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 |
---|---|---|---|---|---|
1999/12/30 | 330 | 345 | 330 | 330 | 204,000 |
1999/12/29 | 342 | 344 | 335 | 336 | 360,000 |
1999/12/28 | 350 | 352 | 342 | 344 | 291,000 |
1999/12/27 | 353 | 354 | 350 | 350 | 146,000 |
1999/12/24 | 346 | 349 | 345 | 345 | 225,000 |
1999/12/22 | 347 | 347 | 344 | 346 | 238,000 |
1999/12/21 | 352 | 354 | 345 | 345 | 311,000 |
1999/12/20 | 346 | 352 | 345 | 349 | 213,000 |
1999/12/17 | 355 | 355 | 345 | 345 | 426,000 |
1999/12/16 | 345 | 350 | 342 | 350 | 272,000 |
1999/12/15 | 350 | 351 | 345 | 345 | 341,000 |
1999/12/14 | 345 | 354 | 345 | 350 | 407,000 |
1999/12/13 | 353 | 357 | 345 | 350 | 763,000 |
1999/12/10 | 350 | 358 | 350 | 352 | 2,625,000 |
1999/12/09 | 359 | 366 | 351 | 366 | 539,000 |
1999/12/08 | 368 | 371 | 358 | 358 | 539,000 |
1999/12/07 | 371 | 372 | 365 | 371 | 529,000 |
1999/12/06 | 399 | 399 | 383 | 383 | 705,000 |
1999/12/03 | 382 | 390 | 381 | 390 | 591,000 |
1999/12/02 | 376 | 385 | 370 | 381 | 595,000 |
1999/12/01 | 364 | 389 | 360 | 376 | 570,000 |
1999/11/30 | 360 | 364 | 357 | 360 | 331,000 |
1999/11/29 | 356 | 362 | 356 | 356 | 261,000 |
1999/11/26 | 365 | 370 | 360 | 360 | 310,000 |
1999/11/25 | 355 | 360 | 355 | 360 | 317,000 |
1999/11/24 | 362 | 363 | 358 | 363 | 352,000 |
1999/11/22 | 363 | 370 | 360 | 363 | 370,000 |
1999/11/19 | 370 | 374 | 360 | 360 | 422,000 |
1999/11/18 | 380 | 380 | 365 | 366 | 740,000 |
1999/11/17 | 352 | 376 | 352 | 376 | 458,000 |
1999/11/16 | 353 | 359 | 350 | 351 | 480,000 |
1999/11/15 | 375 | 380 | 350 | 358 | 557,000 |
1999/11/12 | 383 | 388 | 370 | 370 | 664,000 |
1999/11/11 | 396 | 400 | 388 | 392 | 359,000 |
1999/11/10 | 398 | 410 | 395 | 401 | 341,000 |
1999/11/09 | 400 | 414 | 393 | 393 | 364,000 |
1999/11/08 | 397 | 400 | 395 | 400 | 317,000 |
1999/11/05 | 398 | 401 | 395 | 395 | 436,000 |
1999/11/04 | 400 | 402 | 398 | 399 | 669,000 |
1999/11/02 | 402 | 402 | 398 | 398 | 460,000 |
1999/11/01 | 408 | 410 | 402 | 404 | 371,000 |
1999/10/29 | 407 | 410 | 405 | 405 | 471,000 |
1999/10/28 | 405 | 407 | 402 | 402 | 285,000 |
1999/10/27 | 411 | 412 | 398 | 402 | 495,000 |
1999/10/26 | 425 | 425 | 410 | 413 | 222,000 |
1999/10/25 | 422 | 428 | 415 | 426 | 255,000 |
1999/10/22 | 419 | 429 | 413 | 417 | 198,000 |
1999/10/21 | 428 | 428 | 410 | 419 | 286,000 |
1999/10/20 | 428 | 432 | 425 | 426 | 210,000 |
1999/10/19 | 445 | 445 | 428 | 429 | 344,000 |
1999/10/18 | 440 | 446 | 438 | 440 | 340,000 |
1999/10/15 | 420 | 430 | 419 | 430 | 215,000 |
1999/10/14 | 420 | 427 | 418 | 420 | 216,000 |
1999/10/13 | 420 | 430 | 420 | 420 | 381,000 |
1999/10/12 | 440 | 444 | 420 | 421 | 453,000 |
1999/10/08 | 450 | 450 | 446 | 449 | 640,000 |
1999/10/07 | 448 | 449 | 445 | 447 | 274,000 |
1999/10/06 | 445 | 445 | 440 | 440 | 166,000 |
1999/10/05 | 447 | 447 | 440 | 440 | 163,000 |
1999/10/04 | 448 | 450 | 432 | 432 | 199,000 |
1999/10/01 | 430 | 444 | 430 | 438 | 245,000 |
1999/09/30 | 442 | 450 | 435 | 450 | 178,000 |
1999/09/29 | 438 | 440 | 425 | 440 | 198,000 |
1999/09/28 | 432 | 450 | 427 | 448 | 577,000 |
1999/09/27 | 431 | 431 | 420 | 422 | 351,000 |
1999/09/24 | 413 | 419 | 413 | 416 | 481,000 |
1999/09/22 | 410 | 412 | 405 | 408 | 412,000 |
1999/09/21 | 415 | 417 | 411 | 417 | 404,000 |
1999/09/20 | 419 | 419 | 411 | 414 | 443,000 |
1999/09/17 | 418 | 420 | 415 | 415 | 528,000 |
1999/09/16 | 420 | 425 | 410 | 411 | 504,000 |
1999/09/14 | 435 | 435 | 421 | 423 | 335,000 |
1999/09/13 | 429 | 439 | 427 | 437 | 593,000 |
1999/09/10 | 417 | 422 | 413 | 416 | 3,396,000 |
1999/09/09 | 448 | 453 | 441 | 442 | 247,000 |
1999/09/08 | 447 | 450 | 435 | 438 | 283,000 |
1999/09/07 | 450 | 454 | 446 | 447 | 178,000 |
1999/09/06 | 450 | 454 | 447 | 449 | 284,000 |
1999/09/03 | 453 | 455 | 445 | 454 | 586,000 |
1999/09/02 | 456 | 461 | 450 | 450 | 426,000 |
1999/09/01 | 460 | 460 | 453 | 456 | 523,000 |
1999/08/31 | 467 | 474 | 460 | 460 | 479,000 |
1999/08/30 | 460 | 479 | 457 | 467 | 420,000 |
1999/08/27 | 470 | 470 | 455 | 455 | 787,000 |
1999/08/26 | 490 | 490 | 470 | 470 | 423,000 |
1999/08/25 | 494 | 498 | 480 | 480 | 266,000 |
1999/08/24 | 499 | 501 | 493 | 494 | 237,000 |
1999/08/23 | 500 | 506 | 496 | 499 | 297,000 |
1999/08/20 | 495 | 518 | 495 | 502 | 342,000 |
1999/08/19 | 485 | 492 | 485 | 486 | 296,000 |
1999/08/18 | 490 | 500 | 485 | 486 | 318,000 |
1999/08/17 | 490 | 495 | 486 | 495 | 235,000 |
1999/08/16 | 482 | 498 | 482 | 497 | 204,000 |
1999/08/13 | 489 | 489 | 481 | 481 | 697,000 |
1999/08/12 | 496 | 500 | 490 | 494 | 183,000 |
1999/08/11 | 486 | 498 | 485 | 494 | 136,000 |
1999/08/10 | 494 | 494 | 480 | 487 | 240,000 |
1999/08/09 | 480 | 500 | 480 | 498 | 213,000 |
1999/08/06 | 489 | 491 | 473 | 475 | 648,000 |
1999/08/05 | 501 | 505 | 485 | 489 | 544,000 |
1999/08/04 | 505 | 508 | 501 | 507 | 236,000 |
1999/08/03 | 507 | 510 | 502 | 510 | 369,000 |
1999/08/02 | 502 | 508 | 502 | 505 | 273,000 |
1999/07/30 | 508 | 512 | 500 | 502 | 503,000 |
1999/07/29 | 516 | 518 | 508 | 508 | 260,000 |
1999/07/28 | 534 | 534 | 515 | 518 | 374,000 |
1999/07/27 | 526 | 535 | 526 | 531 | 278,000 |
1999/07/26 | 545 | 545 | 526 | 526 | 800,000 |
1999/07/23 | 524 | 528 | 518 | 525 | 568,000 |
1999/07/22 | 535 | 535 | 520 | 524 | 651,000 |
1999/07/21 | 529 | 541 | 527 | 535 | 796,000 |
1999/07/19 | 514 | 529 | 514 | 529 | 240,000 |
1999/07/16 | 507 | 517 | 504 | 504 | 878,000 |
1999/07/15 | 520 | 520 | 502 | 517 | 610,000 |
1999/07/14 | 521 | 525 | 517 | 518 | 360,000 |
1999/07/13 | 528 | 531 | 516 | 521 | 650,000 |
1999/07/12 | 530 | 534 | 521 | 531 | 411,000 |
1999/07/09 | 532 | 544 | 530 | 531 | 977,000 |
1999/07/08 | 545 | 546 | 535 | 535 | 402,000 |
1999/07/07 | 555 | 560 | 535 | 535 | 481,000 |
1999/07/06 | 555 | 560 | 545 | 554 | 668,000 |
1999/07/05 | 550 | 560 | 545 | 555 | 416,000 |
1999/07/02 | 537 | 548 | 535 | 538 | 338,000 |
1999/07/01 | 540 | 556 | 540 | 543 | 251,000 |
1999/06/30 | 557 | 557 | 533 | 537 | 454,000 |
1999/06/29 | 560 | 560 | 550 | 556 | 283,000 |
1999/06/28 | 565 | 565 | 555 | 560 | 169,000 |
1999/06/25 | 562 | 569 | 552 | 553 | 160,000 |
1999/06/24 | 550 | 558 | 549 | 554 | 300,000 |
1999/06/23 | 555 | 557 | 550 | 550 | 571,000 |
1999/06/22 | 571 | 572 | 552 | 557 | 451,000 |
1999/06/21 | 578 | 586 | 560 | 562 | 324,000 |
1999/06/18 | 592 | 592 | 578 | 578 | 263,000 |
1999/06/17 | 587 | 598 | 587 | 593 | 328,000 |
1999/06/16 | 606 | 606 | 585 | 587 | 372,000 |
1999/06/15 | 583 | 608 | 571 | 608 | 550,000 |
1999/06/14 | 573 | 585 | 573 | 583 | 699,000 |
1999/06/11 | 572 | 583 | 572 | 582 | 3,031,000 |
1999/06/10 | 569 | 590 | 569 | 589 | 621,000 |
1999/06/09 | 572 | 582 | 572 | 579 | 672,000 |
1999/06/08 | 565 | 578 | 565 | 576 | 245,000 |
1999/06/07 | 565 | 580 | 565 | 575 | 229,000 |
1999/06/04 | 565 | 570 | 565 | 570 | 202,000 |
1999/06/03 | 568 | 568 | 556 | 566 | 216,000 |
1999/06/02 | 568 | 572 | 560 | 565 | 360,000 |
1999/06/01 | 558 | 574 | 553 | 570 | 453,000 |
1999/05/31 | 535 | 565 | 532 | 565 | 412,000 |
1999/05/28 | 535 | 543 | 533 | 538 | 263,000 |
1999/05/27 | 541 | 551 | 536 | 551 | 257,000 |
1999/05/26 | 549 | 559 | 541 | 547 | 257,000 |
1999/05/25 | 535 | 540 | 530 | 539 | 219,000 |
1999/05/24 | 534 | 539 | 530 | 535 | 162,000 |
1999/05/21 | 536 | 540 | 534 | 536 | 246,000 |
1999/05/20 | 537 | 546 | 528 | 535 | 510,000 |
1999/05/19 | 535 | 545 | 534 | 535 | 529,000 |
1999/05/18 | 536 | 542 | 535 | 535 | 554,000 |
1999/05/17 | 550 | 553 | 536 | 539 | 527,000 |
1999/05/14 | 582 | 582 | 557 | 557 | 1,165,000 |
1999/05/13 | 575 | 586 | 571 | 582 | 751,000 |
1999/05/12 | 568 | 579 | 560 | 579 | 620,000 |
1999/05/11 | 566 | 566 | 556 | 558 | 323,000 |
1999/05/10 | 574 | 577 | 568 | 568 | 508,000 |
1999/05/07 | 562 | 569 | 560 | 568 | 499,000 |
1999/05/06 | 563 | 575 | 561 | 575 | 363,000 |
1999/04/30 | 560 | 565 | 556 | 560 | 228,000 |
1999/04/28 | 552 | 562 | 552 | 562 | 447,000 |
1999/04/27 | 556 | 564 | 550 | 550 | 210,000 |
1999/04/26 | 570 | 574 | 562 | 565 | 271,000 |
1999/04/23 | 565 | 570 | 556 | 570 | 461,000 |
1999/04/22 | 558 | 560 | 554 | 560 | 231,000 |
1999/04/21 | 556 | 556 | 547 | 554 | 122,000 |
1999/04/20 | 543 | 557 | 543 | 557 | 199,000 |
1999/04/19 | 553 | 556 | 542 | 555 | 261,000 |
1999/04/16 | 552 | 558 | 552 | 558 | 284,000 |
1999/04/15 | 553 | 555 | 542 | 542 | 187,000 |
1999/04/14 | 552 | 557 | 541 | 557 | 324,000 |
1999/04/13 | 559 | 559 | 552 | 552 | 138,000 |
1999/04/12 | 550 | 560 | 550 | 550 | 241,000 |
1999/04/09 | 568 | 568 | 548 | 559 | 1,650,000 |
1999/04/08 | 545 | 549 | 535 | 548 | 1,036,000 |
1999/04/07 | 555 | 569 | 550 | 560 | 478,000 |
1999/04/06 | 557 | 565 | 546 | 559 | 155,000 |
1999/04/05 | 560 | 569 | 553 | 557 | 239,000 |
1999/04/02 | 550 | 566 | 542 | 550 | 211,000 |
1999/04/01 | 555 | 570 | 535 | 555 | 438,000 |
1999/03/31 | 565 | 565 | 544 | 558 | 457,000 |
1999/03/30 | 562 | 566 | 551 | 560 | 600,000 |
1999/03/29 | 555 | 560 | 553 | 557 | 333,000 |
1999/03/26 | 541 | 555 | 540 | 554 | 384,000 |
1999/03/25 | 538 | 555 | 535 | 544 | 724,000 |
1999/03/24 | 538 | 540 | 533 | 535 | 837,000 |
1999/03/23 | 537 | 543 | 535 | 535 | 595,000 |
1999/03/19 | 540 | 550 | 535 | 540 | 807,000 |
1999/03/18 | 535 | 541 | 529 | 535 | 1,368,000 |
1999/03/17 | 527 | 532 | 513 | 532 | 724,000 |
1999/03/16 | 510 | 519 | 506 | 518 | 803,000 |
1999/03/15 | 507 | 515 | 502 | 507 | 771,000 |
1999/03/12 | 511 | 511 | 500 | 502 | 2,167,000 |
1999/03/11 | 508 | 535 | 507 | 513 | 816,000 |
1999/03/10 | 503 | 506 | 496 | 498 | 858,000 |
1999/03/09 | 511 | 514 | 500 | 503 | 710,000 |
1999/03/08 | 539 | 543 | 510 | 510 | 583,000 |
1999/03/05 | 503 | 546 | 496 | 546 | 892,000 |
1999/03/04 | 500 | 510 | 496 | 498 | 301,000 |
1999/03/03 | 495 | 500 | 494 | 497 | 426,000 |
1999/03/02 | 510 | 510 | 495 | 495 | 544,000 |
1999/03/01 | 503 | 506 | 500 | 500 | 505,000 |
1999/02/26 | 513 | 514 | 493 | 493 | 344,000 |
1999/02/25 | 505 | 510 | 495 | 499 | 376,000 |
1999/02/24 | 503 | 508 | 493 | 493 | 465,000 |
1999/02/23 | 517 | 527 | 500 | 500 | 430,000 |
1999/02/22 | 513 | 543 | 513 | 515 | 241,000 |
1999/02/19 | 530 | 530 | 501 | 513 | 314,000 |
1999/02/18 | 543 | 547 | 531 | 537 | 247,000 |
1999/02/17 | 555 | 557 | 542 | 547 | 172,000 |
1999/02/16 | 549 | 558 | 548 | 555 | 414,000 |
1999/02/15 | 535 | 549 | 535 | 549 | 472,000 |
1999/02/12 | 532 | 558 | 532 | 539 | 582,000 |
1999/02/10 | 540 | 541 | 536 | 541 | 725,000 |
1999/02/09 | 540 | 542 | 532 | 536 | 204,000 |
1999/02/08 | 535 | 545 | 526 | 544 | 148,000 |
1999/02/05 | 535 | 538 | 526 | 538 | 441,000 |
1999/02/04 | 535 | 538 | 530 | 538 | 309,000 |
1999/02/03 | 535 | 539 | 532 | 538 | 203,000 |
1999/02/02 | 544 | 544 | 536 | 542 | 189,000 |
1999/02/01 | 560 | 560 | 545 | 550 | 209,000 |
1999/01/29 | 548 | 559 | 536 | 557 | 617,000 |
1999/01/28 | 560 | 563 | 550 | 556 | 212,000 |
1999/01/27 | 556 | 565 | 550 | 555 | 535,000 |
1999/01/26 | 547 | 560 | 547 | 556 | 819,000 |
1999/01/25 | 536 | 546 | 536 | 545 | 377,000 |
1999/01/22 | 528 | 540 | 528 | 529 | 426,000 |
1999/01/21 | 533 | 539 | 511 | 538 | 312,000 |
1999/01/20 | 516 | 524 | 506 | 523 | 353,000 |
1999/01/19 | 518 | 525 | 505 | 511 | 316,000 |
1999/01/18 | 510 | 518 | 500 | 503 | 130,000 |
1999/01/14 | 494 | 520 | 487 | 520 | 379,000 |
1999/01/13 | 475 | 500 | 474 | 500 | 591,000 |
1999/01/12 | 463 | 473 | 460 | 470 | 452,000 |
1999/01/11 | 461 | 467 | 457 | 460 | 317,000 |
1999/01/08 | 475 | 481 | 470 | 471 | 326,000 |
1999/01/07 | 491 | 494 | 473 | 473 | 187,000 |
1999/01/06 | 475 | 481 | 467 | 481 | 219,000 |
1999/01/05 | 480 | 480 | 462 | 472 | 358,000 |
1999/01/04 | 481 | 486 | 475 | 476 | 180,000 |