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 |
---|---|---|---|---|---|
1985/12/28 | 634 | 650 | 622 | 622 | 1,466,000 |
1985/12/27 | 599 | 635 | 595 | 633 | 1,326,000 |
1985/12/26 | 608 | 615 | 585 | 585 | 429,000 |
1985/12/25 | 613 | 613 | 608 | 613 | 323,000 |
1985/12/24 | 620 | 622 | 609 | 609 | 566,000 |
1985/12/23 | 609 | 622 | 609 | 620 | 827,000 |
1985/12/21 | 610 | 610 | 595 | 604 | 169,000 |
1985/12/20 | 609 | 610 | 599 | 610 | 1,020,000 |
1985/12/19 | 576 | 604 | 575 | 599 | 529,000 |
1985/12/18 | 595 | 600 | 567 | 570 | 937,000 |
1985/12/17 | 600 | 607 | 591 | 598 | 1,665,000 |
1985/12/16 | 573 | 612 | 573 | 610 | 1,243,000 |
1985/12/13 | 560 | 570 | 560 | 564 | 426,000 |
1985/12/12 | 560 | 567 | 557 | 560 | 341,000 |
1985/12/11 | 555 | 568 | 555 | 560 | 504,000 |
1985/12/10 | 546 | 559 | 546 | 550 | 288,000 |
1985/12/09 | 546 | 555 | 546 | 555 | 135,000 |
1985/12/07 | 540 | 555 | 540 | 547 | 343,000 |
1985/12/06 | 553 | 559 | 545 | 550 | 407,000 |
1985/12/05 | 562 | 568 | 550 | 550 | 296,000 |
1985/12/04 | 563 | 569 | 562 | 569 | 200,000 |
1985/12/03 | 566 | 570 | 560 | 570 | 290,000 |
1985/12/02 | 568 | 569 | 561 | 561 | 293,000 |
1985/11/30 | 568 | 570 | 567 | 568 | 120,000 |
1985/11/29 | 569 | 570 | 561 | 567 | 261,000 |
1985/11/28 | 575 | 580 | 570 | 571 | 593,000 |
1985/11/27 | 580 | 587 | 576 | 578 | 598,000 |
1985/11/26 | 591 | 595 | 590 | 595 | 323,000 |
1985/11/25 | 585 | 596 | 585 | 590 | 180,000 |
1985/11/22 | 580 | 588 | 576 | 579 | 225,000 |
1985/11/21 | 576 | 585 | 570 | 572 | 546,000 |
1985/11/20 | 580 | 587 | 572 | 572 | 289,000 |
1985/11/19 | 588 | 588 | 577 | 580 | 125,000 |
1985/11/18 | 590 | 590 | 577 | 580 | 432,000 |
1985/11/16 | 576 | 590 | 571 | 590 | 312,000 |
1985/11/15 | 588 | 600 | 585 | 586 | 268,000 |
1985/11/14 | 600 | 600 | 585 | 589 | 438,000 |
1985/11/13 | 597 | 600 | 593 | 600 | 479,000 |
1985/11/12 | 607 | 609 | 592 | 593 | 505,000 |
1985/11/11 | 610 | 614 | 603 | 605 | 354,000 |
1985/11/08 | 616 | 618 | 601 | 608 | 295,000 |
1985/11/07 | 628 | 629 | 611 | 616 | 419,000 |
1985/11/06 | 604 | 620 | 600 | 619 | 632,000 |
1985/11/05 | 608 | 614 | 596 | 604 | 480,000 |
1985/11/02 | 613 | 620 | 602 | 606 | 468,000 |
1985/11/01 | 638 | 638 | 600 | 615 | 1,325,000 |
1985/10/31 | 592 | 619 | 592 | 613 | 802,000 |
1985/10/30 | 615 | 615 | 592 | 593 | 408,000 |
1985/10/29 | 598 | 605 | 591 | 596 | 851,000 |
1985/10/28 | 592 | 601 | 591 | 592 | 494,000 |
1985/10/26 | 598 | 598 | 588 | 591 | 669,000 |
1985/10/25 | 629 | 639 | 600 | 608 | 768,000 |
1985/10/24 | 621 | 629 | 619 | 625 | 459,000 |
1985/10/23 | 638 | 638 | 627 | 627 | 309,000 |
1985/10/22 | 652 | 657 | 632 | 643 | 589,000 |
1985/10/21 | 636 | 658 | 636 | 655 | 1,114,000 |
1985/10/19 | 635 | 635 | 625 | 635 | 666,000 |
1985/10/18 | 631 | 638 | 625 | 625 | 519,000 |
1985/10/17 | 629 | 633 | 625 | 630 | 848,000 |
1985/10/16 | 640 | 649 | 625 | 628 | 1,521,000 |
1985/10/15 | 665 | 666 | 645 | 650 | 2,720,999 |
1985/10/14 | 647 | 655 | 636 | 648 | 2,206,000 |
1985/10/11 | 639 | 649 | 635 | 647 | 552,000 |
1985/10/09 | 660 | 673 | 626 | 638 | 2,614,999 |
1985/10/08 | 648 | 665 | 648 | 660 | 1,994,000 |
1985/10/07 | 670 | 670 | 645 | 648 | 579,000 |
1985/10/05 | 680 | 680 | 665 | 670 | 1,645,000 |
1985/10/04 | 652 | 673 | 643 | 673 | 2,179,000 |
1985/10/03 | 645 | 648 | 615 | 648 | 2,809,999 |
1985/10/02 | 680 | 680 | 641 | 645 | 2,578,999 |
1985/10/01 | 700 | 700 | 665 | 670 | 6,207,999 |
1985/09/30 | 699 | 706 | 687 | 687 | 7,610,998 |
1985/09/28 | 684 | 701 | 670 | 701 | 8,797,998 |
1985/09/27 | 685 | 689 | 660 | 674 | 12,803,997 |
1985/09/26 | 659 | 675 | 657 | 664 | 10,564,998 |
1985/09/25 | 642 | 664 | 635 | 659 | 6,821,998 |
1985/09/24 | 648 | 650 | 637 | 644 | 7,672,998 |
1985/09/21 | 620 | 640 | 620 | 638 | 6,973,998 |
1985/09/20 | 620 | 622 | 608 | 612 | 7,519,998 |
1985/09/19 | 585 | 617 | 582 | 615 | 21,818,995 |
1985/09/18 | 574 | 575 | 563 | 575 | 3,588,999 |
1985/09/17 | 558 | 580 | 553 | 575 | 10,050,998 |
1985/09/13 | 545 | 561 | 543 | 558 | 9,792,998 |
1985/09/12 | 519 | 536 | 515 | 535 | 996,000 |
1985/09/11 | 512 | 517 | 508 | 511 | 749,000 |
1985/09/10 | 511 | 517 | 511 | 511 | 458,000 |
1985/09/09 | 525 | 530 | 516 | 517 | 242,000 |
1985/09/07 | 526 | 530 | 525 | 525 | 140,000 |
1985/09/06 | 523 | 528 | 523 | 527 | 353,000 |
1985/09/05 | 519 | 530 | 519 | 522 | 343,000 |
1985/09/04 | 524 | 532 | 520 | 528 | 696,000 |
1985/09/03 | 545 | 547 | 520 | 534 | 1,008,000 |
1985/09/02 | 550 | 550 | 542 | 545 | 937,000 |
1985/08/31 | 550 | 555 | 549 | 551 | 1,431,000 |
1985/08/30 | 550 | 562 | 546 | 552 | 6,139,999 |
1985/08/29 | 555 | 559 | 547 | 552 | 5,071,999 |
1985/08/28 | 545 | 555 | 532 | 549 | 9,394,998 |
1985/08/27 | 516 | 545 | 516 | 545 | 3,226,999 |
1985/08/26 | 528 | 541 | 525 | 526 | 3,771,999 |
1985/08/24 | 529 | 535 | 523 | 528 | 1,221,000 |
1985/08/23 | 535 | 535 | 525 | 526 | 1,773,000 |
1985/08/22 | 532 | 541 | 531 | 537 | 4,726,999 |
1985/08/21 | 520 | 542 | 520 | 542 | 12,026,997 |
1985/08/20 | 522 | 522 | 511 | 515 | 2,288,999 |
1985/08/19 | 518 | 522 | 501 | 518 | 2,987,999 |
1985/08/17 | 506 | 524 | 506 | 518 | 6,470,999 |
1985/08/16 | 510 | 510 | 499 | 503 | 6,045,999 |
1985/08/15 | 470 | 505 | 470 | 500 | 3,987,999 |
1985/08/14 | 466 | 468 | 464 | 468 | 169,000 |
1985/08/13 | 465 | 468 | 465 | 465 | 95,000 |
1985/08/12 | 465 | 465 | 465 | 465 | 112,000 |
1985/08/09 | 465 | 470 | 465 | 465 | 221,000 |
1985/08/08 | 465 | 470 | 465 | 465 | 187,000 |
1985/08/07 | 465 | 470 | 465 | 465 | 134,000 |
1985/08/06 | 466 | 470 | 465 | 465 | 558,000 |
1985/08/05 | 466 | 495 | 465 | 495 | 507,000 |
1985/08/03 | 466 | 473 | 465 | 465 | 238,000 |
1985/08/02 | 469 | 476 | 465 | 468 | 329,000 |
1985/08/01 | 455 | 474 | 451 | 470 | 233,000 |
1985/07/31 | 450 | 459 | 450 | 459 | 196,000 |
1985/07/30 | 465 | 468 | 446 | 446 | 278,000 |
1985/07/29 | 465 | 465 | 461 | 461 | 205,000 |
1985/07/27 | 459 | 464 | 459 | 462 | 114,000 |
1985/07/26 | 459 | 465 | 458 | 459 | 461,000 |
1985/07/25 | 475 | 475 | 459 | 459 | 436,000 |
1985/07/24 | 467 | 470 | 466 | 470 | 235,000 |
1985/07/23 | 470 | 471 | 468 | 468 | 406,000 |
1985/07/22 | 470 | 472 | 469 | 471 | 220,000 |
1985/07/20 | 473 | 475 | 470 | 470 | 484,000 |
1985/07/19 | 473 | 474 | 473 | 473 | 301,000 |
1985/07/18 | 479 | 479 | 473 | 473 | 172,000 |
1985/07/17 | 480 | 483 | 470 | 471 | 299,000 |
1985/07/16 | 470 | 485 | 470 | 480 | 440,000 |
1985/07/15 | 481 | 484 | 467 | 475 | 542,000 |
1985/07/12 | 484 | 485 | 480 | 485 | 634,000 |
1985/07/11 | 494 | 494 | 477 | 485 | 811,000 |
1985/07/10 | 493 | 494 | 489 | 490 | 531,000 |
1985/07/09 | 491 | 501 | 489 | 490 | 2,235,000 |
1985/07/08 | 485 | 492 | 485 | 489 | 707,000 |
1985/07/06 | 482 | 489 | 482 | 487 | 118,000 |
1985/07/05 | 490 | 493 | 480 | 480 | 750,000 |
1985/07/04 | 488 | 490 | 482 | 487 | 845,000 |
1985/07/03 | 491 | 494 | 484 | 486 | 815,000 |
1985/07/02 | 481 | 486 | 481 | 486 | 610,000 |
1985/07/01 | 481 | 486 | 476 | 476 | 232,000 |
1985/06/29 | 476 | 487 | 476 | 487 | 218,000 |
1985/06/28 | 477 | 480 | 468 | 475 | 237,000 |
1985/06/27 | 483 | 483 | 471 | 473 | 503,000 |
1985/06/26 | 476 | 484 | 476 | 480 | 973,000 |
1985/06/25 | 476 | 483 | 470 | 483 | 449,000 |
1985/06/24 | 483 | 488 | 479 | 483 | 561,000 |
1985/06/22 | 480 | 481 | 471 | 478 | 409,000 |
1985/06/21 | 465 | 480 | 464 | 470 | 495,000 |
1985/06/20 | 472 | 473 | 465 | 465 | 533,000 |
1985/06/19 | 478 | 478 | 469 | 470 | 498,000 |
1985/06/18 | 481 | 482 | 475 | 475 | 697,000 |
1985/06/17 | 479 | 485 | 479 | 482 | 878,000 |
1985/06/15 | 473 | 479 | 471 | 477 | 416,000 |
1985/06/14 | 469 | 470 | 465 | 470 | 238,000 |
1985/06/13 | 465 | 469 | 464 | 469 | 269,000 |
1985/06/12 | 468 | 473 | 463 | 465 | 672,000 |
1985/06/11 | 470 | 480 | 470 | 473 | 355,000 |
1985/06/10 | 470 | 475 | 465 | 470 | 305,000 |
1985/06/07 | 485 | 485 | 471 | 480 | 664,000 |
1985/06/06 | 486 | 488 | 476 | 485 | 405,000 |
1985/06/05 | 489 | 490 | 483 | 485 | 819,000 |
1985/06/04 | 480 | 489 | 480 | 482 | 197,000 |
1985/06/03 | 490 | 490 | 478 | 479 | 490,000 |
1985/06/01 | 490 | 490 | 480 | 489 | 1,013,000 |
1985/05/31 | 499 | 499 | 485 | 485 | 1,420,000 |
1985/05/30 | 489 | 503 | 487 | 495 | 4,615,999 |
1985/05/29 | 499 | 500 | 485 | 485 | 4,525,999 |
1985/05/28 | 476 | 502 | 476 | 499 | 8,798,998 |
1985/05/27 | 475 | 480 | 470 | 472 | 526,000 |
1985/05/25 | 475 | 475 | 470 | 470 | 247,000 |
1985/05/24 | 479 | 479 | 471 | 478 | 549,000 |
1985/05/23 | 475 | 480 | 469 | 480 | 934,000 |
1985/05/22 | 488 | 489 | 471 | 475 | 2,753,999 |
1985/05/21 | 479 | 489 | 471 | 486 | 5,927,999 |
1985/05/20 | 475 | 484 | 470 | 475 | 2,782,999 |
1985/05/18 | 462 | 476 | 462 | 475 | 1,968,000 |
1985/05/17 | 441 | 463 | 441 | 462 | 660,000 |
1985/05/16 | 446 | 449 | 442 | 445 | 153,000 |
1985/05/15 | 452 | 455 | 445 | 447 | 153,000 |
1985/05/14 | 451 | 456 | 446 | 450 | 190,000 |
1985/05/13 | 452 | 459 | 452 | 452 | 231,000 |
1985/05/10 | 446 | 460 | 442 | 455 | 474,000 |
1985/05/09 | 455 | 462 | 441 | 441 | 213,000 |
1985/05/08 | 455 | 460 | 450 | 450 | 411,000 |
1985/05/07 | 467 | 470 | 451 | 460 | 406,000 |
1985/05/04 | 472 | 472 | 464 | 471 | 210,000 |
1985/05/02 | 470 | 474 | 465 | 472 | 1,573,000 |
1985/05/01 | 470 | 482 | 470 | 475 | 3,368,999 |
1985/04/30 | 470 | 475 | 461 | 470 | 680,000 |
1985/04/27 | 475 | 483 | 474 | 475 | 6,349,999 |
1985/04/26 | 467 | 475 | 458 | 472 | 7,158,998 |
1985/04/25 | 442 | 457 | 442 | 457 | 870,000 |
1985/04/24 | 439 | 442 | 438 | 438 | 234,000 |
1985/04/23 | 442 | 442 | 435 | 439 | 130,000 |
1985/04/22 | 437 | 444 | 430 | 435 | 135,000 |
1985/04/20 | 430 | 438 | 427 | 432 | 223,000 |
1985/04/19 | 427 | 430 | 423 | 427 | 304,000 |
1985/04/18 | 444 | 444 | 421 | 422 | 471,000 |
1985/04/17 | 424 | 439 | 424 | 439 | 329,000 |
1985/04/16 | 441 | 442 | 422 | 423 | 525,000 |
1985/04/15 | 449 | 452 | 431 | 431 | 439,000 |
1985/04/12 | 457 | 457 | 446 | 454 | 1,083,000 |
1985/04/11 | 449 | 455 | 441 | 455 | 848,000 |
1985/04/10 | 456 | 457 | 439 | 449 | 753,000 |
1985/04/09 | 458 | 462 | 447 | 457 | 662,000 |
1985/04/08 | 462 | 475 | 457 | 457 | 1,365,000 |
1985/04/06 | 466 | 466 | 455 | 461 | 637,000 |
1985/04/05 | 475 | 476 | 455 | 465 | 2,688,999 |
1985/04/04 | 464 | 476 | 459 | 465 | 7,639,998 |
1985/04/03 | 449 | 465 | 445 | 461 | 4,086,999 |
1985/04/02 | 455 | 457 | 441 | 441 | 2,656,999 |
1985/04/01 | 449 | 455 | 443 | 455 | 3,937,999 |
1985/03/30 | 435 | 447 | 431 | 447 | 1,463,000 |
1985/03/29 | 443 | 444 | 430 | 430 | 1,801,000 |
1985/03/28 | 435 | 440 | 430 | 440 | 2,755,999 |
1985/03/27 | 410 | 435 | 410 | 430 | 1,645,000 |
1985/03/26 | 410 | 412 | 409 | 410 | 375,000 |
1985/03/25 | 408 | 412 | 407 | 410 | 174,000 |
1985/03/23 | 408 | 410 | 408 | 409 | 84,000 |
1985/03/22 | 408 | 413 | 408 | 409 | 68,000 |
1985/03/20 | 410 | 411 | 406 | 406 | 215,000 |
1985/03/19 | 414 | 415 | 410 | 411 | 137,000 |
1985/03/18 | 413 | 416 | 410 | 414 | 279,000 |
1985/03/16 | 413 | 416 | 412 | 413 | 172,000 |
1985/03/15 | 416 | 416 | 411 | 415 | 324,000 |
1985/03/14 | 415 | 415 | 410 | 411 | 200,000 |
1985/03/13 | 406 | 418 | 406 | 415 | 448,000 |
1985/03/12 | 405 | 408 | 405 | 406 | 218,000 |
1985/03/11 | 409 | 409 | 405 | 405 | 212,000 |
1985/03/08 | 406 | 410 | 405 | 408 | 469,000 |
1985/03/07 | 406 | 410 | 405 | 406 | 193,000 |
1985/03/06 | 408 | 409 | 406 | 406 | 141,000 |
1985/03/05 | 407 | 412 | 406 | 407 | 198,000 |
1985/03/04 | 409 | 415 | 407 | 407 | 349,000 |
1985/03/02 | 405 | 412 | 405 | 412 | 151,000 |
1985/03/01 | 403 | 406 | 401 | 405 | 265,000 |
1985/02/28 | 406 | 409 | 403 | 403 | 224,000 |
1985/02/27 | 406 | 415 | 405 | 409 | 482,000 |
1985/02/26 | 406 | 408 | 405 | 406 | 355,000 |
1985/02/25 | 407 | 410 | 406 | 406 | 198,000 |
1985/02/23 | 407 | 410 | 405 | 406 | 208,000 |
1985/02/22 | 408 | 411 | 406 | 406 | 456,000 |
1985/02/21 | 410 | 412 | 408 | 409 | 209,000 |
1985/02/20 | 407 | 412 | 407 | 408 | 222,000 |
1985/02/19 | 408 | 413 | 406 | 411 | 136,000 |
1985/02/18 | 406 | 415 | 405 | 414 | 188,000 |
1985/02/16 | 406 | 410 | 405 | 406 | 221,000 |
1985/02/15 | 417 | 420 | 410 | 410 | 342,000 |
1985/02/14 | 425 | 425 | 415 | 417 | 779,000 |
1985/02/13 | 425 | 425 | 417 | 423 | 1,551,000 |
1985/02/12 | 405 | 424 | 405 | 420 | 1,558,000 |
1985/02/08 | 401 | 407 | 400 | 405 | 593,000 |
1985/02/07 | 401 | 407 | 400 | 400 | 307,000 |
1985/02/06 | 402 | 403 | 399 | 399 | 234,000 |
1985/02/05 | 407 | 408 | 400 | 400 | 454,000 |
1985/02/04 | 405 | 409 | 403 | 405 | 220,000 |
1985/02/02 | 405 | 405 | 400 | 402 | 198,000 |
1985/02/01 | 397 | 405 | 397 | 405 | 384,000 |
1985/01/31 | 403 | 405 | 397 | 401 | 719,000 |
1985/01/30 | 400 | 405 | 400 | 405 | 299,000 |
1985/01/29 | 400 | 401 | 390 | 400 | 505,000 |
1985/01/28 | 401 | 404 | 401 | 403 | 212,000 |
1985/01/26 | 404 | 405 | 401 | 401 | 206,000 |
1985/01/25 | 405 | 405 | 401 | 401 | 509,000 |
1985/01/24 | 401 | 408 | 401 | 405 | 266,000 |
1985/01/23 | 401 | 405 | 401 | 401 | 154,000 |
1985/01/22 | 406 | 406 | 401 | 401 | 296,000 |
1985/01/21 | 405 | 408 | 403 | 406 | 138,000 |
1985/01/19 | 402 | 405 | 401 | 405 | 230,000 |
1985/01/18 | 410 | 410 | 401 | 402 | 315,000 |
1985/01/17 | 410 | 410 | 406 | 406 | 297,000 |
1985/01/16 | 415 | 417 | 410 | 410 | 939,000 |
1985/01/14 | 408 | 415 | 406 | 411 | 370,000 |
1985/01/11 | 417 | 417 | 400 | 407 | 709,000 |
1985/01/10 | 423 | 423 | 418 | 418 | 1,430,000 |
1985/01/09 | 413 | 420 | 413 | 416 | 1,791,000 |
1985/01/08 | 410 | 415 | 406 | 413 | 1,349,000 |
1985/01/07 | 400 | 410 | 396 | 410 | 1,101,000 |
1985/01/05 | 399 | 405 | 396 | 400 | 1,091,000 |
1985/01/04 | 391 | 400 | 391 | 400 | 410,000 |