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 |
|---|---|---|---|---|---|
| 2015/12/30 | 530 | 534 | 526 | 532 | 1,187,000 |
| 2015/12/29 | 524 | 527 | 517 | 527 | 1,064,000 |
| 2015/12/28 | 519 | 528 | 512 | 527 | 2,433,000 |
| 2015/12/25 | 533 | 535 | 525 | 529 | 3,577,000 |
| 2015/12/24 | 550 | 550 | 531 | 532 | 2,621,000 |
| 2015/12/22 | 549 | 550 | 541 | 545 | 1,359,000 |
| 2015/12/21 | 545 | 550 | 539 | 548 | 2,302,000 |
| 2015/12/18 | 559 | 565 | 543 | 545 | 3,954,000 |
| 2015/12/17 | 548 | 561 | 545 | 560 | 2,738,000 |
| 2015/12/16 | 537 | 543 | 534 | 542 | 1,180,000 |
| 2015/12/15 | 545 | 547 | 532 | 533 | 1,244,000 |
| 2015/12/14 | 538 | 544 | 536 | 544 | 1,553,000 |
| 2015/12/11 | 541 | 548 | 540 | 542 | 2,359,000 |
| 2015/12/10 | 537 | 545 | 537 | 544 | 1,450,000 |
| 2015/12/09 | 550 | 550 | 537 | 542 | 1,882,000 |
| 2015/12/08 | 549 | 557 | 548 | 551 | 1,513,000 |
| 2015/12/07 | 546 | 556 | 546 | 551 | 1,181,000 |
| 2015/12/04 | 545 | 549 | 542 | 543 | 1,738,000 |
| 2015/12/03 | 545 | 552 | 544 | 551 | 1,050,000 |
| 2015/12/02 | 547 | 550 | 542 | 547 | 1,048,000 |
| 2015/12/01 | 541 | 546 | 540 | 546 | 1,054,000 |
| 2015/11/30 | 553 | 554 | 542 | 542 | 1,608,000 |
| 2015/11/27 | 552 | 559 | 552 | 554 | 1,213,000 |
| 2015/11/26 | 539 | 558 | 539 | 550 | 2,749,000 |
| 2015/11/25 | 545 | 553 | 539 | 542 | 2,644,000 |
| 2015/11/24 | 536 | 541 | 535 | 539 | 1,493,000 |
| 2015/11/20 | 534 | 539 | 534 | 537 | 1,348,000 |
| 2015/11/19 | 534 | 541 | 533 | 534 | 1,791,000 |
| 2015/11/18 | 533 | 534 | 530 | 532 | 1,213,000 |
| 2015/11/17 | 530 | 534 | 526 | 529 | 1,518,000 |
| 2015/11/16 | 522 | 528 | 520 | 526 | 1,555,000 |
| 2015/11/13 | 522 | 533 | 518 | 529 | 2,642,000 |
| 2015/11/12 | 520 | 527 | 516 | 522 | 1,648,000 |
| 2015/11/11 | 521 | 524 | 516 | 523 | 2,170,000 |
| 2015/11/10 | 504 | 524 | 503 | 523 | 4,668,000 |
| 2015/11/09 | 490 | 505 | 486 | 501 | 3,962,000 |
| 2015/11/06 | 496 | 499 | 494 | 499 | 1,024,000 |
| 2015/11/05 | 487 | 497 | 485 | 497 | 1,515,000 |
| 2015/11/04 | 489 | 491 | 484 | 486 | 1,065,000 |
| 2015/11/02 | 495 | 495 | 482 | 483 | 1,582,000 |
| 2015/10/30 | 495 | 501 | 492 | 500 | 1,465,000 |
| 2015/10/29 | 505 | 506 | 492 | 496 | 1,445,000 |
| 2015/10/28 | 499 | 504 | 496 | 503 | 1,492,000 |
| 2015/10/27 | 496 | 500 | 491 | 495 | 1,104,000 |
| 2015/10/26 | 500 | 500 | 491 | 494 | 1,562,000 |
| 2015/10/23 | 496 | 502 | 495 | 498 | 1,989,000 |
| 2015/10/22 | 481 | 494 | 481 | 489 | 1,514,000 |
| 2015/10/21 | 474 | 488 | 470 | 485 | 1,860,000 |
| 2015/10/20 | 480 | 481 | 472 | 474 | 1,190,000 |
| 2015/10/19 | 488 | 488 | 475 | 477 | 2,237,000 |
| 2015/10/16 | 481 | 489 | 480 | 488 | 1,562,000 |
| 2015/10/15 | 485 | 488 | 471 | 475 | 1,676,000 |
| 2015/10/14 | 481 | 486 | 476 | 480 | 1,581,000 |
| 2015/10/13 | 472 | 489 | 472 | 486 | 3,076,000 |
| 2015/10/09 | 467 | 473 | 463 | 472 | 2,627,000 |
| 2015/10/08 | 471 | 471 | 463 | 466 | 1,287,000 |
| 2015/10/07 | 463 | 475 | 458 | 473 | 2,366,000 |
| 2015/10/06 | 466 | 467 | 458 | 460 | 2,039,000 |
| 2015/10/05 | 465 | 468 | 459 | 461 | 1,110,000 |
| 2015/10/02 | 457 | 467 | 457 | 460 | 1,665,000 |
| 2015/10/01 | 470 | 471 | 464 | 466 | 1,646,000 |
| 2015/09/30 | 462 | 468 | 456 | 466 | 2,103,000 |
| 2015/09/29 | 459 | 461 | 447 | 450 | 2,183,000 |
| 2015/09/28 | 471 | 476 | 462 | 465 | 3,045,000 |
| 2015/09/25 | 453 | 465 | 451 | 465 | 2,409,000 |
| 2015/09/24 | 447 | 460 | 446 | 449 | 1,556,000 |
| 2015/09/18 | 456 | 456 | 449 | 450 | 1,484,000 |
| 2015/09/17 | 457 | 467 | 455 | 457 | 1,745,000 |
| 2015/09/16 | 448 | 452 | 444 | 452 | 1,325,000 |
| 2015/09/15 | 439 | 447 | 436 | 444 | 1,468,000 |
| 2015/09/14 | 447 | 447 | 438 | 439 | 1,498,000 |
| 2015/09/11 | 439 | 443 | 435 | 441 | 3,431,000 |
| 2015/09/10 | 450 | 450 | 441 | 446 | 2,563,000 |
| 2015/09/09 | 438 | 457 | 431 | 456 | 3,269,000 |
| 2015/09/08 | 435 | 436 | 423 | 427 | 2,208,000 |
| 2015/09/07 | 435 | 437 | 429 | 435 | 2,521,000 |
| 2015/09/04 | 450 | 450 | 435 | 438 | 2,703,000 |
| 2015/09/03 | 455 | 460 | 445 | 446 | 2,017,000 |
| 2015/09/02 | 451 | 460 | 445 | 448 | 3,460,000 |
| 2015/09/01 | 474 | 475 | 457 | 457 | 2,054,000 |
| 2015/08/31 | 467 | 473 | 463 | 473 | 2,106,000 |
| 2015/08/28 | 466 | 468 | 462 | 464 | 2,355,000 |
| 2015/08/27 | 463 | 463 | 455 | 457 | 3,893,000 |
| 2015/08/26 | 460 | 460 | 440 | 451 | 7,191,000 |
| 2015/08/25 | 480 | 483 | 456 | 457 | 7,237,000 |
| 2015/08/24 | 503 | 513 | 491 | 504 | 8,638,000 |
| 2015/08/21 | 496 | 500 | 490 | 491 | 1,923,000 |
| 2015/08/20 | 505 | 510 | 501 | 503 | 1,979,000 |
| 2015/08/19 | 506 | 513 | 505 | 508 | 1,773,000 |
| 2015/08/18 | 510 | 515 | 503 | 507 | 2,246,000 |
| 2015/08/17 | 515 | 518 | 510 | 514 | 1,993,000 |
| 2015/08/14 | 512 | 515 | 507 | 513 | 2,484,000 |
| 2015/08/13 | 499 | 511 | 498 | 509 | 3,543,000 |
| 2015/08/12 | 496 | 505 | 493 | 502 | 3,863,000 |
| 2015/08/11 | 493 | 500 | 491 | 499 | 3,101,000 |
| 2015/08/10 | 485 | 494 | 484 | 493 | 2,276,000 |
| 2015/08/07 | 478 | 488 | 478 | 487 | 2,321,000 |
| 2015/08/06 | 476 | 483 | 468 | 475 | 3,683,000 |
| 2015/08/05 | 477 | 486 | 475 | 484 | 3,099,000 |
| 2015/08/04 | 474 | 480 | 466 | 476 | 3,654,000 |
| 2015/08/03 | 470 | 473 | 468 | 471 | 1,349,000 |
| 2015/07/31 | 473 | 473 | 468 | 472 | 1,120,000 |
| 2015/07/30 | 469 | 476 | 467 | 472 | 3,425,000 |
| 2015/07/29 | 471 | 472 | 463 | 465 | 1,198,000 |
| 2015/07/28 | 465 | 473 | 464 | 471 | 1,782,000 |
| 2015/07/27 | 471 | 472 | 464 | 466 | 1,332,000 |
| 2015/07/24 | 471 | 477 | 469 | 475 | 1,831,000 |
| 2015/07/23 | 460 | 474 | 460 | 474 | 2,891,000 |
| 2015/07/22 | 457 | 464 | 457 | 462 | 1,575,000 |
| 2015/07/21 | 456 | 457 | 453 | 457 | 880,000 |
| 2015/07/17 | 458 | 458 | 453 | 455 | 1,067,000 |
| 2015/07/16 | 464 | 465 | 457 | 457 | 2,342,000 |
| 2015/07/15 | 460 | 467 | 460 | 465 | 1,918,000 |
| 2015/07/14 | 465 | 465 | 459 | 459 | 1,758,000 |
| 2015/07/13 | 453 | 464 | 452 | 461 | 2,101,000 |
| 2015/07/10 | 447 | 453 | 444 | 451 | 2,493,000 |
| 2015/07/09 | 443 | 446 | 430 | 446 | 2,862,000 |
| 2015/07/08 | 454 | 455 | 446 | 446 | 2,724,000 |
| 2015/07/07 | 455 | 460 | 453 | 457 | 1,639,000 |
| 2015/07/06 | 450 | 452 | 447 | 451 | 2,005,000 |
| 2015/07/03 | 450 | 452 | 449 | 452 | 1,401,000 |
| 2015/07/02 | 453 | 454 | 449 | 450 | 1,466,000 |
| 2015/07/01 | 452 | 454 | 447 | 449 | 3,095,000 |
| 2015/06/30 | 451 | 455 | 450 | 455 | 1,539,000 |
| 2015/06/29 | 458 | 458 | 450 | 451 | 2,329,000 |
| 2015/06/26 | 469 | 473 | 463 | 463 | 1,235,000 |
| 2015/06/25 | 470 | 474 | 468 | 469 | 1,657,000 |
| 2015/06/24 | 467 | 472 | 466 | 470 | 1,517,000 |
| 2015/06/23 | 463 | 470 | 462 | 469 | 1,866,000 |
| 2015/06/22 | 458 | 462 | 457 | 461 | 1,466,000 |
| 2015/06/19 | 458 | 460 | 456 | 457 | 1,621,000 |
| 2015/06/18 | 462 | 463 | 458 | 458 | 1,154,000 |
| 2015/06/17 | 462 | 463 | 460 | 462 | 1,390,000 |
| 2015/06/16 | 462 | 466 | 462 | 462 | 1,764,000 |
| 2015/06/15 | 461 | 464 | 460 | 463 | 1,461,000 |
| 2015/06/12 | 465 | 467 | 461 | 462 | 2,691,000 |
| 2015/06/11 | 465 | 468 | 464 | 467 | 1,420,000 |
| 2015/06/10 | 467 | 468 | 463 | 465 | 2,010,000 |
| 2015/06/09 | 474 | 475 | 466 | 468 | 1,912,000 |
| 2015/06/08 | 476 | 479 | 475 | 478 | 1,087,000 |
| 2015/06/05 | 470 | 475 | 468 | 474 | 2,260,000 |
| 2015/06/04 | 468 | 471 | 466 | 468 | 1,509,000 |
| 2015/06/03 | 467 | 468 | 465 | 466 | 1,217,000 |
| 2015/06/02 | 466 | 472 | 466 | 468 | 1,629,000 |
| 2015/06/01 | 468 | 470 | 465 | 467 | 1,269,000 |
| 2015/05/29 | 472 | 474 | 468 | 468 | 2,335,000 |
| 2015/05/28 | 472 | 477 | 470 | 476 | 1,986,000 |
| 2015/05/27 | 474 | 474 | 469 | 472 | 1,567,000 |
| 2015/05/26 | 481 | 482 | 475 | 476 | 1,247,000 |
| 2015/05/25 | 483 | 483 | 477 | 479 | 969,000 |
| 2015/05/22 | 483 | 484 | 477 | 482 | 1,707,000 |
| 2015/05/21 | 476 | 483 | 474 | 480 | 2,926,000 |
| 2015/05/20 | 466 | 477 | 466 | 476 | 2,848,000 |
| 2015/05/19 | 464 | 465 | 462 | 464 | 2,488,000 |
| 2015/05/18 | 461 | 463 | 459 | 461 | 1,693,000 |
| 2015/05/15 | 466 | 467 | 458 | 460 | 2,858,000 |
| 2015/05/14 | 469 | 470 | 463 | 464 | 2,191,000 |
| 2015/05/13 | 464 | 474 | 462 | 471 | 2,277,000 |
| 2015/05/12 | 465 | 467 | 462 | 466 | 1,655,000 |
| 2015/05/11 | 469 | 472 | 463 | 464 | 2,390,000 |
| 2015/05/08 | 463 | 470 | 463 | 468 | 1,714,000 |
| 2015/05/07 | 468 | 471 | 462 | 462 | 2,438,000 |
| 2015/05/01 | 469 | 471 | 467 | 471 | 1,659,000 |
| 2015/04/30 | 475 | 476 | 467 | 469 | 3,030,000 |
| 2015/04/28 | 480 | 481 | 475 | 475 | 2,373,000 |
| 2015/04/27 | 486 | 486 | 479 | 479 | 1,188,000 |
| 2015/04/24 | 486 | 490 | 483 | 484 | 938,000 |
| 2015/04/23 | 490 | 491 | 487 | 488 | 1,622,000 |
| 2015/04/22 | 484 | 487 | 480 | 487 | 2,165,000 |
| 2015/04/21 | 485 | 487 | 478 | 482 | 3,111,000 |
| 2015/04/20 | 491 | 491 | 481 | 483 | 1,934,000 |
| 2015/04/17 | 500 | 500 | 485 | 492 | 2,515,000 |
| 2015/04/16 | 495 | 505 | 492 | 502 | 3,338,000 |
| 2015/04/15 | 486 | 497 | 486 | 495 | 3,373,000 |
| 2015/04/14 | 482 | 489 | 481 | 486 | 1,018,000 |
| 2015/04/13 | 487 | 489 | 481 | 486 | 1,767,000 |
| 2015/04/10 | 489 | 490 | 482 | 482 | 1,889,000 |
| 2015/04/09 | 483 | 488 | 482 | 488 | 1,943,000 |
| 2015/04/08 | 475 | 481 | 475 | 480 | 1,730,000 |
| 2015/04/07 | 473 | 475 | 470 | 473 | 1,451,000 |
| 2015/04/06 | 471 | 473 | 467 | 472 | 1,447,000 |
| 2015/04/03 | 474 | 476 | 469 | 472 | 1,321,000 |
| 2015/04/02 | 472 | 478 | 471 | 474 | 1,869,000 |
| 2015/04/01 | 475 | 479 | 470 | 470 | 2,772,000 |
| 2015/03/31 | 492 | 492 | 475 | 476 | 3,357,000 |
| 2015/03/30 | 483 | 490 | 483 | 487 | 1,576,000 |
| 2015/03/27 | 496 | 499 | 481 | 485 | 1,966,000 |
| 2015/03/26 | 487 | 498 | 485 | 496 | 3,301,000 |
| 2015/03/25 | 476 | 489 | 474 | 489 | 2,896,000 |
| 2015/03/24 | 472 | 475 | 470 | 473 | 1,865,000 |
| 2015/03/23 | 466 | 470 | 465 | 468 | 1,800,000 |
| 2015/03/20 | 465 | 467 | 461 | 466 | 1,700,000 |
| 2015/03/19 | 470 | 471 | 465 | 465 | 2,057,000 |
| 2015/03/18 | 472 | 473 | 469 | 472 | 1,393,000 |
| 2015/03/17 | 479 | 479 | 472 | 472 | 1,187,000 |
| 2015/03/16 | 475 | 476 | 472 | 474 | 2,084,000 |
| 2015/03/13 | 478 | 479 | 470 | 475 | 4,286,000 |
| 2015/03/12 | 478 | 483 | 477 | 480 | 1,136,000 |
| 2015/03/11 | 480 | 483 | 477 | 477 | 1,638,000 |
| 2015/03/10 | 494 | 496 | 483 | 484 | 1,992,000 |
| 2015/03/09 | 490 | 496 | 487 | 494 | 1,876,000 |
| 2015/03/06 | 489 | 493 | 487 | 490 | 2,264,000 |
| 2015/03/05 | 485 | 492 | 485 | 489 | 2,731,000 |
| 2015/03/04 | 476 | 483 | 474 | 482 | 2,968,000 |
| 2015/03/03 | 474 | 476 | 470 | 476 | 2,284,000 |
| 2015/03/02 | 474 | 476 | 469 | 470 | 1,698,000 |
| 2015/02/27 | 473 | 474 | 470 | 473 | 2,018,000 |
| 2015/02/26 | 460 | 474 | 460 | 474 | 3,658,000 |
| 2015/02/25 | 471 | 472 | 465 | 467 | 2,644,000 |
| 2015/02/24 | 472 | 475 | 467 | 469 | 2,110,000 |
| 2015/02/23 | 474 | 475 | 468 | 470 | 1,729,000 |
| 2015/02/20 | 472 | 473 | 467 | 470 | 1,811,000 |
| 2015/02/19 | 469 | 473 | 466 | 469 | 2,960,000 |
| 2015/02/18 | 461 | 465 | 460 | 463 | 2,171,000 |
| 2015/02/17 | 457 | 464 | 456 | 460 | 2,539,000 |
| 2015/02/16 | 467 | 469 | 454 | 455 | 4,293,000 |
| 2015/02/13 | 480 | 486 | 465 | 465 | 8,158,000 |
| 2015/02/12 | 491 | 507 | 489 | 505 | 2,792,000 |
| 2015/02/10 | 491 | 493 | 479 | 483 | 2,346,000 |
| 2015/02/09 | 489 | 495 | 487 | 493 | 1,351,000 |
| 2015/02/06 | 494 | 495 | 482 | 489 | 1,321,000 |
| 2015/02/05 | 481 | 492 | 479 | 488 | 1,459,000 |
| 2015/02/04 | 486 | 492 | 483 | 486 | 1,316,000 |
| 2015/02/03 | 494 | 495 | 479 | 481 | 1,512,000 |
| 2015/02/02 | 494 | 494 | 485 | 488 | 1,522,000 |
| 2015/01/30 | 499 | 506 | 498 | 499 | 1,880,000 |
| 2015/01/29 | 491 | 502 | 488 | 496 | 1,272,000 |
| 2015/01/28 | 491 | 498 | 488 | 495 | 813,000 |
| 2015/01/27 | 492 | 496 | 490 | 494 | 1,059,000 |
| 2015/01/26 | 482 | 488 | 480 | 487 | 1,198,000 |
| 2015/01/23 | 481 | 489 | 480 | 487 | 1,608,000 |
| 2015/01/22 | 469 | 478 | 469 | 476 | 1,963,000 |
| 2015/01/21 | 478 | 481 | 467 | 469 | 2,263,000 |
| 2015/01/20 | 477 | 482 | 476 | 478 | 1,920,000 |
| 2015/01/19 | 481 | 483 | 472 | 474 | 1,829,000 |
| 2015/01/16 | 476 | 481 | 471 | 480 | 2,482,000 |
| 2015/01/15 | 474 | 490 | 472 | 489 | 2,100,000 |
| 2015/01/14 | 471 | 480 | 471 | 476 | 1,605,000 |
| 2015/01/13 | 480 | 481 | 467 | 476 | 2,188,000 |
| 2015/01/09 | 496 | 498 | 486 | 488 | 2,057,000 |
| 2015/01/08 | 486 | 497 | 483 | 492 | 2,962,000 |
| 2015/01/07 | 484 | 491 | 481 | 486 | 2,010,000 |
| 2015/01/06 | 498 | 500 | 487 | 487 | 3,033,000 |
| 2015/01/05 | 509 | 515 | 502 | 511 | 2,649,000 |