 869,000 |
2013/10/23 | 444 | 445 | 436 | 436 | 1,012,000 |
2013/10/22 | 445 | 445 | 441 | 444 | 669,000 |
2013/10/21 | 441 | 446 | 441 | 445 | 877,000 |
2013/10/18 | 439 | 444 | 437 | 443 | 1,148,000 |
2013/10/17 | 437 | 439 | 435 | 439 | 1,379,000 |
2013/10/16 | 436 | 437 | 431 | 434 | 1,030,000 |
2013/10/15 | 434 | 440 | 433 | 439 | 1,511,000 |
2013/10/11 | 429 | 440 | 426 | 432 | 3,533,000 |
2013/10/10 | 422 | 423 | 416 | 423 | 1,071,000 |
2013/10/09 | 403 | 422 | 401 | 422 | 1,841,000 |
2013/10/08 | 397 | 407 | 396 | 404 | 1,470,000 |
2013/10/07 | 407 | 407 | 399 | 400 | 1,227,000 |
2013/10/04 | 403 | 410 | 400 | 407 | 1,413,000 |
2013/10/03 | 411 | 414 | 403 | 404 | 2,344,000 |
2013/10/02 | 427 | 430 | 411 | 412 | 2,127,000 |
2013/10/01 | 426 | 433 | 422 | 427 | 2,535,000 |
2013/09/30 | 414 | 429 | 411 | 426 | 2,440,000 |
2013/09/27 | 412 | 415 | 409 | 415 | 1,682,000 |
2013/09/26 | 405 | 410 | 397 | 410 | 1,450,000 |
2013/09/25 | 401 | 412 | 397 | 412 | 2,574,000 |
2013/09/24 | 394 | 403 | 392 | 403 | 1,510,000 |
2013/09/20 | 398 | 398 | 393 | 394 | 1,004,000 |
2013/09/19 | 395 | 398 | 391 | 398 | 1,571,000 |
2013/09/18 | 384 | 393 | 383 | 389 | 1,146,000 |
2013/09/17 | 387 | 388 | 381 | 381 | 587,000 |
2013/09/13 | 388 | 390 | 381 | 386 | 2,406,000 |
2013/09/12 | 387 | 390 | 384 | 390 | 749,000 |
2013/09/11 | 394 | 394 | 388 | 389 | 1,635,000 |
2013/09/10 | 385 | 394 | 385 | 392 | 2,179,000 |
2013/09/09 | 381 | 384 | 378 | 384 | 967,000 |
2013/09/06 | 376 | 377 | 366 | 368 | 662,000 |
2013/09/05 | 380 | 380 | 372 | 376 | 656,000 |
2013/09/04 | 375 | 380 | 372 | 378 | 939,000 |
2013/09/03 | 367 | 380 | 367 | 379 | 1,335,000 |
2013/09/02 | 356 | 366 | 356 | 365 | 727,000 |
2013/08/30 | 362 | 363 | 353 | 353 | 915,000 |
2013/08/29 | 358 | 362 | 357 | 361 | 752,000 |
2013/08/28 | 364 | 364 | 354 | 357 | 1,127,000 |
2013/08/27 | 370 | 374 | 368 | 370 | 597,000 |
2013/08/26 | 375 | 376 | 369 | 372 | 617,000 |
2013/08/23 | 370 | 380 | 367 | 375 | 1,345,000 |
2013/08/22 | 361 | 368 | 360 | 366 | 569,000 |
2013/08/21 | 365 | 370 | 360 | 364 | 640,000 |
2013/08/20 | 366 | 375 | 363 | 363 | 742,000 |
2013/08/19 | 376 | 376 | 368 | 371 | 828,000 |
2013/08/16 | 377 | 381 | 374 | 376 | 669,000 |
2013/08/15 | 384 | 385 | 379 | 380 | 605,000 |
2013/08/14 | 385 | 388 | 380 | 387 | 838,000 |
2013/08/13 | 382 | 384 | 376 | 384 | 753,000 |
2013/08/12 | 372 | 377 | 368 | 371 | 563,000 |
2013/08/09 | 374 | 378 | 368 | 372 | 1,588,000 |
2013/08/08 | 374 | 386 | 372 | 374 | 1,608,000 |
2013/08/07 | 383 | 385 | 375 | 375 | 1,061,000 |
2013/08/06 | 381 | 388 | 375 | 388 | 1,679,000 |
2013/08/05 | 372 | 385 | 371 | 381 | 1,410,000 |
2013/08/02 | 364 | 379 | 364 | 378 | 1,770,000 |
2013/08/01 | 351 | 357 | 350 | 355 | 1,494,000 |
2013/07/31 | 359 | 359 | 348 | 353 | 2,385,000 |
2013/07/30 | 359 | 367 | 357 | 364 | 1,784,000 |
2013/07/29 | 371 | 371 | 362 | 362 | 1,302,000 |
2013/07/26 | 384 | 385 | 377 | 378 | 1,081,000 |
2013/07/25 | 389 | 391 | 385 | 386 | 1,057,000 |
2013/07/24 | 396 | 396 | 388 | 390 | 1,165,000 |
2013/07/23 | 395 | 398 | 390 | 397 | 2,023,000 |
2013/07/22 | 404 | 404 | 395 | 398 | 1,351,000 |
2013/07/19 | 409 | 410 | 395 | 401 | 2,487,000 |
2013/07/18 | 406 | 410 | 401 | 409 | 1,772,000 |
2013/07/17 | 413 | 413 | 401 | 405 | 2,014,000 |
2013/07/16 | 409 | 415 | 409 | 414 | 1,548,000 |
2013/07/12 | 404 | 411 | 402 | 408 | 2,716,000 |
2013/07/11 | 396 | 402 | 395 | 399 | 2,256,000 |
2013/07/10 | 395 | 400 | 394 | 396 | 1,703,000 |
2013/07/09 | 390 | 394 | 388 | 394 | 1,305,000 |
2013/07/08 | 388 | 393 | 386 | 386 | 1,461,000 |
2013/07/05 | 378 | 384 | 376 | 384 | 1,293,000 |
2013/07/04 | 368 | 377 | 368 | 374 | 904,000 |
2013/07/03 | 375 | 375 | 367 | 371 | 1,080,000 |
2013/07/02 | 374 | 374 | 369 | 372 | 1,225,000 |
2013/07/01 | 364 | 371 | 361 | 369 | 1,324,000 |
2013/06/28 | 348 | 364 | 348 | 364 | 2,098,000 |
2013/06/27 | 335 | 344 | 333 | 343 | 1,326,000 |
2013/06/26 | 344 | 345 | 332 | 333 | 1,254,000 |
2013/06/25 | 342 | 345 | 333 | 338 | 1,839,000 |
2013/06/24 | 348 | 349 | 338 | 342 | 1,245,000 |
2013/06/21 | 330 | 345 | 324 | 342 | 2,328,000 |
2013/06/20 | 338 | 344 | 336 | 339 | 2,054,000 |
2013/06/19 | 342 | 344 | 334 | 338 | 1,494,000 |
2013/06/18 | 342 | 346 | 333 | 336 | 1,310,000 |
2013/06/17 | 335 | 340 | 332 | 340 | 1,323,000 |
2013/06/14 | 328 | 339 | 328 | 333 | 3,605,000 |
2013/06/13 | 342 | 344 | 322 | 323 | 2,460,000 |
2013/06/12 | 345 | 350 | 338 | 349 | 1,176,000 |
2013/06/11 | 357 | 363 | 346 | 348 | 2,306,000 |
2013/06/10 | 347 | 356 | 347 | 356 | 1,416,000 |
2013/06/07 | 341 | 347 | 332 | 340 | 2,169,000 |
2013/06/06 | 346 | 356 | 342 | 346 | 2,150,000 |
2013/06/05 | 364 | 370 | 347 | 347 | 2,545,000 |
2013/06/04 | 360 | 365 | 351 | 363 | 2,232,000 |
2013/06/03 | 366 | 369 | 357 | 359 | 2,589,000 |
2013/05/31 | 373 | 378 | 367 | 368 | 1,569,000 |
2013/05/30 | 385 | 385 | 363 | 366 | 2,861,000 |
2013/05/29 | 390 | 397 | 387 | 392 | 2,060,000 |
2013/05/28 | 380 | 389 | 377 | 387 | 2,421,000 |
2013/05/27 | 398 | 401 | 380 | 380 | 3,295,000 |
2013/05/24 | 408 | 420 | 386 | 402 | 4,543,000 |
2013/05/23 | 437 | 437 | 396 | 396 | 5,179,000 |
2013/05/22 | 423 | 440 | 423 | 436 | 3,331,000 |
2013/05/21 | 431 | 431 | 425 | 426 | 1,651,000 |
2013/05/20 | 438 | 438 | 433 | 434 | 1,854,000 |
2013/05/17 | 422 | 436 | 417 | 433 | 2,705,000 |
2013/05/16 | 430 | 432 | 416 | 422 | 2,721,000 |
2013/05/15 | 431 | 434 | 428 | 432 | 2,255,000 |
2013/05/14 | 433 | 435 | 424 | 424 | 2,636,000 |
2013/05/13 | 445 | 446 | 432 | 434 | 2,815,000 |
2013/05/10 | 452 | 453 | 439 | 442 | 2,146,000 |
2013/05/09 | 446 | 450 | 438 | 440 | 2,258,000 |
2013/05/08 | 450 | 454 | 444 | 445 | 3,839,000 |
2013/05/07 | 436 | 452 | 435 | 451 | 4,485,000 |
2013/05/02 | 434 | 438 | 424 | 428 | 2,503,000 |
2013/05/01 | 440 | 442 | 431 | 432 | 3,954,000 |
2013/04/30 | 430 | 452 | 429 | 443 | 6,462,000 |
2013/04/26 | 425 | 432 | 419 | 427 | 12,420,000 |
2013/04/25 | 420 | 424 | 419 | 422 | 2,106,000 |
2013/04/24 | 421 | 424 | 417 | 419 | 2,366,000 |
2013/04/23 | 423 | 425 | 415 | 418 | 1,935,000 |
2013/04/22 | 425 | 432 | 422 | 423 | 2,714,000 |
2013/04/19 | 408 | 419 | 405 | 418 | 3,252,000 |
2013/04/18 | 404 | 412 | 401 | 402 | 1,867,000 |
2013/04/17 | 404 | 407 | 401 | 404 | 1,783,000 |
2013/04/16 | 399 | 406 | 390 | 396 | 4,930,000 |
2013/04/15 | 410 | 414 | 403 | 407 | 2,360,000 |
2013/04/12 | 417 | 419 | 407 | 411 | 3,983,000 |
2013/04/11 | 423 | 427 | 413 | 417 | 3,001,000 |
2013/04/10 | 421 | 427 | 416 | 420 | 3,631,000 |
2013/04/09 | 437 | 439 | 420 | 425 | 3,991,000 |
2013/04/08 | 415 | 427 | 415 | 423 | 5,064,000 |
2013/04/05 | 400 | 410 | 388 | 402 | 8,703,000 |
2013/04/04 | 360 | 371 | 352 | 371 | 4,852,000 |
2013/04/03 | 371 | 378 | 367 | 378 | 2,597,000 |
2013/04/02 | 371 | 373 | 350 | 363 | 4,558,000 |
2013/04/01 | 394 | 395 | 378 | 380 | 2,228,000 |
2013/03/29 | 405 | 408 | 391 | 395 | 1,932,000 |
2013/03/28 | 413 | 413 | 396 | 399 | 4,061,000 |
2013/03/27 | 401 | 408 | 394 | 404 | 2,962,000 |
2013/03/26 | 386 | 396 | 386 | 394 | 3,768,000 |
2013/03/25 | 379 | 390 | 375 | 387 | 2,453,000 |
2013/03/22 | 382 | 383 | 375 | 375 | 1,790,000 |
2013/03/21 | 378 | 384 | 378 | 384 | 1,917,000 |
2013/03/19 | 377 | 379 | 373 | 376 | 1,330,000 |
2013/03/18 | 380 | 380 | 371 | 372 | 1,700,000 |
2013/03/15 | 378 | 384 | 375 | 384 | 3,237,000 |
2013/03/14 | 376 | 377 | 371 | 376 | 1,778,000 |
2013/03/13 | 368 | 376 | 368 | 373 | 2,237,000 |
2013/03/12 | 380 | 380 | 367 | 368 | 2,802,000 |
2013/03/11 | 374 | 378 | 368 | 376 | 2,699,000 |
2013/03/08 | 364 | 373 | 362 | 370 | 7,283,000 |
2013/03/07 | 358 | 366 | 357 | 360 | 3,010,000 |
2013/03/06 | 355 | 358 | 346 | 351 | 2,260,000 |
2013/03/05 | 350 | 362 | 340 | 349 | 7,608,000 |
2013/03/04 | 322 | 348 | 321 | 346 | 6,463,000 |
2013/03/01 | 316 | 324 | 315 | 320 | 2,221,000 |
2013/02/28 | 314 | 324 | 314 | 323 | 1,919,000 |
2013/02/27 | 320 | 320 | 312 | 312 | 1,956,000 |
2013/02/26 | 313 | 320 | 312 | 318 | 2,459,000 |
2013/02/25 | 320 | 323 | 319 | 323 | 1,586,000 |
2013/02/22 | 313 | 316 | 310 | 316 | 1,670,000 |
2013/02/21 | 315 | 318 | 314 | 316 | 1,391,000 |
2013/02/20 | 313 | 317 | 311 | 316 | 2,246,000 |
2013/02/19 | 307 | 313 | 306 | 311 | 2,038,000 |
2013/02/18 | 301 | 309 | 301 | 308 | 2,244,000 |
2013/02/15 | 306 | 306 | 298 | 300 | 2,584,000 |
2013/02/14 | 308 | 310 | 304 | 306 | 3,064,000 |
2013/02/13 | 306 | 310 | 305 | 309 | 3,086,000 |
2013/02/12 | 317 | 324 | 302 | 304 | 7,008,000 |
2013/02/08 | 325 | 331 | 325 | 328 | 2,754,000 |
2013/02/07 | 324 | 333 | 324 | 331 | 2,492,000 |
2013/02/06 | 321 | 328 | 321 | 326 | 1,956,000 |
2013/02/05 | 324 | 326 | 314 | 317 | 1,960,000 |
2013/02/04 | 326 | 332 | 326 | 329 | 1,750,000 |
2013/02/01 | 308 | 329 | 307 | 328 | 5,937,000 |
2013/01/31 | 302 | 305 | 300 | 304 | 2,429,000 |
2013/01/30 | 297 | 302 | 296 | 302 | 2,382,000 |
2013/01/29 | 293 | 297 | 292 | 296 | 1,317,000 |
2013/01/28 | 298 | 298 | 293 | 293 | 1,235,000 |
2013/01/25 | 291 | 295 | 290 | 295 | 1,684,000 |
2013/01/24 | 278 | 288 | 278 | 288 | 1,713,000 |
2013/01/23 | 286 | 287 | 281 | 282 | 2,404,000 |
2013/01/22 | 294 | 295 | 287 | 288 | 2,759,000 |
2013/01/21 | 296 | 296 | 293 | 294 | 1,638,000 |
2013/01/18 | 291 | 295 | 290 | 295 | 2,164,000 |
2013/01/17 | 288 | 292 | 286 | 289 | 2,135,000 |
2013/01/16 | 292 | 292 | 286 | 287 | 1,879,000 |
2013/01/15 | 289 | 293 | 288 | 291 | 1,940,000 |
2013/01/11 | 285 | 289 | 285 | 287 | 2,619,000 |
2013/01/10 | 287 | 287 | 284 | 286 | 1,639,000 |
2013/01/09 | 281 | 292 | 280 | 288 | 4,132,000 |
2013/01/08 | 282 | 283 | 280 | 282 | 1,582,000 |
2013/01/07 | 282 | 283 | 280 | 282 | 2,534,000 |
2013/01/04 | 284 | 284 | 279 | 282 | 2,330,000 |