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 |
---|---|---|---|---|---|
1992/12/30 | 914 | 914 | 890 | 890 | 140,000 |
1992/12/29 | 906 | 914 | 905 | 914 | 122,000 |
1992/12/28 | 950 | 950 | 900 | 905 | 194,000 |
1992/12/25 | 946 | 956 | 940 | 946 | 89,000 |
1992/12/24 | 966 | 970 | 958 | 958 | 132,000 |
1992/12/22 | 969 | 969 | 957 | 966 | 135,000 |
1992/12/21 | 968 | 970 | 955 | 970 | 195,000 |
1992/12/18 | 960 | 968 | 951 | 968 | 239,000 |
1992/12/17 | 939 | 970 | 937 | 963 | 149,000 |
1992/12/16 | 950 | 955 | 940 | 940 | 214,000 |
1992/12/15 | 950 | 964 | 937 | 955 | 175,000 |
1992/12/14 | 938 | 960 | 935 | 960 | 189,000 |
1992/12/11 | 941 | 950 | 938 | 938 | 1,007,000 |
1992/12/10 | 942 | 955 | 938 | 938 | 273,000 |
1992/12/09 | 950 | 950 | 940 | 942 | 91,000 |
1992/12/08 | 926 | 945 | 926 | 945 | 81,000 |
1992/12/07 | 940 | 944 | 922 | 944 | 86,000 |
1992/12/04 | 950 | 950 | 925 | 934 | 223,000 |
1992/12/03 | 940 | 950 | 921 | 930 | 140,000 |
1992/12/02 | 922 | 949 | 911 | 941 | 108,000 |
1992/12/01 | 947 | 955 | 931 | 931 | 136,000 |
1992/11/30 | 958 | 960 | 943 | 957 | 153,000 |
1992/11/27 | 937 | 958 | 937 | 950 | 198,000 |
1992/11/26 | 950 | 958 | 937 | 937 | 221,000 |
1992/11/25 | 941 | 949 | 936 | 948 | 127,000 |
1992/11/24 | 949 | 950 | 939 | 940 | 167,000 |
1992/11/20 | 914 | 940 | 907 | 939 | 257,000 |
1992/11/19 | 906 | 909 | 892 | 905 | 282,000 |
1992/11/18 | 859 | 889 | 858 | 886 | 334,000 |
1992/11/17 | 856 | 860 | 849 | 849 | 195,000 |
1992/11/16 | 869 | 880 | 860 | 860 | 111,000 |
1992/11/13 | 875 | 895 | 875 | 876 | 731,000 |
1992/11/12 | 861 | 875 | 853 | 875 | 97,000 |
1992/11/11 | 860 | 861 | 850 | 855 | 155,000 |
1992/11/10 | 860 | 865 | 852 | 860 | 143,000 |
1992/11/09 | 880 | 881 | 855 | 860 | 135,000 |
1992/11/06 | 875 | 890 | 868 | 881 | 77,000 |
1992/11/05 | 858 | 875 | 858 | 865 | 178,000 |
1992/11/04 | 860 | 868 | 852 | 868 | 110,000 |
1992/11/02 | 851 | 870 | 851 | 870 | 90,000 |
1992/10/30 | 860 | 860 | 850 | 860 | 221,000 |
1992/10/29 | 857 | 867 | 856 | 857 | 118,000 |
1992/10/28 | 889 | 890 | 875 | 875 | 177,000 |
1992/10/27 | 887 | 897 | 885 | 886 | 131,000 |
1992/10/26 | 905 | 905 | 891 | 895 | 145,000 |
1992/10/23 | 885 | 899 | 876 | 895 | 85,000 |
1992/10/22 | 880 | 894 | 875 | 885 | 168,000 |
1992/10/21 | 870 | 875 | 860 | 875 | 203,000 |
1992/10/20 | 870 | 878 | 851 | 851 | 267,000 |
1992/10/19 | 862 | 872 | 841 | 860 | 235,000 |
1992/10/16 | 900 | 900 | 862 | 862 | 216,000 |
1992/10/15 | 878 | 900 | 870 | 900 | 149,000 |
1992/10/14 | 904 | 908 | 887 | 888 | 377,000 |
1992/10/13 | 895 | 904 | 892 | 897 | 157,000 |
1992/10/12 | 859 | 890 | 855 | 881 | 161,000 |
1992/10/09 | 855 | 865 | 850 | 851 | 1,410,000 |
1992/10/08 | 856 | 865 | 855 | 865 | 244,000 |
1992/10/07 | 890 | 900 | 853 | 853 | 212,000 |
1992/10/06 | 875 | 890 | 856 | 888 | 246,000 |
1992/10/05 | 891 | 894 | 870 | 885 | 230,000 |
1992/10/02 | 902 | 914 | 894 | 894 | 478,000 |
1992/10/01 | 905 | 908 | 880 | 882 | 647,000 |
1992/09/30 | 942 | 947 | 895 | 895 | 265,000 |
1992/09/29 | 946 | 960 | 922 | 932 | 171,000 |
1992/09/28 | 981 | 1,000 | 952 | 952 | 118,000 |
1992/09/25 | 990 | 1,030 | 990 | 1,000 | 147,000 |
1992/09/24 | 989 | 1,020 | 989 | 1,020 | 494,000 |
1992/09/22 | 996 | 1,010 | 990 | 991 | 338,000 |
1992/09/21 | 1,010 | 1,020 | 995 | 996 | 469,000 |
1992/09/18 | 978 | 985 | 959 | 985 | 420,000 |
1992/09/17 | 938 | 979 | 931 | 978 | 386,000 |
1992/09/16 | 969 | 969 | 945 | 948 | 326,000 |
1992/09/14 | 987 | 998 | 967 | 975 | 344,000 |
1992/09/11 | 1,020 | 1,030 | 968 | 968 | 1,866,000 |
1992/09/10 | 990 | 1,070 | 980 | 1,020 | 1,301,000 |
1992/09/09 | 942 | 980 | 940 | 980 | 474,000 |
1992/09/08 | 959 | 960 | 942 | 942 | 391,000 |
1992/09/07 | 950 | 960 | 941 | 941 | 274,000 |
1992/09/04 | 945 | 950 | 930 | 946 | 468,000 |
1992/09/03 | 918 | 950 | 905 | 945 | 353,000 |
1992/09/02 | 909 | 919 | 890 | 915 | 113,000 |
1992/09/01 | 930 | 930 | 900 | 921 | 152,000 |
1992/08/31 | 914 | 934 | 907 | 934 | 354,000 |
1992/08/28 | 901 | 945 | 900 | 944 | 506,000 |
1992/08/27 | 870 | 934 | 870 | 934 | 428,000 |
1992/08/26 | 840 | 870 | 840 | 850 | 228,000 |
1992/08/25 | 831 | 846 | 830 | 832 | 277,000 |
1992/08/24 | 835 | 872 | 816 | 862 | 414,000 |
1992/08/21 | 819 | 838 | 810 | 825 | 328,000 |
1992/08/20 | 815 | 835 | 811 | 820 | 311,000 |
1992/08/19 | 774 | 820 | 771 | 818 | 192,000 |
1992/08/18 | 811 | 811 | 772 | 772 | 229,000 |
1992/08/17 | 813 | 822 | 801 | 801 | 91,000 |
1992/08/14 | 801 | 819 | 796 | 814 | 570,000 |
1992/08/13 | 825 | 840 | 811 | 811 | 163,000 |
1992/08/12 | 803 | 825 | 790 | 825 | 199,000 |
1992/08/11 | 793 | 820 | 783 | 804 | 156,000 |
1992/08/10 | 786 | 799 | 786 | 791 | 156,000 |
1992/08/07 | 884 | 884 | 840 | 846 | 77,000 |
1992/08/06 | 899 | 909 | 886 | 894 | 176,000 |
1992/08/05 | 880 | 900 | 880 | 899 | 173,000 |
1992/08/04 | 861 | 900 | 861 | 880 | 239,000 |
1992/08/03 | 865 | 880 | 860 | 869 | 152,000 |
1992/07/31 | 838 | 870 | 833 | 868 | 173,000 |
1992/07/30 | 822 | 837 | 810 | 828 | 140,000 |
1992/07/29 | 841 | 846 | 801 | 820 | 193,000 |
1992/07/28 | 806 | 844 | 802 | 844 | 183,000 |
1992/07/27 | 822 | 850 | 802 | 816 | 351,000 |
1992/07/24 | 860 | 860 | 812 | 812 | 392,000 |
1992/07/23 | 818 | 850 | 818 | 841 | 135,000 |
1992/07/22 | 866 | 866 | 823 | 838 | 409,000 |
1992/07/21 | 853 | 867 | 845 | 866 | 222,000 |
1992/07/20 | 881 | 890 | 853 | 853 | 133,000 |
1992/07/17 | 941 | 941 | 895 | 895 | 153,000 |
1992/07/16 | 932 | 942 | 929 | 942 | 84,000 |
1992/07/15 | 950 | 959 | 942 | 942 | 228,000 |
1992/07/14 | 947 | 961 | 940 | 950 | 392,000 |
1992/07/13 | 930 | 950 | 926 | 949 | 291,000 |
1992/07/10 | 920 | 935 | 905 | 935 | 728,000 |
1992/07/09 | 889 | 905 | 889 | 905 | 169,000 |
1992/07/08 | 866 | 885 | 861 | 865 | 144,000 |
1992/07/07 | 890 | 905 | 875 | 875 | 85,000 |
1992/07/06 | 901 | 920 | 890 | 890 | 38,000 |
1992/07/03 | 885 | 920 | 885 | 901 | 262,000 |
1992/07/02 | 871 | 885 | 847 | 885 | 168,000 |
1992/07/01 | 849 | 869 | 833 | 869 | 208,000 |
1992/06/30 | 830 | 859 | 810 | 859 | 391,000 |
1992/06/29 | 827 | 840 | 824 | 829 | 225,000 |
1992/06/26 | 870 | 870 | 824 | 824 | 302,000 |
1992/06/25 | 856 | 867 | 846 | 856 | 173,000 |
1992/06/24 | 863 | 880 | 847 | 848 | 223,000 |
1992/06/23 | 850 | 880 | 844 | 860 | 227,000 |
1992/06/22 | 871 | 875 | 839 | 844 | 350,000 |
1992/06/19 | 870 | 870 | 850 | 856 | 188,000 |
1992/06/18 | 850 | 859 | 828 | 840 | 430,000 |
1992/06/17 | 890 | 890 | 860 | 873 | 430,000 |
1992/06/16 | 888 | 901 | 880 | 890 | 232,000 |
1992/06/15 | 900 | 900 | 875 | 878 | 338,000 |
1992/06/12 | 914 | 918 | 901 | 909 | 2,374,000 |
1992/06/11 | 937 | 959 | 925 | 934 | 169,000 |
1992/06/10 | 956 | 964 | 922 | 939 | 203,000 |
1992/06/09 | 933 | 956 | 920 | 956 | 131,000 |
1992/06/08 | 936 | 936 | 910 | 934 | 263,000 |
1992/06/05 | 940 | 946 | 932 | 935 | 139,000 |
1992/06/04 | 987 | 987 | 941 | 947 | 206,000 |
1992/06/03 | 977 | 979 | 965 | 977 | 96,000 |
1992/06/02 | 957 | 984 | 945 | 977 | 127,000 |
1992/06/01 | 985 | 990 | 946 | 947 | 153,000 |
1992/05/29 | 969 | 990 | 961 | 990 | 154,000 |
1992/05/28 | 960 | 970 | 933 | 969 | 166,000 |
1992/05/27 | 990 | 998 | 937 | 970 | 355,000 |
1992/05/26 | 990 | 1,000 | 990 | 990 | 179,000 |
1992/05/25 | 951 | 990 | 951 | 990 | 85,000 |
1992/05/22 | 990 | 990 | 950 | 950 | 172,000 |
1992/05/21 | 960 | 1,000 | 960 | 1,000 | 91,000 |
1992/05/20 | 975 | 995 | 969 | 977 | 167,000 |
1992/05/19 | 960 | 969 | 960 | 969 | 134,000 |
1992/05/18 | 973 | 979 | 955 | 965 | 203,000 |
1992/05/15 | 990 | 990 | 950 | 975 | 236,000 |
1992/05/14 | 1,000 | 1,020 | 1,000 | 1,000 | 297,000 |
1992/05/13 | 973 | 990 | 960 | 990 | 122,000 |
1992/05/12 | 975 | 975 | 960 | 970 | 262,000 |
1992/05/11 | 955 | 970 | 941 | 970 | 166,000 |
1992/05/08 | 912 | 950 | 912 | 945 | 291,000 |
1992/05/07 | 900 | 934 | 900 | 909 | 265,000 |
1992/05/06 | 871 | 929 | 871 | 925 | 170,000 |
1992/05/01 | 882 | 900 | 875 | 877 | 191,000 |
1992/04/30 | 924 | 924 | 891 | 891 | 186,000 |
1992/04/28 | 893 | 914 | 880 | 914 | 143,000 |
1992/04/27 | 905 | 913 | 890 | 890 | 194,000 |
1992/04/24 | 921 | 929 | 870 | 925 | 320,000 |
1992/04/23 | 875 | 910 | 866 | 900 | 155,000 |
1992/04/22 | 851 | 865 | 851 | 865 | 232,000 |
1992/04/21 | 843 | 874 | 842 | 860 | 323,000 |
1992/04/20 | 900 | 900 | 840 | 840 | 322,000 |
1992/04/17 | 902 | 910 | 882 | 900 | 329,000 |
1992/04/16 | 941 | 950 | 930 | 940 | 300,000 |
1992/04/15 | 933 | 947 | 930 | 937 | 223,000 |
1992/04/14 | 911 | 940 | 900 | 913 | 299,000 |
1992/04/13 | 989 | 989 | 910 | 910 | 461,000 |
1992/04/10 | 995 | 1,010 | 975 | 975 | 239,000 |
1992/04/09 | 986 | 1,000 | 978 | 985 | 361,000 |
1992/04/08 | 970 | 977 | 942 | 955 | 171,000 |
1992/04/07 | 1,040 | 1,040 | 1,000 | 1,000 | 298,000 |
1992/04/06 | 1,040 | 1,040 | 1,010 | 1,040 | 193,000 |
1992/04/03 | 1,020 | 1,060 | 995 | 1,060 | 384,000 |
1992/04/02 | 1,080 | 1,080 | 1,000 | 1,000 | 321,000 |
1992/04/01 | 1,040 | 1,070 | 1,020 | 1,060 | 137,000 |
1992/03/31 | 1,100 | 1,100 | 1,040 | 1,080 | 359,000 |
1992/03/30 | 1,080 | 1,080 | 1,060 | 1,080 | 121,000 |
1992/03/27 | 1,060 | 1,090 | 1,050 | 1,080 | 128,000 |
1992/03/26 | 1,080 | 1,080 | 1,060 | 1,060 | 96,000 |
1992/03/25 | 1,070 | 1,080 | 1,040 | 1,080 | 300,000 |
1992/03/24 | 1,060 | 1,090 | 1,060 | 1,090 | 121,000 |
1992/03/23 | 1,070 | 1,080 | 1,060 | 1,060 | 106,000 |
1992/03/19 | 1,040 | 1,090 | 1,030 | 1,060 | 766,000 |
1992/03/18 | 1,050 | 1,060 | 1,010 | 1,060 | 464,000 |
1992/03/17 | 1,080 | 1,110 | 1,050 | 1,070 | 472,000 |
1992/03/16 | 1,110 | 1,130 | 1,060 | 1,070 | 272,000 |
1992/03/13 | 1,170 | 1,170 | 1,130 | 1,150 | 1,496,000 |
1992/03/12 | 1,160 | 1,210 | 1,150 | 1,190 | 353,000 |
1992/03/11 | 1,150 | 1,170 | 1,130 | 1,170 | 371,000 |
1992/03/10 | 1,110 | 1,160 | 1,110 | 1,160 | 234,000 |
1992/03/09 | 1,100 | 1,130 | 1,090 | 1,130 | 249,000 |
1992/03/06 | 1,070 | 1,110 | 1,070 | 1,100 | 189,000 |
1992/03/05 | 1,100 | 1,100 | 1,060 | 1,070 | 273,000 |
1992/03/04 | 1,060 | 1,090 | 1,050 | 1,090 | 177,000 |
1992/03/03 | 1,100 | 1,100 | 1,060 | 1,060 | 197,000 |
1992/03/02 | 1,080 | 1,100 | 1,070 | 1,100 | 232,000 |
1992/02/28 | 1,090 | 1,090 | 1,070 | 1,080 | 133,000 |
1992/02/27 | 1,100 | 1,130 | 1,100 | 1,100 | 263,000 |
1992/02/26 | 1,090 | 1,100 | 1,080 | 1,100 | 198,000 |
1992/02/25 | 1,070 | 1,080 | 1,070 | 1,080 | 130,000 |
1992/02/24 | 1,100 | 1,100 | 1,070 | 1,090 | 121,000 |
1992/02/21 | 1,090 | 1,100 | 1,080 | 1,100 | 265,000 |
1992/02/20 | 1,080 | 1,100 | 1,080 | 1,080 | 149,000 |
1992/02/19 | 1,060 | 1,080 | 1,050 | 1,060 | 195,000 |
1992/02/18 | 1,100 | 1,120 | 1,080 | 1,080 | 240,000 |
1992/02/17 | 1,110 | 1,110 | 1,090 | 1,110 | 242,000 |
1992/02/14 | 1,130 | 1,130 | 1,110 | 1,110 | 306,000 |
1992/02/13 | 1,130 | 1,150 | 1,130 | 1,130 | 238,000 |
1992/02/12 | 1,130 | 1,140 | 1,130 | 1,140 | 180,000 |
1992/02/10 | 1,140 | 1,160 | 1,140 | 1,140 | 170,000 |
1992/02/07 | 1,150 | 1,160 | 1,150 | 1,150 | 228,000 |
1992/02/06 | 1,150 | 1,150 | 1,130 | 1,140 | 281,000 |
1992/02/05 | 1,130 | 1,150 | 1,120 | 1,140 | 146,000 |
1992/02/04 | 1,130 | 1,150 | 1,120 | 1,140 | 244,000 |
1992/02/03 | 1,160 | 1,160 | 1,130 | 1,130 | 214,000 |
1992/01/31 | 1,130 | 1,160 | 1,130 | 1,140 | 315,000 |
1992/01/30 | 1,140 | 1,140 | 1,120 | 1,130 | 264,000 |
1992/01/29 | 1,170 | 1,170 | 1,120 | 1,140 | 122,000 |
1992/01/28 | 1,140 | 1,170 | 1,140 | 1,170 | 184,000 |
1992/01/27 | 1,150 | 1,150 | 1,110 | 1,140 | 115,000 |
1992/01/24 | 1,160 | 1,160 | 1,110 | 1,130 | 197,000 |
1992/01/23 | 1,170 | 1,180 | 1,130 | 1,170 | 214,000 |
1992/01/22 | 1,110 | 1,150 | 1,100 | 1,150 | 237,000 |
1992/01/21 | 1,130 | 1,150 | 1,090 | 1,110 | 225,000 |
1992/01/20 | 1,140 | 1,150 | 1,100 | 1,100 | 298,000 |
1992/01/17 | 1,150 | 1,180 | 1,110 | 1,130 | 247,000 |
1992/01/16 | 1,180 | 1,190 | 1,150 | 1,160 | 317,000 |
1992/01/14 | 1,160 | 1,180 | 1,150 | 1,160 | 146,000 |
1992/01/13 | 1,170 | 1,170 | 1,130 | 1,140 | 297,000 |
1992/01/10 | 1,190 | 1,220 | 1,180 | 1,180 | 259,000 |
1992/01/09 | 1,210 | 1,250 | 1,190 | 1,250 | 375,000 |
1992/01/08 | 1,210 | 1,210 | 1,180 | 1,190 | 201,000 |
1992/01/07 | 1,250 | 1,250 | 1,220 | 1,250 | 226,000 |
1992/01/06 | 1,250 | 1,250 | 1,230 | 1,250 | 151,000 |