日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ