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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,265 | 3,335 | 3,265 | 3,280 | 252,800 |
| 2022/12/29 | 3,370 | 3,370 | 3,255 | 3,280 | 478,300 |
| 2022/12/28 | 3,365 | 3,415 | 3,365 | 3,415 | 881,900 |
| 2022/12/27 | 3,345 | 3,385 | 3,335 | 3,370 | 475,500 |
| 2022/12/26 | 3,270 | 3,325 | 3,270 | 3,320 | 461,200 |
| 2022/12/23 | 3,410 | 3,415 | 3,265 | 3,265 | 717,500 |
| 2022/12/22 | 3,430 | 3,430 | 3,385 | 3,400 | 271,900 |
| 2022/12/21 | 3,425 | 3,470 | 3,405 | 3,425 | 237,100 |
| 2022/12/20 | 3,505 | 3,530 | 3,410 | 3,425 | 322,600 |
| 2022/12/19 | 3,525 | 3,540 | 3,470 | 3,485 | 274,700 |
| 2022/12/16 | 3,535 | 3,555 | 3,520 | 3,535 | 318,000 |
| 2022/12/15 | 3,575 | 3,595 | 3,535 | 3,545 | 221,600 |
| 2022/12/14 | 3,600 | 3,600 | 3,560 | 3,570 | 190,200 |
| 2022/12/13 | 3,605 | 3,630 | 3,605 | 3,610 | 172,200 |
| 2022/12/12 | 3,610 | 3,615 | 3,575 | 3,590 | 188,900 |
| 2022/12/09 | 3,555 | 3,620 | 3,555 | 3,620 | 294,600 |
| 2022/12/08 | 3,580 | 3,585 | 3,565 | 3,570 | 200,000 |
| 2022/12/07 | 3,525 | 3,590 | 3,525 | 3,570 | 173,700 |
| 2022/12/06 | 3,530 | 3,565 | 3,525 | 3,555 | 144,900 |
| 2022/12/05 | 3,525 | 3,560 | 3,505 | 3,535 | 196,900 |
| 2022/12/02 | 3,510 | 3,540 | 3,485 | 3,520 | 230,100 |
| 2022/12/01 | 3,590 | 3,590 | 3,515 | 3,525 | 235,500 |
| 2022/11/30 | 3,585 | 3,625 | 3,555 | 3,590 | 286,500 |
| 2022/11/29 | 3,580 | 3,605 | 3,555 | 3,580 | 185,600 |
| 2022/11/28 | 3,595 | 3,610 | 3,550 | 3,565 | 178,100 |
| 2022/11/25 | 3,600 | 3,610 | 3,560 | 3,590 | 143,600 |
| 2022/11/24 | 3,600 | 3,605 | 3,570 | 3,590 | 213,900 |
| 2022/11/22 | 3,570 | 3,630 | 3,565 | 3,605 | 342,100 |
| 2022/11/21 | 3,450 | 3,535 | 3,445 | 3,515 | 284,800 |
| 2022/11/18 | 3,410 | 3,425 | 3,370 | 3,420 | 197,800 |
| 2022/11/17 | 3,305 | 3,410 | 3,305 | 3,395 | 283,000 |
| 2022/11/16 | 3,310 | 3,315 | 3,235 | 3,305 | 465,300 |
| 2022/11/15 | 3,405 | 3,440 | 3,310 | 3,310 | 376,000 |
| 2022/11/14 | 3,500 | 3,525 | 3,395 | 3,405 | 438,100 |
| 2022/11/11 | 3,715 | 3,715 | 3,530 | 3,535 | 698,600 |
| 2022/11/10 | 3,520 | 3,720 | 3,515 | 3,680 | 761,700 |
| 2022/11/09 | 3,455 | 3,610 | 3,455 | 3,550 | 758,200 |
| 2022/11/08 | 3,315 | 3,430 | 3,305 | 3,420 | 501,900 |
| 2022/11/07 | 3,320 | 3,325 | 3,280 | 3,310 | 285,100 |
| 2022/11/04 | 3,285 | 3,330 | 3,285 | 3,305 | 229,300 |
| 2022/11/02 | 3,245 | 3,320 | 3,245 | 3,305 | 234,700 |
| 2022/11/01 | 3,285 | 3,315 | 3,255 | 3,260 | 226,000 |
| 2022/10/31 | 3,255 | 3,285 | 3,240 | 3,280 | 241,100 |
| 2022/10/28 | 3,205 | 3,255 | 3,195 | 3,225 | 603,700 |
| 2022/10/27 | 3,270 | 3,275 | 3,210 | 3,210 | 270,700 |
| 2022/10/26 | 3,285 | 3,310 | 3,275 | 3,275 | 180,700 |
| 2022/10/25 | 3,245 | 3,270 | 3,240 | 3,260 | 182,000 |
| 2022/10/24 | 3,315 | 3,315 | 3,220 | 3,220 | 221,400 |
| 2022/10/21 | 3,290 | 3,315 | 3,270 | 3,290 | 182,400 |
| 2022/10/20 | 3,340 | 3,355 | 3,285 | 3,310 | 279,600 |
| 2022/10/19 | 3,345 | 3,375 | 3,340 | 3,355 | 237,400 |
| 2022/10/18 | 3,300 | 3,340 | 3,290 | 3,320 | 257,800 |
| 2022/10/17 | 3,315 | 3,345 | 3,300 | 3,305 | 210,000 |
| 2022/10/14 | 3,300 | 3,345 | 3,295 | 3,325 | 380,100 |
| 2022/10/13 | 3,315 | 3,325 | 3,260 | 3,260 | 255,700 |
| 2022/10/12 | 3,250 | 3,350 | 3,250 | 3,330 | 366,100 |
| 2022/10/11 | 3,250 | 3,275 | 3,220 | 3,250 | 294,300 |
| 2022/10/07 | 3,215 | 3,260 | 3,205 | 3,250 | 172,200 |
| 2022/10/06 | 3,220 | 3,265 | 3,215 | 3,225 | 216,800 |
| 2022/10/05 | 3,230 | 3,230 | 3,180 | 3,205 | 221,700 |
| 2022/10/04 | 3,145 | 3,225 | 3,145 | 3,220 | 302,000 |
| 2022/10/03 | 3,150 | 3,170 | 3,070 | 3,125 | 260,500 |
| 2022/09/30 | 3,185 | 3,205 | 3,150 | 3,180 | 337,500 |
| 2022/09/29 | 3,110 | 3,190 | 3,095 | 3,185 | 194,500 |
| 2022/09/28 | 3,140 | 3,150 | 3,065 | 3,090 | 299,300 |
| 2022/09/27 | 3,150 | 3,180 | 3,140 | 3,175 | 183,900 |
| 2022/09/26 | 3,145 | 3,175 | 3,140 | 3,150 | 221,300 |
| 2022/09/22 | 3,145 | 3,180 | 3,140 | 3,155 | 136,800 |
| 2022/09/21 | 3,185 | 3,195 | 3,165 | 3,170 | 195,500 |
| 2022/09/20 | 3,150 | 3,195 | 3,140 | 3,195 | 193,100 |
| 2022/09/16 | 3,120 | 3,135 | 3,115 | 3,135 | 143,800 |
| 2022/09/15 | 3,100 | 3,125 | 3,070 | 3,120 | 176,900 |
| 2022/09/14 | 3,115 | 3,150 | 3,090 | 3,090 | 230,900 |
| 2022/09/13 | 3,120 | 3,155 | 3,105 | 3,140 | 172,600 |
| 2022/09/12 | 3,110 | 3,130 | 3,095 | 3,120 | 159,200 |
| 2022/09/09 | 3,055 | 3,110 | 3,050 | 3,085 | 343,900 |
| 2022/09/08 | 3,025 | 3,070 | 3,010 | 3,065 | 203,800 |
| 2022/09/07 | 3,030 | 3,040 | 2,956 | 2,996 | 218,200 |
| 2022/09/06 | 3,010 | 3,045 | 2,997 | 3,025 | 153,200 |
| 2022/09/05 | 3,020 | 3,040 | 3,000 | 3,010 | 176,300 |
| 2022/09/02 | 3,080 | 3,080 | 3,000 | 3,015 | 190,400 |
| 2022/09/01 | 3,050 | 3,090 | 3,050 | 3,055 | 229,900 |
| 2022/08/31 | 3,050 | 3,070 | 3,045 | 3,055 | 166,900 |
| 2022/08/30 | 3,065 | 3,080 | 3,040 | 3,055 | 136,000 |
| 2022/08/29 | 3,020 | 3,050 | 2,999 | 3,035 | 233,000 |
| 2022/08/26 | 3,065 | 3,070 | 3,035 | 3,035 | 119,900 |
| 2022/08/25 | 3,055 | 3,065 | 3,040 | 3,065 | 105,900 |
| 2022/08/24 | 3,100 | 3,100 | 3,040 | 3,040 | 158,400 |
| 2022/08/23 | 3,085 | 3,115 | 3,065 | 3,095 | 213,900 |
| 2022/08/22 | 3,060 | 3,100 | 3,045 | 3,085 | 167,400 |
| 2022/08/19 | 3,080 | 3,080 | 3,045 | 3,070 | 159,100 |
| 2022/08/18 | 3,015 | 3,095 | 3,000 | 3,075 | 373,700 |
| 2022/08/17 | 3,010 | 3,040 | 2,998 | 3,015 | 274,000 |
| 2022/08/16 | 2,964 | 3,020 | 2,960 | 3,005 | 330,200 |
| 2022/08/15 | 2,882 | 2,960 | 2,866 | 2,956 | 389,800 |
| 2022/08/12 | 2,950 | 2,950 | 2,860 | 2,882 | 715,900 |
| 2022/08/10 | 2,863 | 2,893 | 2,843 | 2,882 | 461,300 |
| 2022/08/09 | 2,949 | 2,959 | 2,855 | 2,855 | 398,700 |
| 2022/08/08 | 2,927 | 2,946 | 2,919 | 2,939 | 239,300 |
| 2022/08/05 | 2,905 | 2,941 | 2,904 | 2,929 | 202,200 |
| 2022/08/04 | 2,976 | 2,976 | 2,913 | 2,918 | 239,900 |
| 2022/08/03 | 2,991 | 2,996 | 2,948 | 2,952 | 335,100 |
| 2022/08/02 | 2,998 | 3,015 | 2,980 | 2,994 | 197,600 |
| 2022/08/01 | 2,975 | 3,025 | 2,969 | 2,998 | 287,200 |
| 2022/07/29 | 2,975 | 2,992 | 2,964 | 2,973 | 229,700 |
| 2022/07/28 | 2,945 | 2,979 | 2,936 | 2,974 | 804,500 |
| 2022/07/27 | 2,966 | 2,971 | 2,939 | 2,959 | 242,100 |
| 2022/07/26 | 2,980 | 2,994 | 2,949 | 2,960 | 282,700 |
| 2022/07/25 | 2,928 | 2,971 | 2,920 | 2,962 | 290,400 |
| 2022/07/22 | 2,910 | 2,931 | 2,885 | 2,928 | 195,300 |
| 2022/07/21 | 2,875 | 2,913 | 2,872 | 2,909 | 299,000 |
| 2022/07/20 | 2,907 | 2,957 | 2,899 | 2,909 | 415,900 |
| 2022/07/19 | 2,891 | 2,903 | 2,857 | 2,890 | 340,700 |
| 2022/07/15 | 2,947 | 2,951 | 2,858 | 2,885 | 274,400 |
| 2022/07/14 | 2,927 | 2,938 | 2,894 | 2,929 | 294,200 |
| 2022/07/13 | 2,928 | 2,964 | 2,897 | 2,916 | 401,600 |
| 2022/07/12 | 2,975 | 2,984 | 2,914 | 2,922 | 234,800 |
| 2022/07/11 | 2,940 | 2,987 | 2,925 | 2,975 | 282,800 |
| 2022/07/08 | 2,930 | 2,932 | 2,869 | 2,902 | 493,500 |
| 2022/07/07 | 2,948 | 2,963 | 2,922 | 2,939 | 344,500 |
| 2022/07/06 | 2,969 | 2,989 | 2,906 | 2,929 | 400,600 |
| 2022/07/05 | 3,010 | 3,025 | 2,992 | 3,010 | 218,800 |
| 2022/07/04 | 3,025 | 3,040 | 2,945 | 2,996 | 316,900 |
| 2022/07/01 | 3,015 | 3,075 | 2,986 | 3,005 | 387,100 |
| 2022/06/30 | 3,100 | 3,125 | 2,997 | 3,010 | 560,600 |
| 2022/06/29 | 3,060 | 3,170 | 3,040 | 3,110 | 798,700 |
| 2022/06/28 | 2,972 | 3,065 | 2,965 | 3,055 | 493,900 |
| 2022/06/27 | 2,997 | 3,100 | 2,953 | 2,962 | 662,000 |
| 2022/06/24 | 2,961 | 2,966 | 2,920 | 2,947 | 376,000 |
| 2022/06/23 | 2,895 | 2,961 | 2,894 | 2,955 | 411,000 |
| 2022/06/22 | 2,867 | 2,895 | 2,840 | 2,880 | 262,300 |
| 2022/06/21 | 2,843 | 2,874 | 2,828 | 2,865 | 273,500 |
| 2022/06/20 | 2,858 | 2,860 | 2,815 | 2,830 | 261,100 |
| 2022/06/17 | 2,751 | 2,864 | 2,751 | 2,858 | 632,900 |
| 2022/06/16 | 2,783 | 2,803 | 2,772 | 2,781 | 311,300 |
| 2022/06/15 | 2,816 | 2,822 | 2,761 | 2,764 | 261,300 |
| 2022/06/14 | 2,805 | 2,824 | 2,778 | 2,797 | 408,500 |
| 2022/06/13 | 2,821 | 2,842 | 2,805 | 2,837 | 372,300 |
| 2022/06/10 | 2,850 | 2,881 | 2,835 | 2,843 | 316,300 |
| 2022/06/09 | 2,855 | 2,868 | 2,841 | 2,846 | 268,700 |
| 2022/06/08 | 2,870 | 2,873 | 2,842 | 2,853 | 208,600 |
| 2022/06/07 | 2,850 | 2,870 | 2,824 | 2,857 | 235,800 |
| 2022/06/06 | 2,834 | 2,880 | 2,833 | 2,840 | 369,900 |
| 2022/06/03 | 2,870 | 2,898 | 2,825 | 2,836 | 455,400 |
| 2022/06/02 | 2,830 | 2,865 | 2,816 | 2,864 | 341,200 |
| 2022/06/01 | 2,811 | 2,853 | 2,800 | 2,830 | 309,600 |
| 2022/05/31 | 2,789 | 2,858 | 2,777 | 2,794 | 693,900 |
| 2022/05/30 | 2,750 | 2,801 | 2,750 | 2,801 | 615,700 |
| 2022/05/27 | 2,759 | 2,759 | 2,721 | 2,743 | 273,300 |
| 2022/05/26 | 2,700 | 2,760 | 2,699 | 2,728 | 380,700 |
| 2022/05/25 | 2,712 | 2,717 | 2,685 | 2,686 | 307,800 |
| 2022/05/24 | 2,719 | 2,719 | 2,695 | 2,700 | 205,300 |
| 2022/05/23 | 2,748 | 2,760 | 2,702 | 2,709 | 301,900 |
| 2022/05/20 | 2,691 | 2,749 | 2,681 | 2,723 | 332,300 |
| 2022/05/19 | 2,668 | 2,706 | 2,655 | 2,696 | 292,200 |
| 2022/05/18 | 2,685 | 2,735 | 2,677 | 2,707 | 409,400 |
| 2022/05/17 | 2,756 | 2,763 | 2,679 | 2,685 | 519,900 |
| 2022/05/16 | 2,765 | 2,770 | 2,732 | 2,756 | 395,000 |
| 2022/05/13 | 2,741 | 2,765 | 2,671 | 2,765 | 655,300 |
| 2022/05/12 | 2,743 | 2,813 | 2,727 | 2,774 | 425,300 |
| 2022/05/11 | 2,713 | 2,755 | 2,707 | 2,742 | 396,600 |
| 2022/05/10 | 2,755 | 2,779 | 2,710 | 2,710 | 489,700 |
| 2022/05/09 | 2,755 | 2,757 | 2,719 | 2,744 | 489,500 |
| 2022/05/06 | 2,687 | 2,750 | 2,683 | 2,750 | 598,400 |
| 2022/05/02 | 2,650 | 2,725 | 2,641 | 2,717 | 614,400 |
| 2022/04/28 | 2,651 | 2,705 | 2,645 | 2,700 | 693,000 |
| 2022/04/27 | 2,614 | 2,691 | 2,606 | 2,670 | 1,795,600 |
| 2022/04/26 | 2,442 | 2,492 | 2,436 | 2,485 | 456,500 |
| 2022/04/25 | 2,393 | 2,422 | 2,391 | 2,419 | 283,200 |
| 2022/04/22 | 2,421 | 2,425 | 2,398 | 2,415 | 337,700 |
| 2022/04/21 | 2,389 | 2,443 | 2,384 | 2,441 | 432,200 |
| 2022/04/20 | 2,359 | 2,377 | 2,335 | 2,374 | 225,900 |
| 2022/04/19 | 2,370 | 2,371 | 2,341 | 2,359 | 180,100 |
| 2022/04/18 | 2,344 | 2,350 | 2,310 | 2,346 | 196,300 |
| 2022/04/15 | 2,349 | 2,370 | 2,340 | 2,346 | 164,200 |
| 2022/04/14 | 2,313 | 2,344 | 2,307 | 2,338 | 187,100 |
| 2022/04/13 | 2,310 | 2,314 | 2,289 | 2,313 | 217,500 |
| 2022/04/12 | 2,328 | 2,343 | 2,297 | 2,304 | 166,400 |
| 2022/04/11 | 2,339 | 2,348 | 2,323 | 2,334 | 179,500 |
| 2022/04/08 | 2,332 | 2,336 | 2,300 | 2,321 | 267,300 |
| 2022/04/07 | 2,286 | 2,313 | 2,270 | 2,309 | 224,400 |
| 2022/04/06 | 2,310 | 2,325 | 2,288 | 2,306 | 228,100 |
| 2022/04/05 | 2,328 | 2,335 | 2,307 | 2,321 | 189,900 |
| 2022/04/04 | 2,327 | 2,340 | 2,305 | 2,335 | 136,200 |
| 2022/04/01 | 2,304 | 2,333 | 2,285 | 2,327 | 197,100 |
| 2022/03/31 | 2,309 | 2,339 | 2,303 | 2,307 | 297,800 |
| 2022/03/30 | 2,377 | 2,377 | 2,313 | 2,350 | 202,900 |
| 2022/03/29 | 2,351 | 2,367 | 2,333 | 2,367 | 166,700 |
| 2022/03/28 | 2,361 | 2,370 | 2,344 | 2,361 | 143,700 |
| 2022/03/25 | 2,347 | 2,352 | 2,324 | 2,347 | 135,700 |
| 2022/03/24 | 2,335 | 2,348 | 2,315 | 2,347 | 151,800 |
| 2022/03/23 | 2,361 | 2,371 | 2,338 | 2,354 | 191,800 |
| 2022/03/22 | 2,337 | 2,371 | 2,333 | 2,334 | 218,500 |
| 2022/03/18 | 2,331 | 2,347 | 2,307 | 2,321 | 428,900 |
| 2022/03/17 | 2,345 | 2,351 | 2,310 | 2,347 | 265,600 |
| 2022/03/16 | 2,342 | 2,344 | 2,308 | 2,310 | 238,300 |
| 2022/03/15 | 2,280 | 2,352 | 2,277 | 2,342 | 222,600 |
| 2022/03/14 | 2,265 | 2,297 | 2,263 | 2,280 | 258,000 |
| 2022/03/11 | 2,241 | 2,260 | 2,223 | 2,224 | 414,500 |
| 2022/03/10 | 2,241 | 2,285 | 2,224 | 2,266 | 383,400 |
| 2022/03/09 | 2,150 | 2,226 | 2,147 | 2,178 | 440,300 |
| 2022/03/08 | 2,150 | 2,174 | 2,146 | 2,153 | 309,800 |
| 2022/03/07 | 2,167 | 2,175 | 2,132 | 2,159 | 317,100 |
| 2022/03/04 | 2,229 | 2,238 | 2,171 | 2,190 | 252,300 |
| 2022/03/03 | 2,243 | 2,258 | 2,230 | 2,233 | 181,400 |
| 2022/03/02 | 2,251 | 2,263 | 2,203 | 2,210 | 201,200 |
| 2022/03/01 | 2,280 | 2,318 | 2,264 | 2,286 | 203,400 |
| 2022/02/28 | 2,255 | 2,292 | 2,252 | 2,277 | 250,700 |
| 2022/02/25 | 2,293 | 2,303 | 2,231 | 2,237 | 233,300 |
| 2022/02/24 | 2,344 | 2,360 | 2,287 | 2,306 | 329,800 |
| 2022/02/22 | 2,375 | 2,375 | 2,319 | 2,334 | 246,000 |
| 2022/02/21 | 2,414 | 2,415 | 2,372 | 2,408 | 179,100 |
| 2022/02/18 | 2,419 | 2,434 | 2,406 | 2,429 | 191,100 |
| 2022/02/17 | 2,414 | 2,455 | 2,392 | 2,424 | 329,500 |
| 2022/02/16 | 2,370 | 2,405 | 2,370 | 2,400 | 517,100 |
| 2022/02/15 | 2,279 | 2,337 | 2,271 | 2,337 | 482,700 |
| 2022/02/14 | 2,232 | 2,285 | 2,226 | 2,274 | 395,500 |
| 2022/02/10 | 2,253 | 2,265 | 2,241 | 2,260 | 262,300 |
| 2022/02/09 | 2,259 | 2,259 | 2,217 | 2,246 | 247,900 |
| 2022/02/08 | 2,240 | 2,257 | 2,236 | 2,252 | 206,000 |
| 2022/02/07 | 2,230 | 2,246 | 2,213 | 2,235 | 247,900 |
| 2022/02/04 | 2,248 | 2,255 | 2,206 | 2,243 | 199,900 |
| 2022/02/03 | 2,234 | 2,267 | 2,229 | 2,261 | 155,200 |
| 2022/02/02 | 2,238 | 2,244 | 2,204 | 2,233 | 175,700 |
| 2022/02/01 | 2,208 | 2,227 | 2,185 | 2,223 | 193,200 |
| 2022/01/31 | 2,243 | 2,243 | 2,197 | 2,218 | 175,700 |
| 2022/01/28 | 2,246 | 2,260 | 2,227 | 2,243 | 255,500 |
| 2022/01/27 | 2,225 | 2,235 | 2,186 | 2,221 | 312,500 |
| 2022/01/26 | 2,264 | 2,264 | 2,212 | 2,216 | 213,300 |
| 2022/01/25 | 2,245 | 2,250 | 2,201 | 2,250 | 273,500 |
| 2022/01/24 | 2,240 | 2,248 | 2,226 | 2,235 | 233,600 |
| 2022/01/21 | 2,166 | 2,238 | 2,162 | 2,236 | 180,700 |
| 2022/01/20 | 2,152 | 2,208 | 2,152 | 2,192 | 188,800 |
| 2022/01/19 | 2,199 | 2,208 | 2,153 | 2,162 | 295,100 |
| 2022/01/18 | 2,220 | 2,232 | 2,203 | 2,206 | 159,700 |
| 2022/01/17 | 2,208 | 2,241 | 2,203 | 2,208 | 171,100 |
| 2022/01/14 | 2,223 | 2,226 | 2,181 | 2,196 | 327,500 |
| 2022/01/13 | 2,255 | 2,255 | 2,232 | 2,232 | 203,100 |
| 2022/01/12 | 2,257 | 2,270 | 2,245 | 2,266 | 249,000 |
| 2022/01/11 | 2,237 | 2,246 | 2,219 | 2,239 | 195,700 |
| 2022/01/07 | 2,222 | 2,237 | 2,212 | 2,227 | 198,700 |
| 2022/01/06 | 2,242 | 2,246 | 2,207 | 2,215 | 227,100 |
| 2022/01/05 | 2,228 | 2,259 | 2,219 | 2,252 | 248,700 |
| 2022/01/04 | 2,208 | 2,229 | 2,183 | 2,224 | 295,400 |