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 |
|---|---|---|---|---|---|
| 2024/12/30 | 8,507 | 8,545 | 8,295 | 8,318 | 225,100 |
| 2024/12/27 | 8,330 | 8,507 | 8,277 | 8,449 | 328,400 |
| 2024/12/26 | 8,185 | 8,349 | 8,135 | 8,332 | 631,100 |
| 2024/12/25 | 8,271 | 8,300 | 8,090 | 8,161 | 347,500 |
| 2024/12/24 | 8,350 | 8,405 | 8,281 | 8,300 | 216,000 |
| 2024/12/23 | 8,529 | 8,562 | 8,398 | 8,401 | 286,900 |
| 2024/12/20 | 8,605 | 8,615 | 8,458 | 8,476 | 291,300 |
| 2024/12/19 | 8,561 | 8,684 | 8,525 | 8,545 | 231,300 |
| 2024/12/18 | 8,790 | 8,850 | 8,618 | 8,618 | 247,800 |
| 2024/12/17 | 8,934 | 9,011 | 8,734 | 8,785 | 289,800 |
| 2024/12/16 | 8,950 | 8,968 | 8,750 | 8,936 | 333,000 |
| 2024/12/13 | 9,141 | 9,261 | 8,953 | 9,004 | 360,800 |
| 2024/12/12 | 9,279 | 9,379 | 9,045 | 9,200 | 411,600 |
| 2024/12/11 | 9,200 | 9,285 | 9,190 | 9,226 | 212,100 |
| 2024/12/10 | 9,170 | 9,234 | 9,030 | 9,142 | 276,400 |
| 2024/12/09 | 9,100 | 9,198 | 8,919 | 9,156 | 238,100 |
| 2024/12/06 | 9,069 | 9,192 | 9,052 | 9,125 | 260,000 |
| 2024/12/05 | 9,090 | 9,149 | 8,940 | 9,041 | 221,300 |
| 2024/12/04 | 9,045 | 9,186 | 9,016 | 9,056 | 340,100 |
| 2024/12/03 | 8,860 | 9,031 | 8,768 | 9,008 | 438,200 |
| 2024/12/02 | 8,810 | 8,920 | 8,665 | 8,855 | 335,200 |
| 2024/11/29 | 8,550 | 8,867 | 8,480 | 8,842 | 383,600 |
| 2024/11/28 | 8,549 | 8,616 | 8,504 | 8,589 | 191,500 |
| 2024/11/27 | 8,639 | 8,649 | 8,441 | 8,526 | 207,400 |
| 2024/11/26 | 8,380 | 8,670 | 8,380 | 8,639 | 379,900 |
| 2024/11/25 | 8,459 | 8,482 | 8,238 | 8,357 | 442,700 |
| 2024/11/22 | 8,313 | 8,475 | 8,223 | 8,458 | 229,000 |
| 2024/11/21 | 8,243 | 8,336 | 8,081 | 8,313 | 250,000 |
| 2024/11/20 | 8,400 | 8,518 | 8,085 | 8,239 | 437,200 |
| 2024/11/19 | 8,117 | 8,353 | 8,011 | 8,353 | 509,800 |
| 2024/11/18 | 7,910 | 8,117 | 7,777 | 8,117 | 492,900 |
| 2024/11/15 | 7,680 | 7,942 | 7,600 | 7,910 | 521,500 |
| 2024/11/14 | 7,221 | 7,696 | 7,196 | 7,669 | 827,700 |
| 2024/11/13 | 7,245 | 7,513 | 7,120 | 7,250 | 752,200 |
| 2024/11/12 | 7,250 | 7,426 | 7,107 | 7,312 | 562,600 |
| 2024/11/11 | 7,250 | 7,285 | 7,124 | 7,225 | 357,200 |
| 2024/11/08 | 7,113 | 7,346 | 7,078 | 7,299 | 505,800 |
| 2024/11/07 | 7,180 | 7,281 | 7,096 | 7,112 | 261,100 |
| 2024/11/06 | 7,204 | 7,269 | 7,111 | 7,131 | 270,200 |
| 2024/11/05 | 7,253 | 7,299 | 7,203 | 7,203 | 185,300 |
| 2024/11/01 | 7,266 | 7,280 | 7,208 | 7,231 | 150,500 |
| 2024/10/31 | 7,439 | 7,439 | 7,299 | 7,340 | 162,200 |
| 2024/10/30 | 7,410 | 7,430 | 7,350 | 7,371 | 263,600 |
| 2024/10/29 | 7,350 | 7,437 | 7,303 | 7,382 | 118,400 |
| 2024/10/28 | 7,309 | 7,378 | 7,287 | 7,328 | 99,900 |
| 2024/10/25 | 7,267 | 7,305 | 7,215 | 7,294 | 147,800 |
| 2024/10/24 | 7,375 | 7,466 | 7,312 | 7,327 | 216,400 |
| 2024/10/23 | 7,321 | 7,415 | 7,277 | 7,345 | 193,100 |
| 2024/10/22 | 7,288 | 7,300 | 7,204 | 7,286 | 140,300 |
| 2024/10/21 | 7,302 | 7,344 | 7,251 | 7,317 | 156,700 |
| 2024/10/18 | 7,366 | 7,417 | 7,303 | 7,325 | 117,000 |
| 2024/10/17 | 7,499 | 7,500 | 7,335 | 7,338 | 170,100 |
| 2024/10/16 | 7,493 | 7,657 | 7,414 | 7,414 | 177,600 |
| 2024/10/15 | 7,537 | 7,577 | 7,498 | 7,498 | 176,500 |
| 2024/10/11 | 7,647 | 7,647 | 7,480 | 7,491 | 213,800 |
| 2024/10/10 | 7,680 | 7,682 | 7,595 | 7,628 | 154,000 |
| 2024/10/09 | 7,750 | 7,828 | 7,680 | 7,680 | 144,600 |
| 2024/10/08 | 7,741 | 7,804 | 7,686 | 7,700 | 159,900 |
| 2024/10/07 | 7,865 | 7,898 | 7,739 | 7,806 | 232,400 |
| 2024/10/04 | 7,676 | 7,850 | 7,676 | 7,827 | 174,000 |
| 2024/10/03 | 7,749 | 7,807 | 7,617 | 7,709 | 172,000 |
| 2024/10/02 | 7,754 | 7,806 | 7,623 | 7,643 | 260,300 |
| 2024/10/01 | 7,934 | 7,940 | 7,805 | 7,810 | 214,700 |
| 2024/09/30 | 7,906 | 8,014 | 7,868 | 7,909 | 344,300 |
| 2024/09/27 | 7,955 | 8,010 | 7,899 | 8,006 | 258,400 |
| 2024/09/26 | 7,787 | 7,960 | 7,763 | 7,948 | 311,800 |
| 2024/09/25 | 7,738 | 7,755 | 7,562 | 7,697 | 195,800 |
| 2024/09/24 | 7,653 | 7,809 | 7,630 | 7,775 | 208,100 |
| 2024/09/20 | 7,687 | 7,855 | 7,653 | 7,677 | 377,900 |
| 2024/09/19 | 7,571 | 7,675 | 7,571 | 7,605 | 167,900 |
| 2024/09/18 | 7,656 | 7,705 | 7,510 | 7,588 | 192,400 |
| 2024/09/17 | 7,500 | 7,655 | 7,486 | 7,655 | 250,700 |
| 2024/09/13 | 7,500 | 7,524 | 7,338 | 7,420 | 273,000 |
| 2024/09/12 | 7,459 | 7,540 | 7,415 | 7,500 | 297,900 |
| 2024/09/11 | 7,654 | 7,688 | 7,368 | 7,430 | 364,800 |
| 2024/09/10 | 7,549 | 7,750 | 7,530 | 7,716 | 248,000 |
| 2024/09/09 | 7,480 | 7,571 | 7,470 | 7,538 | 169,000 |
| 2024/09/06 | 7,668 | 7,725 | 7,468 | 7,554 | 261,300 |
| 2024/09/05 | 7,490 | 7,635 | 7,473 | 7,618 | 285,200 |
| 2024/09/04 | 7,420 | 7,600 | 7,393 | 7,490 | 463,900 |
| 2024/09/03 | 7,100 | 7,477 | 7,100 | 7,477 | 462,300 |
| 2024/09/02 | 7,178 | 7,187 | 7,021 | 7,050 | 324,100 |
| 2024/08/30 | 7,310 | 7,342 | 7,189 | 7,248 | 273,300 |
| 2024/08/29 | 7,340 | 7,341 | 7,222 | 7,301 | 197,000 |
| 2024/08/28 | 7,408 | 7,430 | 7,301 | 7,360 | 180,400 |
| 2024/08/27 | 7,370 | 7,449 | 7,238 | 7,417 | 285,100 |
| 2024/08/26 | 7,279 | 7,360 | 7,236 | 7,360 | 186,900 |
| 2024/08/23 | 7,325 | 7,359 | 7,242 | 7,258 | 176,000 |
| 2024/08/22 | 7,250 | 7,324 | 7,221 | 7,324 | 249,000 |
| 2024/08/21 | 7,246 | 7,330 | 7,202 | 7,250 | 244,300 |
| 2024/08/20 | 7,149 | 7,330 | 7,122 | 7,282 | 286,300 |
| 2024/08/19 | 7,235 | 7,301 | 7,065 | 7,094 | 321,600 |
| 2024/08/16 | 7,041 | 7,247 | 7,001 | 7,246 | 447,800 |
| 2024/08/15 | 7,144 | 7,418 | 7,034 | 7,045 | 814,700 |
| 2024/08/14 | 6,324 | 7,220 | 6,302 | 7,144 | 1,931,500 |
| 2024/08/13 | 6,097 | 6,240 | 6,028 | 6,224 | 302,800 |
| 2024/08/09 | 6,124 | 6,169 | 5,963 | 6,065 | 282,500 |
| 2024/08/08 | 5,933 | 6,192 | 5,916 | 6,069 | 246,500 |
| 2024/08/07 | 5,734 | 6,041 | 5,708 | 5,932 | 226,800 |
| 2024/08/06 | 5,719 | 5,894 | 5,702 | 5,834 | 295,700 |
| 2024/08/05 | 5,658 | 5,899 | 5,480 | 5,519 | 409,700 |
| 2024/08/02 | 5,976 | 6,022 | 5,911 | 5,916 | 288,400 |
| 2024/08/01 | 6,442 | 6,442 | 6,144 | 6,159 | 275,000 |
| 2024/07/31 | 6,349 | 6,499 | 6,318 | 6,484 | 265,600 |
| 2024/07/30 | 6,450 | 6,458 | 6,331 | 6,335 | 228,700 |
| 2024/07/29 | 6,295 | 6,417 | 6,276 | 6,367 | 207,300 |
| 2024/07/26 | 6,300 | 6,311 | 6,198 | 6,275 | 210,400 |
| 2024/07/25 | 6,085 | 6,325 | 6,060 | 6,256 | 431,700 |
| 2024/07/24 | 6,102 | 6,146 | 6,025 | 6,060 | 149,300 |
| 2024/07/23 | 6,185 | 6,231 | 6,123 | 6,146 | 132,500 |
| 2024/07/22 | 6,301 | 6,319 | 6,217 | 6,267 | 175,200 |
| 2024/07/19 | 6,350 | 6,375 | 6,191 | 6,275 | 259,400 |
| 2024/07/18 | 6,100 | 6,317 | 6,073 | 6,282 | 332,600 |
| 2024/07/17 | 6,131 | 6,148 | 6,066 | 6,143 | 179,000 |
| 2024/07/16 | 6,365 | 6,368 | 6,056 | 6,096 | 329,900 |
| 2024/07/12 | 6,000 | 6,320 | 5,977 | 6,311 | 566,000 |
| 2024/07/11 | 6,220 | 6,234 | 6,098 | 6,100 | 465,500 |
| 2024/07/10 | 5,827 | 6,272 | 5,822 | 6,242 | 1,117,700 |
| 2024/07/09 | 5,619 | 5,774 | 5,594 | 5,727 | 226,600 |
| 2024/07/08 | 5,643 | 5,643 | 5,580 | 5,600 | 262,000 |
| 2024/07/05 | 5,756 | 5,785 | 5,629 | 5,664 | 148,900 |
| 2024/07/04 | 5,710 | 5,780 | 5,701 | 5,745 | 144,900 |
| 2024/07/03 | 5,651 | 5,720 | 5,644 | 5,710 | 158,800 |
| 2024/07/02 | 5,745 | 5,745 | 5,595 | 5,665 | 348,600 |
| 2024/07/01 | 5,641 | 5,770 | 5,640 | 5,763 | 296,700 |
| 2024/06/28 | 5,628 | 5,679 | 5,596 | 5,641 | 207,900 |
| 2024/06/27 | 5,574 | 5,623 | 5,574 | 5,623 | 178,000 |
| 2024/06/26 | 5,600 | 5,626 | 5,565 | 5,617 | 227,900 |
| 2024/06/25 | 5,606 | 5,636 | 5,587 | 5,587 | 182,800 |
| 2024/06/24 | 5,610 | 5,620 | 5,555 | 5,608 | 240,800 |
| 2024/06/21 | 5,506 | 5,618 | 5,506 | 5,564 | 337,700 |
| 2024/06/20 | 5,660 | 5,680 | 5,460 | 5,501 | 361,100 |
| 2024/06/19 | 5,633 | 5,677 | 5,592 | 5,674 | 208,200 |
| 2024/06/18 | 5,650 | 5,650 | 5,595 | 5,635 | 169,000 |
| 2024/06/17 | 5,600 | 5,615 | 5,561 | 5,615 | 227,900 |
| 2024/06/14 | 5,600 | 5,613 | 5,558 | 5,600 | 467,300 |
| 2024/06/13 | 5,622 | 5,646 | 5,557 | 5,569 | 179,400 |
| 2024/06/12 | 5,600 | 5,630 | 5,561 | 5,600 | 172,400 |
| 2024/06/11 | 5,609 | 5,676 | 5,573 | 5,600 | 208,000 |
| 2024/06/10 | 5,545 | 5,608 | 5,544 | 5,596 | 220,400 |
| 2024/06/07 | 5,600 | 5,623 | 5,539 | 5,543 | 192,800 |
| 2024/06/06 | 5,600 | 5,609 | 5,550 | 5,582 | 268,200 |
| 2024/06/05 | 5,473 | 5,624 | 5,473 | 5,600 | 421,200 |
| 2024/06/04 | 5,357 | 5,496 | 5,332 | 5,472 | 307,500 |
| 2024/06/03 | 5,358 | 5,423 | 5,322 | 5,374 | 277,300 |
| 2024/05/31 | 5,305 | 5,359 | 5,246 | 5,308 | 397,600 |
| 2024/05/30 | 5,125 | 5,313 | 5,125 | 5,261 | 399,600 |
| 2024/05/29 | 5,143 | 5,184 | 5,120 | 5,172 | 277,300 |
| 2024/05/28 | 5,199 | 5,241 | 5,146 | 5,169 | 164,500 |
| 2024/05/27 | 5,200 | 5,246 | 5,171 | 5,230 | 134,800 |
| 2024/05/24 | 5,130 | 5,239 | 5,128 | 5,200 | 219,500 |
| 2024/05/23 | 5,209 | 5,250 | 5,164 | 5,198 | 205,900 |
| 2024/05/22 | 5,344 | 5,377 | 5,206 | 5,206 | 280,500 |
| 2024/05/21 | 5,301 | 5,390 | 5,265 | 5,344 | 292,500 |
| 2024/05/20 | 5,250 | 5,322 | 5,200 | 5,285 | 397,600 |
| 2024/05/17 | 5,300 | 5,363 | 5,258 | 5,291 | 254,100 |
| 2024/05/16 | 5,381 | 5,443 | 5,310 | 5,356 | 415,800 |
| 2024/05/15 | 5,388 | 5,609 | 5,372 | 5,414 | 665,200 |
| 2024/05/14 | 5,587 | 5,681 | 5,548 | 5,604 | 355,700 |
| 2024/05/13 | 5,638 | 5,648 | 5,575 | 5,639 | 219,500 |
| 2024/05/10 | 5,608 | 5,683 | 5,581 | 5,651 | 187,600 |
| 2024/05/09 | 5,623 | 5,666 | 5,570 | 5,606 | 152,700 |
| 2024/05/08 | 5,633 | 5,650 | 5,589 | 5,622 | 183,600 |
| 2024/05/07 | 5,621 | 5,675 | 5,588 | 5,657 | 191,800 |
| 2024/05/02 | 5,581 | 5,644 | 5,556 | 5,613 | 172,600 |
| 2024/05/01 | 5,670 | 5,670 | 5,544 | 5,617 | 294,700 |
| 2024/04/30 | 5,730 | 5,781 | 5,656 | 5,701 | 283,600 |
| 2024/04/26 | 5,676 | 5,736 | 5,606 | 5,736 | 286,800 |
| 2024/04/25 | 5,741 | 5,759 | 5,662 | 5,663 | 210,000 |
| 2024/04/24 | 5,772 | 5,786 | 5,704 | 5,777 | 201,400 |
| 2024/04/23 | 5,797 | 5,877 | 5,773 | 5,792 | 129,300 |
| 2024/04/22 | 5,726 | 5,799 | 5,702 | 5,772 | 188,800 |
| 2024/04/19 | 5,680 | 5,693 | 5,590 | 5,687 | 229,100 |
| 2024/04/18 | 5,717 | 5,764 | 5,690 | 5,690 | 145,300 |
| 2024/04/17 | 5,808 | 5,830 | 5,707 | 5,708 | 193,700 |
| 2024/04/16 | 5,856 | 5,877 | 5,731 | 5,805 | 327,000 |
| 2024/04/15 | 5,962 | 5,971 | 5,860 | 5,925 | 216,200 |
| 2024/04/12 | 6,051 | 6,100 | 6,006 | 6,051 | 258,700 |
| 2024/04/11 | 6,024 | 6,024 | 5,928 | 5,986 | 227,100 |
| 2024/04/10 | 6,067 | 6,130 | 6,060 | 6,081 | 159,600 |
| 2024/04/09 | 6,128 | 6,173 | 6,023 | 6,067 | 208,300 |
| 2024/04/08 | 5,965 | 6,178 | 5,942 | 6,130 | 320,200 |
| 2024/04/05 | 5,981 | 6,072 | 5,893 | 5,971 | 254,800 |
| 2024/04/04 | 5,849 | 6,009 | 5,849 | 5,972 | 304,500 |
| 2024/04/03 | 5,839 | 5,902 | 5,802 | 5,825 | 291,700 |
| 2024/04/02 | 6,039 | 6,218 | 5,851 | 5,895 | 438,800 |
| 2024/04/01 | 6,099 | 6,112 | 5,998 | 6,039 | 229,100 |
| 2024/03/29 | 5,970 | 6,055 | 5,970 | 6,031 | 309,700 |
| 2024/03/28 | 6,140 | 6,243 | 6,007 | 6,025 | 391,900 |
| 2024/03/27 | 6,100 | 6,218 | 6,098 | 6,178 | 398,300 |
| 2024/03/26 | 5,940 | 6,068 | 5,925 | 6,041 | 343,700 |
| 2024/03/25 | 6,081 | 6,187 | 5,950 | 5,959 | 474,300 |
| 2024/03/22 | 6,053 | 6,126 | 5,992 | 6,058 | 573,900 |
| 2024/03/21 | 6,316 | 6,319 | 6,116 | 6,120 | 641,200 |
| 2024/03/19 | 6,325 | 6,384 | 6,225 | 6,361 | 326,600 |
| 2024/03/18 | 6,451 | 6,485 | 6,338 | 6,363 | 279,900 |
| 2024/03/15 | 6,502 | 6,533 | 6,336 | 6,392 | 436,500 |
| 2024/03/14 | 6,362 | 6,533 | 6,325 | 6,503 | 328,700 |
| 2024/03/13 | 6,318 | 6,402 | 6,283 | 6,398 | 244,700 |
| 2024/03/12 | 6,276 | 6,310 | 6,220 | 6,292 | 222,200 |
| 2024/03/11 | 6,264 | 6,333 | 6,226 | 6,333 | 281,500 |
| 2024/03/08 | 6,361 | 6,373 | 6,253 | 6,306 | 389,000 |
| 2024/03/07 | 6,356 | 6,437 | 6,312 | 6,374 | 318,700 |
| 2024/03/06 | 6,312 | 6,383 | 6,243 | 6,356 | 298,100 |
| 2024/03/05 | 6,210 | 6,367 | 6,190 | 6,345 | 478,900 |
| 2024/03/04 | 6,339 | 6,411 | 6,213 | 6,232 | 879,500 |
| 2024/03/01 | 6,502 | 6,562 | 6,413 | 6,421 | 755,600 |
| 2024/02/29 | 6,601 | 6,643 | 6,497 | 6,592 | 461,700 |
| 2024/02/28 | 6,589 | 6,679 | 6,578 | 6,610 | 276,200 |
| 2024/02/27 | 6,716 | 6,776 | 6,589 | 6,638 | 377,500 |
| 2024/02/26 | 6,934 | 7,010 | 6,746 | 6,816 | 367,000 |
| 2024/02/22 | 6,770 | 6,956 | 6,770 | 6,916 | 373,800 |
| 2024/02/21 | 6,735 | 6,820 | 6,696 | 6,758 | 350,000 |
| 2024/02/20 | 7,024 | 7,083 | 6,694 | 6,729 | 477,800 |
| 2024/02/19 | 6,880 | 7,052 | 6,822 | 7,051 | 291,900 |
| 2024/02/16 | 7,001 | 7,052 | 6,840 | 6,918 | 515,300 |
| 2024/02/15 | 7,395 | 7,395 | 6,788 | 6,964 | 889,100 |
| 2024/02/14 | 7,018 | 7,484 | 7,018 | 7,441 | 965,500 |
| 2024/02/13 | 6,675 | 6,891 | 6,562 | 6,875 | 486,600 |
| 2024/02/09 | 6,741 | 6,838 | 6,641 | 6,675 | 293,600 |
| 2024/02/08 | 6,670 | 6,816 | 6,650 | 6,784 | 310,400 |
| 2024/02/07 | 6,705 | 6,710 | 6,605 | 6,705 | 228,300 |
| 2024/02/06 | 6,709 | 6,809 | 6,704 | 6,732 | 213,500 |
| 2024/02/05 | 6,805 | 6,816 | 6,716 | 6,742 | 202,700 |
| 2024/02/02 | 6,880 | 6,886 | 6,714 | 6,789 | 259,200 |
| 2024/02/01 | 6,807 | 6,868 | 6,767 | 6,818 | 230,500 |
| 2024/01/31 | 6,774 | 6,859 | 6,730 | 6,845 | 215,600 |
| 2024/01/30 | 6,975 | 7,034 | 6,780 | 6,780 | 293,500 |
| 2024/01/29 | 6,850 | 6,947 | 6,849 | 6,935 | 208,200 |
| 2024/01/26 | 6,874 | 6,931 | 6,825 | 6,859 | 219,600 |
| 2024/01/25 | 6,922 | 6,984 | 6,878 | 6,884 | 261,700 |
| 2024/01/24 | 7,101 | 7,141 | 6,884 | 6,893 | 431,300 |
| 2024/01/23 | 6,745 | 7,068 | 6,745 | 7,068 | 723,400 |
| 2024/01/22 | 6,701 | 6,815 | 6,700 | 6,738 | 504,300 |
| 2024/01/19 | 7,214 | 7,269 | 6,711 | 6,786 | 1,093,800 |
| 2024/01/18 | 7,270 | 7,299 | 7,165 | 7,224 | 257,100 |
| 2024/01/17 | 7,157 | 7,355 | 7,149 | 7,269 | 496,800 |
| 2024/01/16 | 7,106 | 7,156 | 7,060 | 7,130 | 323,300 |
| 2024/01/15 | 6,925 | 7,105 | 6,890 | 7,099 | 498,700 |
| 2024/01/12 | 6,849 | 6,970 | 6,812 | 6,923 | 613,300 |
| 2024/01/11 | 6,699 | 6,790 | 6,668 | 6,727 | 339,500 |
| 2024/01/10 | 6,785 | 6,843 | 6,626 | 6,654 | 597,200 |
| 2024/01/09 | 6,500 | 6,741 | 6,443 | 6,741 | 727,100 |
| 2024/01/05 | 6,290 | 6,434 | 6,290 | 6,419 | 569,000 |
| 2024/01/04 | 6,184 | 6,260 | 6,124 | 6,260 | 366,900 |