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 |
---|---|---|---|---|---|
1994/12/30 | 946 | 953 | 946 | 946 | 185,000 |
1994/12/29 | 943 | 948 | 943 | 944 | 173,000 |
1994/12/28 | 952 | 958 | 943 | 949 | 222,000 |
1994/12/27 | 960 | 960 | 951 | 958 | 181,000 |
1994/12/26 | 974 | 975 | 965 | 968 | 131,000 |
1994/12/22 | 965 | 970 | 961 | 970 | 413,000 |
1994/12/21 | 963 | 964 | 960 | 963 | 196,000 |
1994/12/20 | 960 | 965 | 959 | 963 | 285,000 |
1994/12/19 | 961 | 968 | 960 | 960 | 366,000 |
1994/12/16 | 964 | 964 | 960 | 964 | 300,000 |
1994/12/15 | 955 | 968 | 951 | 965 | 408,000 |
1994/12/14 | 945 | 951 | 945 | 950 | 160,000 |
1994/12/13 | 949 | 950 | 945 | 945 | 338,000 |
1994/12/12 | 943 | 949 | 943 | 949 | 224,000 |
1994/12/09 | 948 | 948 | 944 | 945 | 1,382,000 |
1994/12/08 | 942 | 947 | 942 | 947 | 398,000 |
1994/12/07 | 942 | 945 | 942 | 942 | 140,000 |
1994/12/06 | 945 | 948 | 943 | 947 | 312,000 |
1994/12/05 | 942 | 945 | 936 | 945 | 334,000 |
1994/12/02 | 920 | 929 | 920 | 929 | 178,000 |
1994/12/01 | 923 | 925 | 920 | 922 | 478,000 |
1994/11/30 | 911 | 932 | 911 | 932 | 378,000 |
1994/11/29 | 915 | 915 | 907 | 910 | 51,000 |
1994/11/28 | 901 | 915 | 901 | 905 | 506,000 |
1994/11/25 | 903 | 905 | 894 | 897 | 309,000 |
1994/11/24 | 890 | 899 | 885 | 899 | 273,000 |
1994/11/22 | 895 | 904 | 895 | 900 | 214,000 |
1994/11/21 | 904 | 904 | 901 | 901 | 205,000 |
1994/11/18 | 890 | 904 | 888 | 904 | 240,000 |
1994/11/17 | 888 | 888 | 885 | 888 | 36,000 |
1994/11/16 | 885 | 886 | 885 | 885 | 70,000 |
1994/11/15 | 885 | 885 | 881 | 885 | 107,000 |
1994/11/14 | 884 | 885 | 883 | 885 | 195,000 |
1994/11/11 | 894 | 894 | 883 | 888 | 317,000 |
1994/11/10 | 883 | 885 | 883 | 884 | 269,000 |
1994/11/09 | 885 | 888 | 883 | 883 | 164,000 |
1994/11/08 | 886 | 887 | 884 | 884 | 110,000 |
1994/11/07 | 886 | 890 | 886 | 886 | 79,000 |
1994/11/04 | 889 | 896 | 886 | 890 | 95,000 |
1994/11/02 | 886 | 890 | 885 | 886 | 192,000 |
1994/11/01 | 887 | 889 | 885 | 886 | 70,000 |
1994/10/31 | 883 | 895 | 882 | 887 | 238,000 |
1994/10/28 | 885 | 885 | 876 | 879 | 147,000 |
1994/10/27 | 890 | 894 | 880 | 880 | 147,000 |
1994/10/26 | 898 | 898 | 890 | 890 | 311,000 |
1994/10/25 | 905 | 905 | 898 | 898 | 226,000 |
1994/10/24 | 909 | 910 | 906 | 906 | 237,000 |
1994/10/21 | 910 | 913 | 906 | 910 | 241,000 |
1994/10/20 | 911 | 916 | 909 | 915 | 99,000 |
1994/10/19 | 918 | 918 | 911 | 912 | 86,000 |
1994/10/18 | 918 | 918 | 915 | 918 | 91,000 |
1994/10/17 | 921 | 923 | 916 | 916 | 103,000 |
1994/10/14 | 929 | 929 | 921 | 921 | 393,000 |
1994/10/13 | 925 | 929 | 925 | 929 | 83,000 |
1994/10/12 | 925 | 926 | 920 | 925 | 93,000 |
1994/10/11 | 923 | 923 | 917 | 919 | 50,000 |
1994/10/07 | 916 | 920 | 913 | 920 | 77,000 |
1994/10/06 | 915 | 916 | 914 | 916 | 130,000 |
1994/10/05 | 910 | 925 | 910 | 925 | 63,000 |
1994/10/04 | 922 | 922 | 913 | 914 | 121,000 |
1994/10/03 | 915 | 922 | 914 | 922 | 184,000 |
1994/09/30 | 919 | 919 | 914 | 914 | 239,000 |
1994/09/29 | 915 | 915 | 910 | 914 | 204,000 |
1994/09/28 | 925 | 925 | 908 | 909 | 333,000 |
1994/09/27 | 940 | 941 | 929 | 929 | 472,000 |
1994/09/26 | 935 | 935 | 917 | 935 | 697,000 |
1994/09/22 | 932 | 932 | 922 | 926 | 346,000 |
1994/09/21 | 923 | 926 | 920 | 923 | 497,000 |
1994/09/20 | 916 | 932 | 916 | 932 | 681,000 |
1994/09/19 | 924 | 924 | 916 | 916 | 293,000 |
1994/09/16 | 926 | 926 | 924 | 924 | 113,000 |
1994/09/14 | 925 | 925 | 921 | 923 | 161,000 |
1994/09/13 | 925 | 927 | 920 | 926 | 465,000 |
1994/09/12 | 928 | 932 | 925 | 928 | 193,000 |
1994/09/09 | 942 | 945 | 928 | 928 | 1,497,000 |
1994/09/08 | 941 | 941 | 937 | 937 | 360,000 |
1994/09/07 | 945 | 945 | 942 | 942 | 281,000 |
1994/09/06 | 948 | 955 | 946 | 946 | 77,000 |
1994/09/05 | 946 | 948 | 946 | 948 | 87,000 |
1994/09/02 | 948 | 950 | 947 | 948 | 75,000 |
1994/09/01 | 957 | 957 | 950 | 950 | 88,000 |
1994/08/31 | 960 | 960 | 947 | 958 | 71,000 |
1994/08/30 | 950 | 957 | 946 | 957 | 36,000 |
1994/08/29 | 958 | 958 | 948 | 950 | 91,000 |
1994/08/26 | 955 | 955 | 945 | 948 | 171,000 |
1994/08/25 | 953 | 953 | 946 | 946 | 180,000 |
1994/08/24 | 950 | 953 | 950 | 953 | 284,000 |
1994/08/23 | 951 | 962 | 951 | 951 | 116,000 |
1994/08/22 | 953 | 955 | 951 | 951 | 112,000 |
1994/08/19 | 967 | 967 | 951 | 955 | 247,000 |
1994/08/18 | 974 | 975 | 965 | 970 | 185,000 |
1994/08/17 | 979 | 979 | 961 | 971 | 128,000 |
1994/08/16 | 966 | 975 | 966 | 975 | 91,000 |
1994/08/15 | 970 | 970 | 966 | 966 | 114,000 |
1994/08/12 | 986 | 986 | 970 | 970 | 372,000 |
1994/08/11 | 980 | 980 | 970 | 980 | 155,000 |
1994/08/10 | 969 | 979 | 968 | 979 | 182,000 |
1994/08/09 | 971 | 973 | 958 | 961 | 127,000 |
1994/08/08 | 964 | 969 | 963 | 965 | 229,000 |
1994/08/05 | 984 | 984 | 963 | 963 | 311,000 |
1994/08/04 | 970 | 996 | 970 | 994 | 887,000 |
1994/08/03 | 975 | 980 | 973 | 980 | 133,000 |
1994/08/02 | 965 | 975 | 965 | 975 | 321,000 |
1994/08/01 | 966 | 968 | 955 | 955 | 189,000 |
1994/07/29 | 960 | 965 | 952 | 965 | 172,000 |
1994/07/28 | 957 | 957 | 941 | 950 | 292,000 |
1994/07/27 | 968 | 968 | 950 | 955 | 359,000 |
1994/07/26 | 965 | 970 | 960 | 969 | 425,000 |
1994/07/25 | 956 | 965 | 955 | 965 | 298,000 |
1994/07/22 | 980 | 985 | 961 | 966 | 702,000 |
1994/07/21 | 985 | 987 | 975 | 976 | 206,000 |
1994/07/20 | 998 | 999 | 985 | 988 | 305,000 |
1994/07/19 | 995 | 996 | 990 | 990 | 527,000 |
1994/07/18 | 999 | 1,000 | 991 | 995 | 597,000 |
1994/07/15 | 989 | 994 | 982 | 994 | 489,000 |
1994/07/14 | 979 | 982 | 974 | 982 | 233,000 |
1994/07/13 | 969 | 969 | 965 | 969 | 171,000 |
1994/07/12 | 960 | 975 | 960 | 970 | 163,000 |
1994/07/11 | 970 | 980 | 967 | 970 | 118,000 |
1994/07/08 | 983 | 989 | 975 | 976 | 506,000 |
1994/07/07 | 989 | 989 | 981 | 981 | 363,000 |
1994/07/06 | 989 | 999 | 982 | 982 | 1,364,000 |
1994/07/05 | 955 | 983 | 955 | 981 | 1,239,000 |
1994/07/04 | 945 | 957 | 940 | 953 | 357,000 |
1994/07/01 | 936 | 945 | 918 | 945 | 412,000 |
1994/06/30 | 920 | 936 | 918 | 936 | 263,000 |
1994/06/29 | 935 | 944 | 930 | 936 | 190,000 |
1994/06/28 | 943 | 952 | 935 | 952 | 167,000 |
1994/06/27 | 945 | 945 | 912 | 913 | 400,000 |
1994/06/24 | 954 | 970 | 941 | 950 | 272,000 |
1994/06/23 | 939 | 964 | 939 | 960 | 264,000 |
1994/06/22 | 939 | 940 | 929 | 929 | 340,000 |
1994/06/21 | 947 | 958 | 943 | 949 | 196,000 |
1994/06/20 | 965 | 967 | 946 | 949 | 278,000 |
1994/06/17 | 968 | 970 | 965 | 968 | 391,000 |
1994/06/16 | 958 | 962 | 954 | 960 | 326,000 |
1994/06/15 | 947 | 955 | 947 | 948 | 185,000 |
1994/06/14 | 960 | 960 | 951 | 951 | 182,000 |
1994/06/13 | 951 | 968 | 951 | 960 | 138,000 |
1994/06/10 | 970 | 970 | 960 | 968 | 1,094,000 |
1994/06/09 | 968 | 975 | 960 | 970 | 425,000 |
1994/06/08 | 945 | 959 | 935 | 957 | 416,000 |
1994/06/07 | 930 | 945 | 928 | 945 | 115,000 |
1994/06/06 | 925 | 939 | 925 | 925 | 142,000 |
1994/06/03 | 927 | 931 | 925 | 931 | 170,000 |
1994/06/02 | 930 | 943 | 930 | 931 | 193,000 |
1994/06/01 | 943 | 945 | 936 | 936 | 365,000 |
1994/05/31 | 940 | 955 | 937 | 945 | 211,000 |
1994/05/30 | 941 | 949 | 936 | 936 | 263,000 |
1994/05/27 | 935 | 943 | 921 | 940 | 206,000 |
1994/05/26 | 949 | 949 | 940 | 940 | 113,000 |
1994/05/25 | 940 | 950 | 937 | 946 | 356,000 |
1994/05/24 | 935 | 950 | 935 | 950 | 420,000 |
1994/05/23 | 935 | 940 | 930 | 940 | 282,000 |
1994/05/20 | 930 | 930 | 920 | 930 | 223,000 |
1994/05/19 | 919 | 926 | 910 | 925 | 247,000 |
1994/05/18 | 911 | 919 | 905 | 919 | 130,000 |
1994/05/17 | 914 | 914 | 908 | 910 | 89,000 |
1994/05/16 | 918 | 920 | 909 | 914 | 217,000 |
1994/05/13 | 924 | 925 | 918 | 918 | 305,000 |
1994/05/12 | 915 | 927 | 914 | 927 | 201,000 |
1994/05/11 | 918 | 930 | 905 | 905 | 190,000 |
1994/05/10 | 905 | 913 | 903 | 904 | 119,000 |
1994/05/09 | 911 | 911 | 902 | 906 | 67,000 |
1994/05/06 | 910 | 915 | 900 | 915 | 95,000 |
1994/05/02 | 901 | 903 | 900 | 900 | 151,000 |
1994/04/28 | 914 | 914 | 904 | 905 | 223,000 |
1994/04/27 | 919 | 919 | 906 | 912 | 116,000 |
1994/04/26 | 924 | 924 | 906 | 916 | 253,000 |
1994/04/25 | 921 | 924 | 915 | 918 | 271,000 |
1994/04/22 | 935 | 935 | 923 | 934 | 194,000 |
1994/04/21 | 935 | 935 | 923 | 925 | 94,000 |
1994/04/20 | 940 | 940 | 928 | 928 | 171,000 |
1994/04/19 | 942 | 944 | 928 | 944 | 195,000 |
1994/04/18 | 932 | 942 | 932 | 935 | 222,000 |
1994/04/15 | 929 | 929 | 920 | 921 | 256,000 |
1994/04/14 | 919 | 922 | 905 | 915 | 309,000 |
1994/04/13 | 898 | 913 | 895 | 911 | 315,000 |
1994/04/12 | 919 | 919 | 894 | 894 | 181,000 |
1994/04/11 | 917 | 920 | 909 | 919 | 194,000 |
1994/04/08 | 904 | 913 | 880 | 912 | 557,000 |
1994/04/07 | 909 | 909 | 897 | 904 | 144,000 |
1994/04/06 | 905 | 906 | 896 | 900 | 228,000 |
1994/04/05 | 873 | 897 | 873 | 895 | 166,000 |
1994/04/04 | 880 | 882 | 870 | 882 | 586,000 |
1994/04/01 | 880 | 884 | 872 | 877 | 275,000 |
1994/03/31 | 895 | 895 | 870 | 870 | 367,000 |
1994/03/30 | 881 | 895 | 881 | 895 | 264,000 |
1994/03/29 | 891 | 900 | 890 | 900 | 287,000 |
1994/03/28 | 899 | 899 | 891 | 896 | 219,000 |
1994/03/25 | 900 | 901 | 895 | 896 | 238,000 |
1994/03/24 | 914 | 914 | 904 | 910 | 217,000 |
1994/03/23 | 921 | 925 | 910 | 910 | 384,000 |
1994/03/22 | 918 | 926 | 916 | 921 | 260,000 |
1994/03/18 | 926 | 926 | 921 | 921 | 189,000 |
1994/03/17 | 930 | 934 | 925 | 926 | 491,000 |
1994/03/16 | 922 | 939 | 922 | 935 | 428,000 |
1994/03/15 | 930 | 932 | 927 | 927 | 197,000 |
1994/03/14 | 927 | 935 | 920 | 930 | 486,000 |
1994/03/11 | 939 | 939 | 913 | 919 | 1,137,000 |
1994/03/10 | 934 | 934 | 920 | 929 | 194,000 |
1994/03/09 | 921 | 929 | 912 | 929 | 84,000 |
1994/03/08 | 925 | 943 | 921 | 921 | 215,000 |
1994/03/07 | 920 | 936 | 912 | 915 | 212,000 |
1994/03/04 | 925 | 936 | 920 | 926 | 164,000 |
1994/03/03 | 934 | 934 | 916 | 916 | 111,000 |
1994/03/02 | 926 | 935 | 910 | 925 | 269,000 |
1994/03/01 | 939 | 944 | 935 | 940 | 218,000 |
1994/02/28 | 930 | 938 | 921 | 938 | 249,000 |
1994/02/25 | 912 | 922 | 910 | 921 | 189,000 |
1994/02/24 | 930 | 938 | 922 | 922 | 228,000 |
1994/02/23 | 922 | 930 | 916 | 930 | 180,000 |
1994/02/22 | 915 | 921 | 906 | 913 | 244,000 |
1994/02/21 | 900 | 915 | 900 | 915 | 155,000 |
1994/02/18 | 915 | 915 | 900 | 902 | 195,000 |
1994/02/17 | 906 | 906 | 900 | 906 | 270,000 |
1994/02/16 | 920 | 920 | 906 | 907 | 710,000 |
1994/02/15 | 904 | 911 | 900 | 910 | 442,000 |
1994/02/14 | 932 | 940 | 921 | 935 | 244,000 |
1994/02/10 | 947 | 950 | 944 | 950 | 339,000 |
1994/02/09 | 967 | 967 | 936 | 936 | 144,000 |
1994/02/08 | 970 | 976 | 969 | 969 | 213,000 |
1994/02/07 | 974 | 975 | 960 | 960 | 114,000 |
1994/02/04 | 975 | 985 | 970 | 985 | 251,000 |
1994/02/03 | 976 | 986 | 975 | 980 | 197,000 |
1994/02/02 | 977 | 990 | 973 | 980 | 390,000 |
1994/02/01 | 983 | 991 | 971 | 987 | 561,000 |
1994/01/31 | 940 | 975 | 940 | 975 | 440,000 |
1994/01/28 | 938 | 938 | 921 | 928 | 116,000 |
1994/01/27 | 926 | 949 | 925 | 938 | 238,000 |
1994/01/26 | 929 | 940 | 920 | 940 | 186,000 |
1994/01/25 | 935 | 935 | 918 | 919 | 221,000 |
1994/01/24 | 923 | 940 | 916 | 916 | 392,000 |
1994/01/21 | 945 | 954 | 926 | 953 | 300,000 |
1994/01/20 | 949 | 961 | 941 | 945 | 363,000 |
1994/01/19 | 931 | 950 | 929 | 929 | 287,000 |
1994/01/18 | 949 | 949 | 931 | 931 | 173,000 |
1994/01/17 | 957 | 957 | 942 | 942 | 200,000 |
1994/01/14 | 955 | 958 | 940 | 958 | 436,000 |
1994/01/13 | 945 | 953 | 942 | 945 | 159,000 |
1994/01/12 | 941 | 955 | 940 | 950 | 290,000 |
1994/01/11 | 950 | 955 | 945 | 950 | 290,000 |
1994/01/10 | 945 | 950 | 941 | 950 | 379,000 |
1994/01/07 | 933 | 945 | 912 | 945 | 254,000 |
1994/01/06 | 925 | 930 | 920 | 927 | 182,000 |
1994/01/05 | 910 | 925 | 907 | 918 | 211,000 |
1994/01/04 | 912 | 920 | 907 | 916 | 69,000 |