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 |
---|---|---|---|---|---|
2001/12/28 | 364 | 365 | 357 | 363 | 470,000 |
2001/12/27 | 366 | 369 | 360 | 369 | 369,000 |
2001/12/26 | 371 | 371 | 363 | 364 | 375,000 |
2001/12/25 | 370 | 373 | 364 | 367 | 461,000 |
2001/12/21 | 372 | 376 | 369 | 375 | 832,000 |
2001/12/20 | 369 | 372 | 364 | 371 | 768,000 |
2001/12/19 | 367 | 369 | 364 | 365 | 655,000 |
2001/12/18 | 367 | 368 | 363 | 366 | 631,000 |
2001/12/17 | 368 | 370 | 358 | 358 | 576,000 |
2001/12/14 | 363 | 370 | 357 | 368 | 4,121,000 |
2001/12/13 | 374 | 374 | 353 | 353 | 1,383,000 |
2001/12/12 | 340 | 362 | 339 | 359 | 912,000 |
2001/12/11 | 341 | 344 | 338 | 340 | 733,000 |
2001/12/10 | 342 | 348 | 338 | 338 | 581,000 |
2001/12/07 | 342 | 346 | 339 | 340 | 551,000 |
2001/12/06 | 343 | 346 | 337 | 337 | 634,000 |
2001/12/05 | 342 | 342 | 333 | 334 | 351,000 |
2001/12/04 | 348 | 349 | 335 | 337 | 581,000 |
2001/12/03 | 344 | 349 | 336 | 336 | 453,000 |
2001/11/30 | 346 | 350 | 342 | 344 | 237,000 |
2001/11/29 | 345 | 354 | 344 | 351 | 369,000 |
2001/11/28 | 348 | 349 | 340 | 340 | 289,000 |
2001/11/27 | 356 | 358 | 340 | 344 | 519,000 |
2001/11/26 | 355 | 358 | 346 | 358 | 500,000 |
2001/11/22 | 341 | 343 | 336 | 342 | 278,000 |
2001/11/21 | 341 | 350 | 337 | 341 | 484,000 |
2001/11/20 | 335 | 340 | 333 | 337 | 564,000 |
2001/11/19 | 340 | 342 | 336 | 338 | 305,000 |
2001/11/16 | 335 | 350 | 334 | 336 | 486,000 |
2001/11/15 | 336 | 340 | 333 | 339 | 454,000 |
2001/11/14 | 342 | 343 | 333 | 333 | 345,000 |
2001/11/13 | 338 | 339 | 335 | 337 | 319,000 |
2001/11/12 | 335 | 344 | 335 | 338 | 242,000 |
2001/11/09 | 343 | 348 | 335 | 335 | 824,000 |
2001/11/08 | 354 | 354 | 346 | 348 | 293,000 |
2001/11/07 | 354 | 357 | 348 | 349 | 379,000 |
2001/11/06 | 358 | 358 | 352 | 357 | 160,000 |
2001/11/05 | 354 | 357 | 352 | 356 | 167,000 |
2001/11/02 | 364 | 364 | 350 | 354 | 393,000 |
2001/11/01 | 370 | 370 | 354 | 354 | 424,000 |
2001/10/31 | 368 | 375 | 368 | 368 | 454,000 |
2001/10/30 | 367 | 375 | 365 | 368 | 255,000 |
2001/10/29 | 373 | 379 | 367 | 367 | 336,000 |
2001/10/26 | 385 | 385 | 378 | 378 | 518,000 |
2001/10/25 | 380 | 385 | 379 | 383 | 462,000 |
2001/10/24 | 376 | 384 | 372 | 376 | 787,000 |
2001/10/23 | 370 | 372 | 367 | 372 | 447,000 |
2001/10/22 | 367 | 372 | 364 | 366 | 425,000 |
2001/10/19 | 375 | 375 | 369 | 369 | 408,000 |
2001/10/18 | 379 | 384 | 375 | 380 | 763,000 |
2001/10/17 | 388 | 388 | 374 | 377 | 538,000 |
2001/10/16 | 382 | 390 | 378 | 389 | 498,000 |
2001/10/15 | 378 | 387 | 378 | 379 | 404,000 |
2001/10/12 | 389 | 389 | 370 | 383 | 1,445,000 |
2001/10/11 | 387 | 387 | 378 | 385 | 457,000 |
2001/10/10 | 384 | 389 | 381 | 389 | 858,000 |
2001/10/09 | 389 | 398 | 385 | 388 | 2,224,000 |
2001/10/05 | 384 | 386 | 379 | 382 | 1,119,000 |
2001/10/04 | 378 | 380 | 375 | 379 | 859,000 |
2001/10/03 | 378 | 378 | 372 | 376 | 606,000 |
2001/10/02 | 375 | 375 | 366 | 375 | 801,000 |
2001/10/01 | 364 | 378 | 355 | 372 | 1,086,000 |
2001/09/28 | 348 | 356 | 347 | 354 | 570,000 |
2001/09/27 | 350 | 353 | 342 | 353 | 456,000 |
2001/09/26 | 349 | 353 | 342 | 351 | 806,000 |
2001/09/25 | 350 | 350 | 334 | 339 | 630,000 |
2001/09/21 | 323 | 340 | 320 | 333 | 760,000 |
2001/09/20 | 335 | 336 | 326 | 332 | 546,000 |
2001/09/19 | 333 | 351 | 333 | 347 | 857,000 |
2001/09/18 | 330 | 351 | 328 | 332 | 724,000 |
2001/09/17 | 333 | 338 | 313 | 329 | 791,000 |
2001/09/14 | 326 | 339 | 322 | 338 | 1,700,000 |
2001/09/13 | 329 | 335 | 325 | 330 | 958,000 |
2001/09/12 | 322 | 342 | 313 | 334 | 1,208,000 |
2001/09/11 | 350 | 353 | 330 | 347 | 1,100,000 |
2001/09/10 | 353 | 358 | 350 | 351 | 878,000 |
2001/09/07 | 360 | 365 | 355 | 358 | 575,000 |
2001/09/06 | 358 | 374 | 358 | 365 | 992,000 |
2001/09/05 | 355 | 359 | 350 | 353 | 763,000 |
2001/09/04 | 364 | 365 | 353 | 360 | 833,000 |
2001/09/03 | 367 | 370 | 361 | 365 | 727,000 |
2001/08/31 | 354 | 362 | 351 | 362 | 786,000 |
2001/08/30 | 355 | 361 | 354 | 361 | 714,000 |
2001/08/29 | 372 | 372 | 359 | 362 | 919,000 |
2001/08/28 | 373 | 374 | 366 | 374 | 850,000 |
2001/08/27 | 372 | 377 | 370 | 372 | 1,124,000 |
2001/08/24 | 364 | 368 | 364 | 366 | 633,000 |
2001/08/23 | 365 | 369 | 358 | 363 | 648,000 |
2001/08/22 | 357 | 374 | 357 | 364 | 709,000 |
2001/08/21 | 356 | 360 | 353 | 357 | 535,000 |
2001/08/20 | 364 | 365 | 360 | 361 | 386,000 |
2001/08/17 | 367 | 370 | 363 | 367 | 380,000 |
2001/08/16 | 368 | 369 | 362 | 365 | 320,000 |
2001/08/15 | 370 | 374 | 361 | 369 | 489,000 |
2001/08/14 | 360 | 372 | 360 | 369 | 648,000 |
2001/08/13 | 363 | 364 | 356 | 358 | 473,000 |
2001/08/10 | 367 | 373 | 363 | 367 | 656,000 |
2001/08/09 | 370 | 375 | 366 | 367 | 344,000 |
2001/08/08 | 377 | 379 | 375 | 375 | 398,000 |
2001/08/07 | 366 | 378 | 366 | 377 | 394,000 |
2001/08/06 | 370 | 378 | 368 | 376 | 368,000 |
2001/08/03 | 376 | 379 | 370 | 373 | 446,000 |
2001/08/02 | 380 | 380 | 375 | 380 | 488,000 |
2001/08/01 | 379 | 380 | 375 | 379 | 341,000 |
2001/07/31 | 379 | 380 | 375 | 379 | 356,000 |
2001/07/30 | 381 | 381 | 376 | 379 | 534,000 |
2001/07/27 | 372 | 380 | 370 | 376 | 311,000 |
2001/07/26 | 373 | 375 | 363 | 372 | 283,000 |
2001/07/25 | 370 | 370 | 361 | 368 | 303,000 |
2001/07/24 | 365 | 370 | 360 | 370 | 344,000 |
2001/07/23 | 379 | 379 | 361 | 370 | 427,000 |
2001/07/19 | 375 | 378 | 373 | 377 | 340,000 |
2001/07/18 | 381 | 381 | 370 | 373 | 449,000 |
2001/07/17 | 380 | 382 | 378 | 381 | 364,000 |
2001/07/16 | 372 | 383 | 371 | 379 | 489,000 |
2001/07/13 | 376 | 378 | 367 | 374 | 1,448,000 |
2001/07/12 | 385 | 385 | 375 | 378 | 785,000 |
2001/07/11 | 385 | 385 | 380 | 383 | 334,000 |
2001/07/10 | 385 | 389 | 381 | 389 | 304,000 |
2001/07/09 | 394 | 394 | 381 | 390 | 870,000 |
2001/07/06 | 400 | 401 | 394 | 396 | 569,000 |
2001/07/05 | 396 | 402 | 395 | 401 | 915,000 |
2001/07/04 | 399 | 400 | 390 | 395 | 697,000 |
2001/07/03 | 400 | 401 | 399 | 399 | 805,000 |
2001/07/02 | 400 | 401 | 398 | 400 | 844,000 |
2001/06/29 | 401 | 404 | 397 | 400 | 1,007,000 |
2001/06/28 | 400 | 403 | 395 | 401 | 1,315,000 |
2001/06/27 | 397 | 404 | 397 | 397 | 1,150,000 |
2001/06/26 | 393 | 397 | 390 | 394 | 844,000 |
2001/06/25 | 390 | 395 | 387 | 389 | 547,000 |
2001/06/22 | 389 | 390 | 381 | 390 | 810,000 |
2001/06/21 | 379 | 389 | 378 | 389 | 564,000 |
2001/06/20 | 384 | 385 | 370 | 378 | 448,000 |
2001/06/19 | 384 | 388 | 379 | 379 | 522,000 |
2001/06/18 | 385 | 388 | 381 | 382 | 502,000 |
2001/06/15 | 378 | 384 | 376 | 383 | 332,000 |
2001/06/14 | 389 | 389 | 379 | 382 | 592,000 |
2001/06/13 | 383 | 389 | 380 | 386 | 503,000 |
2001/06/12 | 382 | 390 | 378 | 378 | 680,000 |
2001/06/11 | 380 | 390 | 380 | 381 | 490,000 |
2001/06/08 | 385 | 390 | 377 | 380 | 2,826,000 |
2001/06/07 | 380 | 380 | 376 | 380 | 387,000 |
2001/06/06 | 385 | 385 | 378 | 380 | 319,000 |
2001/06/05 | 381 | 384 | 378 | 383 | 531,000 |
2001/06/04 | 375 | 384 | 374 | 384 | 440,000 |
2001/06/01 | 379 | 384 | 374 | 375 | 539,000 |
2001/05/31 | 385 | 385 | 377 | 382 | 574,000 |
2001/05/30 | 386 | 389 | 385 | 385 | 372,000 |
2001/05/29 | 390 | 391 | 386 | 389 | 333,000 |
2001/05/28 | 395 | 395 | 390 | 391 | 332,000 |
2001/05/25 | 395 | 395 | 390 | 391 | 467,000 |
2001/05/24 | 391 | 393 | 388 | 390 | 397,000 |
2001/05/23 | 392 | 394 | 390 | 391 | 349,000 |
2001/05/22 | 394 | 397 | 391 | 392 | 419,000 |
2001/05/21 | 390 | 396 | 390 | 394 | 457,000 |
2001/05/18 | 391 | 397 | 387 | 389 | 537,000 |
2001/05/17 | 390 | 395 | 385 | 391 | 541,000 |
2001/05/16 | 396 | 399 | 388 | 388 | 613,000 |
2001/05/15 | 391 | 398 | 389 | 393 | 489,000 |
2001/05/14 | 393 | 393 | 386 | 391 | 553,000 |
2001/05/11 | 395 | 395 | 386 | 388 | 967,000 |
2001/05/10 | 396 | 398 | 390 | 395 | 686,000 |
2001/05/09 | 391 | 395 | 380 | 394 | 677,000 |
2001/05/08 | 399 | 400 | 392 | 400 | 853,000 |
2001/05/07 | 405 | 407 | 395 | 400 | 825,000 |
2001/05/02 | 409 | 409 | 402 | 406 | 906,000 |
2001/05/01 | 405 | 411 | 403 | 410 | 1,312,000 |
2001/04/27 | 400 | 403 | 397 | 401 | 820,000 |
2001/04/26 | 396 | 400 | 394 | 396 | 790,000 |
2001/04/25 | 389 | 397 | 387 | 387 | 1,154,000 |
2001/04/24 | 385 | 387 | 379 | 386 | 482,000 |
2001/04/23 | 383 | 390 | 379 | 380 | 723,000 |
2001/04/20 | 381 | 384 | 376 | 380 | 526,000 |
2001/04/19 | 385 | 385 | 376 | 377 | 787,000 |
2001/04/18 | 375 | 384 | 375 | 381 | 752,000 |
2001/04/17 | 375 | 378 | 370 | 372 | 672,000 |
2001/04/16 | 375 | 385 | 372 | 375 | 1,094,000 |
2001/04/13 | 364 | 375 | 362 | 367 | 1,770,000 |
2001/04/12 | 360 | 365 | 357 | 362 | 893,000 |
2001/04/11 | 356 | 361 | 351 | 357 | 863,000 |
2001/04/10 | 350 | 355 | 346 | 348 | 777,000 |
2001/04/09 | 355 | 356 | 346 | 346 | 1,241,000 |
2001/04/06 | 355 | 356 | 350 | 350 | 1,349,000 |
2001/04/05 | 360 | 362 | 352 | 353 | 984,000 |
2001/04/04 | 350 | 357 | 350 | 357 | 481,000 |
2001/04/03 | 348 | 362 | 348 | 350 | 613,000 |
2001/04/02 | 345 | 349 | 341 | 341 | 494,000 |
2001/03/30 | 347 | 357 | 343 | 347 | 890,000 |
2001/03/29 | 355 | 362 | 341 | 342 | 1,061,000 |
2001/03/28 | 356 | 357 | 352 | 354 | 609,000 |
2001/03/27 | 350 | 356 | 346 | 356 | 539,000 |
2001/03/26 | 349 | 350 | 341 | 350 | 465,000 |
2001/03/23 | 342 | 345 | 338 | 339 | 508,000 |
2001/03/22 | 350 | 356 | 335 | 337 | 587,000 |
2001/03/21 | 338 | 350 | 332 | 350 | 585,000 |
2001/03/19 | 336 | 345 | 328 | 332 | 560,000 |
2001/03/16 | 332 | 340 | 330 | 332 | 496,000 |
2001/03/15 | 327 | 358 | 318 | 356 | 881,000 |
2001/03/14 | 335 | 340 | 326 | 327 | 610,000 |
2001/03/13 | 350 | 352 | 333 | 333 | 570,000 |
2001/03/12 | 356 | 356 | 351 | 352 | 304,000 |
2001/03/09 | 343 | 357 | 343 | 357 | 2,118,000 |
2001/03/08 | 349 | 357 | 348 | 348 | 418,000 |
2001/03/07 | 353 | 354 | 348 | 348 | 472,000 |
2001/03/06 | 354 | 355 | 347 | 353 | 471,000 |
2001/03/05 | 357 | 358 | 351 | 355 | 367,000 |
2001/03/02 | 365 | 365 | 354 | 357 | 617,000 |
2001/03/01 | 360 | 366 | 360 | 365 | 929,000 |
2001/02/28 | 354 | 358 | 353 | 357 | 566,000 |
2001/02/27 | 347 | 356 | 347 | 354 | 649,000 |
2001/02/26 | 355 | 356 | 347 | 347 | 422,000 |
2001/02/23 | 345 | 350 | 340 | 350 | 348,000 |
2001/02/22 | 344 | 350 | 341 | 350 | 304,000 |
2001/02/21 | 346 | 347 | 341 | 343 | 264,000 |
2001/02/20 | 349 | 350 | 342 | 349 | 295,000 |
2001/02/19 | 346 | 350 | 346 | 347 | 227,000 |
2001/02/16 | 353 | 354 | 347 | 347 | 334,000 |
2001/02/15 | 351 | 355 | 349 | 353 | 433,000 |
2001/02/14 | 351 | 358 | 350 | 357 | 682,000 |
2001/02/13 | 352 | 354 | 346 | 349 | 474,000 |
2001/02/09 | 340 | 354 | 336 | 352 | 1,040,000 |
2001/02/08 | 339 | 341 | 333 | 336 | 278,000 |
2001/02/07 | 338 | 338 | 334 | 338 | 310,000 |
2001/02/06 | 332 | 335 | 332 | 334 | 175,000 |
2001/02/05 | 332 | 334 | 330 | 332 | 261,000 |
2001/02/02 | 335 | 335 | 331 | 332 | 342,000 |
2001/02/01 | 334 | 335 | 330 | 330 | 343,000 |
2001/01/31 | 330 | 336 | 330 | 335 | 243,000 |
2001/01/30 | 334 | 334 | 326 | 329 | 311,000 |
2001/01/29 | 336 | 336 | 327 | 335 | 364,000 |
2001/01/26 | 333 | 336 | 332 | 336 | 274,000 |
2001/01/25 | 333 | 335 | 326 | 328 | 248,000 |
2001/01/24 | 327 | 332 | 326 | 329 | 200,000 |
2001/01/23 | 323 | 329 | 323 | 325 | 215,000 |
2001/01/22 | 329 | 329 | 322 | 325 | 253,000 |
2001/01/19 | 323 | 328 | 320 | 320 | 557,000 |
2001/01/18 | 325 | 328 | 323 | 327 | 245,000 |
2001/01/17 | 332 | 332 | 323 | 323 | 165,000 |
2001/01/16 | 325 | 331 | 325 | 329 | 278,000 |
2001/01/15 | 327 | 328 | 322 | 323 | 211,000 |
2001/01/12 | 330 | 331 | 322 | 322 | 833,000 |
2001/01/11 | 331 | 331 | 318 | 329 | 311,000 |
2001/01/10 | 328 | 331 | 325 | 329 | 184,000 |
2001/01/09 | 330 | 333 | 321 | 327 | 327,000 |
2001/01/05 | 334 | 335 | 330 | 335 | 301,000 |
2001/01/04 | 340 | 340 | 330 | 331 | 197,000 |