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 |
---|---|---|---|---|---|
1983/12/28 | 422 | 429 | 420 | 421 | 4,191,999 |
1983/12/27 | 405 | 419 | 403 | 419 | 8,395,998 |
1983/12/26 | 389 | 403 | 385 | 403 | 4,055,999 |
1983/12/24 | 381 | 387 | 380 | 381 | 517,000 |
1983/12/23 | 386 | 388 | 382 | 382 | 566,000 |
1983/12/22 | 389 | 390 | 383 | 383 | 978,000 |
1983/12/21 | 390 | 390 | 378 | 389 | 1,470,000 |
1983/12/20 | 385 | 399 | 385 | 390 | 2,612,999 |
1983/12/19 | 371 | 384 | 371 | 384 | 264,000 |
1983/12/17 | 374 | 384 | 370 | 383 | 483,000 |
1983/12/16 | 372 | 378 | 369 | 373 | 734,000 |
1983/12/15 | 367 | 371 | 365 | 371 | 664,000 |
1983/12/14 | 368 | 370 | 365 | 367 | 250,000 |
1983/12/13 | 367 | 370 | 365 | 365 | 417,000 |
1983/12/12 | 371 | 372 | 366 | 366 | 272,000 |
1983/12/09 | 370 | 375 | 365 | 368 | 193,000 |
1983/12/08 | 368 | 375 | 360 | 375 | 538,000 |
1983/12/07 | 357 | 364 | 357 | 358 | 420,000 |
1983/12/06 | 358 | 361 | 355 | 357 | 166,000 |
1983/12/05 | 365 | 365 | 355 | 355 | 218,000 |
1983/12/03 | 355 | 365 | 352 | 365 | 339,000 |
1983/12/02 | 349 | 351 | 346 | 350 | 52,000 |
1983/12/01 | 346 | 352 | 346 | 351 | 173,000 |
1983/11/30 | 350 | 350 | 341 | 350 | 314,000 |
1983/11/29 | 353 | 356 | 351 | 351 | 280,000 |
1983/11/28 | 355 | 357 | 354 | 357 | 131,000 |
1983/11/26 | 361 | 362 | 357 | 357 | 57,000 |
1983/11/25 | 361 | 367 | 361 | 361 | 50,000 |
1983/11/24 | 365 | 369 | 361 | 365 | 198,000 |
1983/11/22 | 360 | 360 | 358 | 360 | 814,000 |
1983/11/21 | 355 | 365 | 354 | 359 | 342,000 |
1983/11/19 | 352 | 353 | 352 | 353 | 30,000 |
1983/11/18 | 353 | 359 | 352 | 352 | 186,000 |
1983/11/17 | 356 | 360 | 354 | 358 | 186,000 |
1983/11/16 | 353 | 360 | 352 | 357 | 375,000 |
1983/11/15 | 358 | 360 | 355 | 355 | 78,000 |
1983/11/14 | 355 | 360 | 355 | 358 | 55,000 |
1983/11/11 | 353 | 359 | 353 | 359 | 172,000 |
1983/11/10 | 353 | 355 | 353 | 353 | 133,000 |
1983/11/09 | 355 | 355 | 353 | 353 | 185,000 |
1983/11/08 | 355 | 355 | 353 | 355 | 69,000 |
1983/11/07 | 352 | 359 | 351 | 355 | 86,000 |
1983/11/05 | 354 | 355 | 351 | 352 | 92,000 |
1983/11/04 | 365 | 365 | 355 | 355 | 121,000 |
1983/11/02 | 367 | 367 | 360 | 360 | 325,000 |
1983/11/01 | 370 | 370 | 367 | 367 | 255,000 |
1983/10/31 | 370 | 375 | 369 | 371 | 101,000 |
1983/10/29 | 370 | 375 | 370 | 370 | 117,000 |
1983/10/28 | 373 | 375 | 370 | 371 | 196,000 |
1983/10/27 | 370 | 375 | 370 | 373 | 223,000 |
1983/10/26 | 371 | 374 | 371 | 373 | 223,000 |
1983/10/25 | 375 | 375 | 371 | 375 | 90,000 |
1983/10/24 | 375 | 376 | 373 | 375 | 160,000 |
1983/10/22 | 373 | 375 | 373 | 375 | 79,000 |
1983/10/21 | 375 | 377 | 373 | 373 | 188,000 |
1983/10/20 | 381 | 381 | 377 | 379 | 297,000 |
1983/10/19 | 380 | 380 | 378 | 380 | 139,000 |
1983/10/18 | 379 | 380 | 377 | 378 | 102,000 |
1983/10/17 | 380 | 380 | 376 | 380 | 123,000 |
1983/10/15 | 376 | 376 | 375 | 375 | 167,000 |
1983/10/14 | 376 | 377 | 376 | 376 | 161,000 |
1983/10/13 | 376 | 378 | 375 | 375 | 176,000 |
1983/10/12 | 375 | 378 | 371 | 378 | 143,000 |
1983/10/11 | 380 | 380 | 375 | 375 | 111,000 |
1983/10/07 | 379 | 380 | 375 | 378 | 138,000 |
1983/10/06 | 380 | 385 | 375 | 376 | 293,000 |
1983/10/05 | 381 | 381 | 377 | 377 | 95,000 |
1983/10/04 | 380 | 381 | 376 | 377 | 181,000 |
1983/10/03 | 378 | 378 | 375 | 375 | 272,000 |
1983/10/01 | 378 | 382 | 376 | 379 | 608,000 |
1983/09/30 | 380 | 390 | 373 | 373 | 361,000 |
1983/09/29 | 394 | 395 | 382 | 383 | 488,000 |
1983/09/28 | 388 | 397 | 383 | 396 | 2,052,000 |
1983/09/27 | 371 | 380 | 370 | 380 | 426,000 |
1983/09/26 | 368 | 375 | 368 | 370 | 168,000 |
1983/09/24 | 368 | 370 | 368 | 368 | 102,000 |
1983/09/22 | 369 | 369 | 367 | 368 | 186,000 |
1983/09/21 | 369 | 370 | 367 | 367 | 99,000 |
1983/09/20 | 368 | 371 | 366 | 371 | 176,000 |
1983/09/19 | 371 | 372 | 365 | 368 | 228,000 |
1983/09/17 | 371 | 375 | 371 | 371 | 114,000 |
1983/09/16 | 370 | 375 | 370 | 370 | 124,000 |
1983/09/14 | 375 | 375 | 370 | 371 | 1,161,000 |
1983/09/13 | 379 | 380 | 375 | 375 | 304,000 |
1983/09/12 | 380 | 384 | 376 | 384 | 166,000 |
1983/09/09 | 380 | 390 | 380 | 385 | 212,000 |
1983/09/08 | 390 | 395 | 385 | 385 | 444,000 |
1983/09/07 | 380 | 390 | 377 | 390 | 422,000 |
1983/09/06 | 375 | 380 | 375 | 376 | 205,000 |
1983/09/05 | 374 | 380 | 374 | 377 | 118,000 |
1983/09/03 | 374 | 376 | 372 | 373 | 43,000 |
1983/09/02 | 373 | 378 | 372 | 372 | 274,000 |
1983/09/01 | 373 | 375 | 372 | 372 | 196,000 |
1983/08/31 | 371 | 378 | 371 | 378 | 276,000 |
1983/08/30 | 373 | 380 | 372 | 372 | 333,000 |
1983/08/29 | 372 | 379 | 371 | 375 | 265,000 |
1983/08/27 | 380 | 385 | 372 | 375 | 596,000 |
1983/08/26 | 380 | 385 | 380 | 380 | 410,000 |
1983/08/25 | 383 | 383 | 379 | 379 | 533,000 |
1983/08/24 | 390 | 390 | 382 | 382 | 380,000 |
1983/08/23 | 388 | 390 | 386 | 388 | 175,000 |
1983/08/22 | 385 | 390 | 383 | 383 | 169,000 |
1983/08/20 | 385 | 389 | 385 | 385 | 165,000 |
1983/08/19 | 386 | 390 | 385 | 385 | 245,000 |
1983/08/18 | 381 | 395 | 381 | 387 | 476,000 |
1983/08/17 | 380 | 383 | 380 | 380 | 122,000 |
1983/08/16 | 382 | 385 | 379 | 380 | 280,000 |
1983/08/15 | 381 | 384 | 380 | 383 | 121,000 |
1983/08/12 | 380 | 383 | 376 | 383 | 459,000 |
1983/08/11 | 381 | 385 | 380 | 385 | 162,000 |
1983/08/10 | 385 | 385 | 380 | 380 | 280,000 |
1983/08/09 | 381 | 385 | 380 | 380 | 237,000 |
1983/08/08 | 395 | 395 | 381 | 385 | 412,000 |
1983/08/06 | 382 | 390 | 378 | 390 | 381,000 |
1983/08/05 | 385 | 385 | 376 | 377 | 548,000 |
1983/08/04 | 385 | 386 | 372 | 380 | 1,881,000 |
1983/08/03 | 392 | 392 | 383 | 385 | 581,000 |
1983/08/02 | 393 | 396 | 387 | 390 | 1,000,000 |
1983/08/01 | 405 | 407 | 398 | 398 | 942,000 |
1983/07/30 | 401 | 405 | 401 | 403 | 518,000 |
1983/07/29 | 412 | 413 | 405 | 405 | 732,000 |
1983/07/28 | 411 | 415 | 410 | 412 | 840,000 |
1983/07/27 | 420 | 420 | 407 | 408 | 1,145,000 |
1983/07/26 | 418 | 418 | 410 | 415 | 764,000 |
1983/07/25 | 427 | 428 | 413 | 416 | 606,000 |
1983/07/23 | 427 | 430 | 417 | 422 | 1,822,000 |
1983/07/22 | 435 | 436 | 422 | 422 | 2,241,000 |
1983/07/21 | 432 | 444 | 430 | 430 | 14,660,997 |
1983/07/20 | 415 | 440 | 411 | 437 | 15,813,997 |
1983/07/19 | 412 | 420 | 407 | 412 | 4,616,999 |
1983/07/18 | 406 | 410 | 403 | 409 | 702,000 |
1983/07/15 | 415 | 418 | 408 | 408 | 2,152,000 |
1983/07/14 | 415 | 423 | 412 | 416 | 10,491,998 |
1983/07/13 | 401 | 412 | 401 | 410 | 4,127,999 |
1983/07/12 | 397 | 409 | 396 | 396 | 1,166,000 |
1983/07/11 | 401 | 409 | 396 | 396 | 1,064,000 |
1983/07/09 | 409 | 409 | 401 | 403 | 1,207,000 |
1983/07/08 | 408 | 419 | 404 | 405 | 10,451,998 |
1983/07/07 | 413 | 413 | 401 | 409 | 3,708,999 |
1983/07/06 | 401 | 418 | 400 | 411 | 17,510,996 |
1983/07/05 | 389 | 407 | 386 | 396 | 13,810,997 |
1983/07/04 | 384 | 384 | 371 | 375 | 983,000 |
1983/07/02 | 382 | 385 | 379 | 385 | 1,760,000 |
1983/07/01 | 360 | 385 | 360 | 377 | 1,596,000 |
1983/06/30 | 360 | 364 | 356 | 360 | 413,000 |
1983/06/29 | 358 | 364 | 356 | 364 | 198,000 |
1983/06/28 | 369 | 369 | 355 | 356 | 533,000 |
1983/06/27 | 365 | 371 | 365 | 370 | 195,000 |
1983/06/25 | 373 | 375 | 365 | 366 | 295,000 |
1983/06/24 | 361 | 379 | 361 | 378 | 709,000 |
1983/06/23 | 360 | 360 | 355 | 355 | 296,000 |
1983/06/22 | 346 | 350 | 346 | 350 | 441,000 |
1983/06/21 | 356 | 356 | 346 | 346 | 622,000 |
1983/06/20 | 353 | 359 | 353 | 354 | 174,000 |
1983/06/17 | 355 | 360 | 353 | 360 | 406,000 |
1983/06/16 | 355 | 360 | 353 | 353 | 257,000 |
1983/06/15 | 360 | 361 | 355 | 355 | 402,000 |
1983/06/14 | 367 | 368 | 353 | 360 | 961,000 |
1983/06/13 | 357 | 365 | 356 | 365 | 181,000 |
1983/06/11 | 358 | 362 | 358 | 362 | 155,000 |
1983/06/10 | 355 | 362 | 354 | 360 | 385,000 |
1983/06/09 | 360 | 362 | 353 | 353 | 424,000 |
1983/06/08 | 360 | 364 | 360 | 362 | 264,000 |
1983/06/07 | 358 | 364 | 358 | 362 | 234,000 |
1983/06/06 | 361 | 367 | 360 | 360 | 304,000 |
1983/06/04 | 367 | 367 | 360 | 361 | 411,000 |
1983/06/03 | 367 | 370 | 365 | 367 | 260,000 |
1983/06/02 | 365 | 367 | 362 | 364 | 492,000 |
1983/06/01 | 370 | 374 | 365 | 365 | 437,000 |
1983/05/31 | 371 | 374 | 368 | 374 | 275,000 |
1983/05/30 | 371 | 375 | 367 | 370 | 470,000 |
1983/05/28 | 370 | 375 | 370 | 370 | 307,000 |
1983/05/27 | 377 | 379 | 373 | 375 | 348,000 |
1983/05/26 | 375 | 380 | 375 | 375 | 437,000 |
1983/05/25 | 380 | 381 | 375 | 380 | 365,000 |
1983/05/24 | 381 | 386 | 373 | 377 | 767,000 |
1983/05/23 | 387 | 389 | 381 | 385 | 333,000 |
1983/05/20 | 386 | 390 | 379 | 382 | 707,000 |
1983/05/19 | 386 | 393 | 383 | 383 | 1,080,000 |
1983/05/18 | 397 | 397 | 387 | 388 | 2,970,999 |
1983/05/17 | 404 | 404 | 395 | 396 | 3,028,999 |
1983/05/16 | 390 | 407 | 389 | 405 | 10,947,998 |
1983/05/14 | 387 | 390 | 383 | 390 | 802,000 |
1983/05/13 | 380 | 391 | 377 | 390 | 1,308,000 |
1983/05/12 | 392 | 392 | 381 | 384 | 1,716,000 |
1983/05/11 | 375 | 393 | 373 | 393 | 2,714,999 |
1983/05/10 | 370 | 384 | 370 | 370 | 1,005,000 |
1983/05/09 | 364 | 370 | 362 | 365 | 468,000 |
1983/05/07 | 365 | 370 | 362 | 365 | 460,000 |
1983/05/06 | 374 | 374 | 366 | 366 | 567,000 |
1983/05/04 | 372 | 375 | 370 | 370 | 955,000 |
1983/05/02 | 382 | 382 | 371 | 372 | 984,000 |
1983/04/30 | 380 | 385 | 378 | 378 | 591,000 |
1983/04/28 | 394 | 397 | 385 | 390 | 2,995,999 |
1983/04/27 | 392 | 401 | 390 | 393 | 8,519,998 |
1983/04/26 | 388 | 392 | 382 | 389 | 4,802,999 |
1983/04/25 | 380 | 390 | 379 | 385 | 2,645,999 |
1983/04/23 | 391 | 391 | 379 | 379 | 3,119,999 |
1983/04/22 | 380 | 391 | 378 | 386 | 5,022,999 |
1983/04/21 | 385 | 394 | 377 | 380 | 6,866,998 |
1983/04/20 | 372 | 392 | 371 | 385 | 19,118,996 |
1983/04/19 | 354 | 377 | 354 | 367 | 5,504,999 |
1983/04/18 | 342 | 354 | 342 | 346 | 801,000 |
1983/04/15 | 342 | 345 | 340 | 341 | 785,000 |
1983/04/14 | 345 | 347 | 339 | 340 | 906,000 |
1983/04/13 | 345 | 350 | 344 | 347 | 894,000 |
1983/04/12 | 353 | 357 | 345 | 350 | 774,000 |
1983/04/11 | 358 | 361 | 352 | 358 | 674,000 |
1983/04/09 | 357 | 363 | 355 | 363 | 750,000 |
1983/04/08 | 365 | 367 | 352 | 352 | 1,683,000 |
1983/04/07 | 368 | 374 | 360 | 367 | 3,109,999 |
1983/04/06 | 360 | 371 | 358 | 368 | 2,632,999 |
1983/04/05 | 377 | 378 | 361 | 365 | 2,252,000 |
1983/04/04 | 375 | 385 | 373 | 377 | 6,192,999 |
1983/04/02 | 367 | 372 | 361 | 372 | 1,983,000 |
1983/04/01 | 374 | 380 | 367 | 372 | 8,287,998 |
1983/03/31 | 354 | 378 | 354 | 371 | 14,174,997 |
1983/03/30 | 360 | 366 | 350 | 356 | 8,031,998 |
1983/03/29 | 340 | 359 | 336 | 356 | 9,921,998 |
1983/03/28 | 340 | 354 | 335 | 339 | 11,304,998 |
1983/03/26 | 305 | 340 | 303 | 340 | 10,957,998 |
1983/03/25 | 290 | 300 | 290 | 300 | 4,714,999 |
1983/03/24 | 289 | 291 | 285 | 287 | 2,328,999 |
1983/03/23 | 282 | 290 | 277 | 290 | 4,020,999 |
1983/03/22 | 281 | 282 | 277 | 277 | 648,000 |
1983/03/18 | 272 | 286 | 272 | 283 | 3,959,999 |
1983/03/17 | 268 | 270 | 265 | 270 | 355,000 |
1983/03/16 | 265 | 267 | 263 | 267 | 130,000 |
1983/03/15 | 262 | 265 | 262 | 262 | 101,000 |
1983/03/14 | 265 | 265 | 262 | 262 | 73,000 |
1983/03/12 | 262 | 265 | 261 | 262 | 102,000 |
1983/03/11 | 265 | 265 | 262 | 262 | 175,000 |
1983/03/10 | 262 | 265 | 262 | 264 | 105,000 |
1983/03/09 | 262 | 266 | 262 | 262 | 118,000 |
1983/03/08 | 265 | 268 | 261 | 262 | 183,000 |
1983/03/07 | 268 | 268 | 263 | 263 | 112,000 |
1983/03/05 | 262 | 269 | 260 | 263 | 62,000 |
1983/03/04 | 263 | 268 | 260 | 264 | 91,000 |
1983/03/03 | 270 | 270 | 263 | 267 | 182,000 |
1983/03/02 | 264 | 270 | 263 | 270 | 88,000 |
1983/03/01 | 267 | 270 | 263 | 264 | 151,000 |
1983/02/28 | 270 | 272 | 265 | 265 | 206,000 |
1983/02/26 | 271 | 274 | 269 | 272 | 455,000 |
1983/02/25 | 260 | 272 | 259 | 269 | 309,000 |
1983/02/24 | 259 | 260 | 255 | 255 | 161,000 |
1983/02/23 | 257 | 259 | 257 | 258 | 87,000 |
1983/02/22 | 262 | 262 | 256 | 256 | 106,000 |
1983/02/21 | 263 | 270 | 262 | 262 | 145,000 |
1983/02/18 | 269 | 269 | 260 | 265 | 289,000 |
1983/02/17 | 254 | 278 | 254 | 270 | 1,741,000 |
1983/02/16 | 253 | 255 | 252 | 252 | 163,000 |
1983/02/15 | 257 | 257 | 252 | 252 | 253,000 |
1983/02/14 | 256 | 260 | 256 | 258 | 95,000 |
1983/02/12 | 254 | 256 | 252 | 256 | 80,000 |
1983/02/10 | 251 | 255 | 251 | 251 | 217,000 |
1983/02/09 | 253 | 256 | 250 | 256 | 117,000 |
1983/02/08 | 260 | 260 | 252 | 253 | 198,000 |
1983/02/07 | 261 | 263 | 256 | 256 | 199,000 |
1983/02/05 | 265 | 268 | 261 | 261 | 312,000 |
1983/02/04 | 267 | 270 | 261 | 264 | 567,000 |
1983/02/03 | 278 | 278 | 260 | 260 | 949,000 |
1983/02/02 | 270 | 280 | 263 | 279 | 4,874,999 |
1983/02/01 | 264 | 274 | 260 | 272 | 2,264,000 |
1983/01/31 | 253 | 260 | 253 | 260 | 738,000 |
1983/01/29 | 252 | 253 | 252 | 252 | 93,000 |
1983/01/28 | 250 | 253 | 249 | 252 | 134,000 |
1983/01/27 | 247 | 249 | 247 | 249 | 48,000 |
1983/01/26 | 250 | 251 | 247 | 247 | 102,000 |
1983/01/25 | 247 | 249 | 247 | 249 | 38,000 |
1983/01/24 | 247 | 249 | 246 | 246 | 33,000 |
1983/01/22 | 255 | 255 | 250 | 251 | 186,000 |
1983/01/21 | 254 | 255 | 252 | 255 | 209,000 |
1983/01/20 | 251 | 258 | 249 | 252 | 387,000 |
1983/01/19 | 246 | 251 | 246 | 249 | 171,000 |
1983/01/18 | 245 | 245 | 245 | 245 | 20,000 |
1983/01/17 | 244 | 250 | 243 | 250 | 297,000 |
1983/01/14 | 240 | 245 | 240 | 243 | 135,000 |
1983/01/13 | 238 | 238 | 237 | 238 | 57,000 |
1983/01/12 | 238 | 240 | 236 | 237 | 124,000 |
1983/01/11 | 236 | 240 | 236 | 238 | 143,000 |
1983/01/10 | 241 | 241 | 236 | 240 | 330,000 |
1983/01/08 | 240 | 243 | 240 | 241 | 55,000 |
1983/01/07 | 243 | 243 | 240 | 243 | 247,000 |
1983/01/06 | 244 | 245 | 240 | 241 | 878,000 |
1983/01/05 | 240 | 245 | 240 | 242 | 63,000 |
1983/01/04 | 240 | 240 | 238 | 238 | 18,000 |