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 |
|---|---|---|---|---|---|
| 2003/12/30 | 285 | 295 | 284 | 295 | 3,420,000 |
| 2003/12/29 | 284 | 285 | 282 | 282 | 595,000 |
| 2003/12/26 | 283 | 284 | 281 | 284 | 546,000 |
| 2003/12/25 | 285 | 286 | 278 | 280 | 1,159,000 |
| 2003/12/24 | 290 | 291 | 288 | 291 | 908,000 |
| 2003/12/22 | 287 | 290 | 285 | 287 | 3,287,000 |
| 2003/12/19 | 287 | 289 | 285 | 287 | 574,000 |
| 2003/12/18 | 286 | 288 | 284 | 285 | 649,000 |
| 2003/12/17 | 293 | 295 | 286 | 287 | 1,373,000 |
| 2003/12/16 | 293 | 300 | 293 | 298 | 953,000 |
| 2003/12/15 | 293 | 298 | 292 | 296 | 639,000 |
| 2003/12/12 | 290 | 294 | 288 | 290 | 1,752,000 |
| 2003/12/11 | 289 | 294 | 288 | 290 | 497,000 |
| 2003/12/10 | 287 | 292 | 281 | 281 | 948,000 |
| 2003/12/09 | 281 | 284 | 276 | 282 | 701,000 |
| 2003/12/08 | 290 | 292 | 282 | 283 | 1,021,000 |
| 2003/12/05 | 289 | 295 | 285 | 293 | 1,007,000 |
| 2003/12/04 | 285 | 290 | 284 | 289 | 696,000 |
| 2003/12/03 | 281 | 288 | 281 | 287 | 1,000,000 |
| 2003/12/02 | 280 | 290 | 278 | 286 | 2,528,000 |
| 2003/12/01 | 264 | 273 | 261 | 273 | 999,000 |
| 2003/11/28 | 266 | 266 | 263 | 264 | 848,000 |
| 2003/11/27 | 275 | 275 | 266 | 266 | 1,624,000 |
| 2003/11/26 | 272 | 278 | 272 | 277 | 877,000 |
| 2003/11/25 | 277 | 277 | 271 | 272 | 825,000 |
| 2003/11/21 | 265 | 269 | 263 | 267 | 1,061,000 |
| 2003/11/20 | 260 | 264 | 257 | 264 | 892,000 |
| 2003/11/19 | 258 | 260 | 253 | 256 | 2,049,000 |
| 2003/11/18 | 265 | 265 | 256 | 257 | 1,540,000 |
| 2003/11/17 | 278 | 278 | 264 | 264 | 1,629,000 |
| 2003/11/14 | 280 | 290 | 279 | 289 | 1,221,000 |
| 2003/11/13 | 294 | 294 | 284 | 285 | 777,000 |
| 2003/11/12 | 293 | 295 | 291 | 293 | 1,029,000 |
| 2003/11/11 | 298 | 300 | 293 | 296 | 915,000 |
| 2003/11/10 | 300 | 303 | 295 | 300 | 393,000 |
| 2003/11/07 | 301 | 306 | 298 | 303 | 564,000 |
| 2003/11/06 | 313 | 313 | 297 | 298 | 766,000 |
| 2003/11/05 | 308 | 313 | 304 | 313 | 1,060,000 |
| 2003/11/04 | 310 | 310 | 301 | 307 | 874,000 |
| 2003/10/31 | 303 | 303 | 297 | 300 | 777,000 |
| 2003/10/30 | 306 | 306 | 301 | 303 | 755,000 |
| 2003/10/29 | 308 | 314 | 307 | 312 | 714,000 |
| 2003/10/28 | 304 | 314 | 303 | 306 | 1,031,000 |
| 2003/10/27 | 302 | 310 | 293 | 309 | 1,598,000 |
| 2003/10/24 | 291 | 297 | 289 | 292 | 1,147,000 |
| 2003/10/23 | 294 | 302 | 290 | 292 | 2,243,000 |
| 2003/10/22 | 310 | 314 | 299 | 299 | 1,460,000 |
| 2003/10/21 | 315 | 315 | 309 | 311 | 617,000 |
| 2003/10/20 | 305 | 317 | 303 | 316 | 1,218,000 |
| 2003/10/17 | 319 | 319 | 307 | 314 | 2,507,000 |
| 2003/10/16 | 298 | 328 | 295 | 325 | 6,875,000 |
| 2003/10/15 | 283 | 299 | 279 | 290 | 4,434,000 |
| 2003/10/14 | 266 | 280 | 265 | 278 | 2,520,000 |
| 2003/10/10 | 265 | 268 | 264 | 264 | 1,291,000 |
| 2003/10/09 | 260 | 263 | 260 | 263 | 500,000 |
| 2003/10/08 | 263 | 264 | 260 | 263 | 477,000 |
| 2003/10/07 | 263 | 264 | 262 | 264 | 364,000 |
| 2003/10/06 | 265 | 267 | 263 | 263 | 683,000 |
| 2003/10/03 | 264 | 265 | 261 | 262 | 626,000 |
| 2003/10/02 | 260 | 265 | 258 | 263 | 994,000 |
| 2003/10/01 | 252 | 256 | 251 | 255 | 1,406,000 |
| 2003/09/30 | 254 | 257 | 252 | 252 | 569,000 |
| 2003/09/29 | 258 | 260 | 253 | 254 | 730,000 |
| 2003/09/26 | 260 | 261 | 257 | 258 | 489,000 |
| 2003/09/25 | 265 | 265 | 259 | 260 | 1,095,000 |
| 2003/09/24 | 271 | 271 | 265 | 268 | 925,000 |
| 2003/09/22 | 272 | 272 | 264 | 268 | 906,000 |
| 2003/09/19 | 269 | 272 | 268 | 269 | 1,134,000 |
| 2003/09/18 | 267 | 267 | 264 | 265 | 712,000 |
| 2003/09/17 | 272 | 272 | 266 | 267 | 1,750,000 |
| 2003/09/16 | 263 | 270 | 262 | 270 | 2,012,000 |
| 2003/09/12 | 260 | 264 | 258 | 261 | 3,530,000 |
| 2003/09/11 | 264 | 266 | 259 | 259 | 1,716,000 |
| 2003/09/10 | 266 | 272 | 265 | 267 | 2,115,000 |
| 2003/09/09 | 264 | 266 | 263 | 266 | 983,000 |
| 2003/09/08 | 262 | 268 | 261 | 265 | 1,086,000 |
| 2003/09/05 | 266 | 266 | 261 | 261 | 960,000 |
| 2003/09/04 | 264 | 266 | 261 | 265 | 1,477,000 |
| 2003/09/03 | 266 | 267 | 260 | 263 | 1,722,000 |
| 2003/09/02 | 273 | 273 | 268 | 268 | 1,147,000 |
| 2003/09/01 | 279 | 279 | 266 | 271 | 2,387,000 |
| 2003/08/29 | 265 | 280 | 262 | 278 | 5,327,000 |
| 2003/08/28 | 255 | 265 | 253 | 262 | 3,602,000 |
| 2003/08/27 | 253 | 255 | 252 | 253 | 1,107,000 |
| 2003/08/26 | 252 | 252 | 250 | 251 | 1,438,000 |
| 2003/08/25 | 257 | 258 | 251 | 253 | 1,081,000 |
| 2003/08/22 | 250 | 257 | 249 | 255 | 1,457,000 |
| 2003/08/21 | 251 | 253 | 247 | 248 | 2,732,000 |
| 2003/08/20 | 253 | 255 | 251 | 253 | 1,367,000 |
| 2003/08/19 | 253 | 254 | 251 | 252 | 1,576,000 |
| 2003/08/18 | 249 | 253 | 249 | 250 | 972,000 |
| 2003/08/15 | 250 | 254 | 248 | 249 | 731,000 |
| 2003/08/14 | 248 | 251 | 247 | 249 | 735,000 |
| 2003/08/13 | 255 | 257 | 249 | 252 | 831,000 |
| 2003/08/12 | 243 | 258 | 243 | 255 | 2,115,000 |
| 2003/08/11 | 244 | 246 | 238 | 243 | 1,470,000 |
| 2003/08/08 | 245 | 247 | 244 | 245 | 1,592,000 |
| 2003/08/07 | 250 | 252 | 245 | 246 | 1,543,000 |
| 2003/08/06 | 250 | 254 | 250 | 251 | 729,000 |
| 2003/08/05 | 258 | 258 | 252 | 252 | 1,056,000 |
| 2003/08/04 | 253 | 259 | 247 | 259 | 3,666,000 |
| 2003/08/01 | 270 | 276 | 268 | 273 | 1,715,000 |
| 2003/07/31 | 272 | 272 | 264 | 268 | 1,556,000 |
| 2003/07/30 | 274 | 277 | 271 | 272 | 765,000 |
| 2003/07/29 | 275 | 277 | 272 | 272 | 968,000 |
| 2003/07/28 | 277 | 277 | 273 | 274 | 1,127,000 |
| 2003/07/25 | 281 | 281 | 275 | 276 | 1,046,000 |
| 2003/07/24 | 285 | 286 | 282 | 282 | 648,000 |
| 2003/07/23 | 280 | 283 | 276 | 281 | 946,000 |
| 2003/07/22 | 276 | 280 | 272 | 275 | 1,522,000 |
| 2003/07/18 | 277 | 278 | 272 | 275 | 1,475,000 |
| 2003/07/17 | 286 | 286 | 279 | 279 | 1,315,000 |
| 2003/07/16 | 294 | 294 | 287 | 287 | 806,000 |
| 2003/07/15 | 299 | 299 | 292 | 293 | 974,000 |
| 2003/07/14 | 298 | 300 | 295 | 298 | 806,000 |
| 2003/07/11 | 302 | 305 | 296 | 297 | 1,860,000 |
| 2003/07/10 | 306 | 309 | 304 | 305 | 701,000 |
| 2003/07/09 | 302 | 308 | 300 | 308 | 832,000 |
| 2003/07/08 | 306 | 310 | 303 | 305 | 1,006,000 |
| 2003/07/07 | 310 | 311 | 307 | 308 | 526,000 |
| 2003/07/04 | 310 | 314 | 310 | 311 | 719,000 |
| 2003/07/03 | 318 | 322 | 310 | 312 | 2,402,000 |
| 2003/07/02 | 315 | 319 | 313 | 317 | 2,165,000 |
| 2003/07/01 | 295 | 317 | 293 | 315 | 3,010,000 |
| 2003/06/30 | 301 | 301 | 295 | 296 | 2,172,000 |
| 2003/06/27 | 301 | 303 | 299 | 300 | 1,801,000 |
| 2003/06/26 | 312 | 312 | 296 | 300 | 2,541,000 |
| 2003/06/25 | 313 | 316 | 305 | 313 | 1,797,000 |
| 2003/06/24 | 320 | 321 | 308 | 311 | 1,573,000 |
| 2003/06/23 | 321 | 323 | 317 | 323 | 1,072,000 |
| 2003/06/20 | 317 | 322 | 314 | 320 | 1,054,000 |
| 2003/06/19 | 314 | 322 | 313 | 320 | 1,136,000 |
| 2003/06/18 | 310 | 319 | 309 | 316 | 2,726,000 |
| 2003/06/17 | 319 | 319 | 311 | 312 | 1,568,000 |
| 2003/06/16 | 324 | 324 | 317 | 319 | 1,201,000 |
| 2003/06/13 | 331 | 339 | 322 | 325 | 4,882,000 |
| 2003/06/12 | 319 | 333 | 313 | 333 | 8,875,000 |
| 2003/06/11 | 305 | 315 | 303 | 313 | 5,990,000 |
| 2003/06/10 | 292 | 303 | 290 | 302 | 2,253,000 |
| 2003/06/09 | 287 | 293 | 287 | 293 | 879,000 |
| 2003/06/06 | 289 | 293 | 287 | 288 | 1,918,000 |
| 2003/06/05 | 293 | 294 | 286 | 288 | 1,557,000 |
| 2003/06/04 | 298 | 298 | 291 | 293 | 1,833,000 |
| 2003/06/03 | 300 | 302 | 293 | 298 | 1,787,000 |
| 2003/06/02 | 295 | 300 | 293 | 299 | 2,392,000 |
| 2003/05/30 | 293 | 299 | 291 | 292 | 3,073,000 |
| 2003/05/29 | 284 | 294 | 283 | 291 | 2,121,000 |
| 2003/05/28 | 285 | 286 | 282 | 285 | 714,000 |
| 2003/05/27 | 287 | 287 | 280 | 281 | 915,000 |
| 2003/05/26 | 288 | 291 | 285 | 285 | 1,187,000 |
| 2003/05/23 | 286 | 289 | 281 | 285 | 1,614,000 |
| 2003/05/22 | 280 | 286 | 277 | 285 | 2,134,000 |
| 2003/05/21 | 275 | 282 | 274 | 276 | 1,513,000 |
| 2003/05/20 | 266 | 276 | 264 | 274 | 1,304,000 |
| 2003/05/19 | 272 | 274 | 263 | 270 | 1,347,000 |
| 2003/05/16 | 275 | 279 | 269 | 270 | 1,961,000 |
| 2003/05/15 | 284 | 284 | 278 | 279 | 1,310,000 |
| 2003/05/14 | 283 | 287 | 277 | 281 | 1,788,000 |
| 2003/05/13 | 284 | 290 | 281 | 283 | 2,232,000 |
| 2003/05/12 | 273 | 286 | 271 | 285 | 2,268,000 |
| 2003/05/09 | 279 | 281 | 269 | 271 | 2,722,000 |
| 2003/05/08 | 275 | 287 | 272 | 274 | 4,482,000 |
| 2003/05/07 | 281 | 283 | 268 | 278 | 5,402,000 |
| 2003/05/06 | 291 | 294 | 281 | 285 | 3,396,000 |
| 2003/05/02 | 297 | 298 | 288 | 294 | 3,030,000 |
| 2003/05/01 | 299 | 309 | 293 | 300 | 4,581,000 |
| 2003/04/30 | 291 | 305 | 287 | 298 | 3,260,000 |
| 2003/04/28 | 314 | 317 | 294 | 296 | 3,372,000 |
| 2003/04/25 | 296 | 321 | 284 | 314 | 14,873,000 |
| 2003/04/24 | 271 | 299 | 269 | 297 | 8,888,000 |
| 2003/04/23 | 258 | 274 | 257 | 266 | 3,909,000 |
| 2003/04/22 | 255 | 262 | 251 | 253 | 2,194,000 |
| 2003/04/21 | 254 | 260 | 253 | 256 | 1,549,000 |
| 2003/04/18 | 246 | 252 | 245 | 251 | 1,125,000 |
| 2003/04/17 | 247 | 251 | 240 | 243 | 1,494,000 |
| 2003/04/16 | 242 | 251 | 240 | 249 | 1,845,000 |
| 2003/04/15 | 244 | 244 | 239 | 239 | 1,424,000 |
| 2003/04/14 | 240 | 245 | 238 | 240 | 3,151,000 |
| 2003/04/11 | 232 | 239 | 231 | 237 | 4,427,000 |
| 2003/04/10 | 238 | 238 | 226 | 227 | 3,492,000 |
| 2003/04/09 | 246 | 246 | 236 | 237 | 2,317,000 |
| 2003/04/08 | 244 | 252 | 244 | 247 | 1,102,000 |
| 2003/04/07 | 247 | 247 | 242 | 243 | 790,000 |
| 2003/04/04 | 253 | 253 | 246 | 247 | 968,000 |
| 2003/04/03 | 259 | 259 | 252 | 253 | 666,000 |
| 2003/04/02 | 256 | 258 | 250 | 258 | 712,000 |
| 2003/04/01 | 248 | 255 | 245 | 255 | 579,000 |
| 2003/03/31 | 259 | 259 | 250 | 251 | 531,000 |
| 2003/03/28 | 255 | 258 | 253 | 258 | 1,050,000 |
| 2003/03/27 | 250 | 255 | 250 | 255 | 652,000 |
| 2003/03/26 | 248 | 252 | 247 | 252 | 690,000 |
| 2003/03/25 | 245 | 248 | 241 | 246 | 652,000 |
| 2003/03/24 | 238 | 254 | 235 | 250 | 1,788,000 |
| 2003/03/20 | 230 | 230 | 225 | 228 | 805,000 |
| 2003/03/19 | 222 | 225 | 220 | 225 | 440,000 |
| 2003/03/18 | 222 | 227 | 221 | 221 | 912,000 |
| 2003/03/17 | 226 | 226 | 221 | 222 | 866,000 |
| 2003/03/14 | 229 | 231 | 224 | 225 | 3,905,000 |
| 2003/03/13 | 237 | 239 | 226 | 228 | 1,270,000 |
| 2003/03/12 | 239 | 244 | 238 | 239 | 652,000 |
| 2003/03/11 | 237 | 245 | 234 | 238 | 686,000 |
| 2003/03/10 | 245 | 246 | 235 | 240 | 837,000 |
| 2003/03/07 | 254 | 257 | 246 | 246 | 1,325,000 |
| 2003/03/06 | 244 | 252 | 243 | 250 | 1,353,000 |
| 2003/03/05 | 241 | 247 | 241 | 243 | 456,000 |
| 2003/03/04 | 245 | 249 | 244 | 246 | 948,000 |
| 2003/03/03 | 232 | 248 | 231 | 245 | 767,000 |
| 2003/02/28 | 235 | 235 | 230 | 230 | 689,000 |
| 2003/02/27 | 223 | 237 | 223 | 235 | 1,461,000 |
| 2003/02/26 | 223 | 228 | 222 | 227 | 732,000 |
| 2003/02/25 | 225 | 226 | 220 | 222 | 602,000 |
| 2003/02/24 | 229 | 230 | 223 | 228 | 964,000 |
| 2003/02/21 | 222 | 232 | 218 | 231 | 1,244,000 |
| 2003/02/20 | 225 | 227 | 218 | 221 | 757,000 |
| 2003/02/19 | 230 | 232 | 223 | 230 | 587,000 |
| 2003/02/18 | 234 | 235 | 229 | 230 | 481,000 |
| 2003/02/17 | 226 | 234 | 226 | 234 | 987,000 |
| 2003/02/14 | 223 | 230 | 223 | 224 | 1,583,000 |
| 2003/02/13 | 221 | 229 | 219 | 226 | 1,853,000 |
| 2003/02/12 | 218 | 221 | 217 | 218 | 957,000 |
| 2003/02/10 | 212 | 220 | 212 | 220 | 872,000 |
| 2003/02/07 | 211 | 214 | 211 | 213 | 459,000 |
| 2003/02/06 | 216 | 217 | 213 | 214 | 510,000 |
| 2003/02/05 | 213 | 216 | 211 | 215 | 992,000 |
| 2003/02/04 | 219 | 219 | 213 | 214 | 891,000 |
| 2003/02/03 | 214 | 220 | 213 | 218 | 841,000 |
| 2003/01/31 | 205 | 220 | 204 | 219 | 2,480,000 |
| 2003/01/30 | 201 | 206 | 201 | 204 | 497,000 |
| 2003/01/29 | 206 | 206 | 201 | 202 | 705,000 |
| 2003/01/28 | 206 | 211 | 206 | 208 | 548,000 |
| 2003/01/27 | 207 | 213 | 206 | 211 | 675,000 |
| 2003/01/24 | 210 | 216 | 206 | 214 | 1,370,000 |
| 2003/01/23 | 210 | 215 | 206 | 212 | 1,175,000 |
| 2003/01/22 | 204 | 213 | 204 | 206 | 1,532,000 |
| 2003/01/21 | 199 | 204 | 199 | 204 | 1,443,000 |
| 2003/01/20 | 200 | 203 | 198 | 199 | 906,000 |
| 2003/01/17 | 195 | 200 | 195 | 199 | 396,000 |
| 2003/01/16 | 197 | 199 | 194 | 195 | 717,000 |
| 2003/01/15 | 191 | 199 | 191 | 198 | 1,609,000 |
| 2003/01/14 | 191 | 195 | 188 | 189 | 768,000 |
| 2003/01/10 | 194 | 195 | 190 | 194 | 638,000 |
| 2003/01/09 | 190 | 192 | 188 | 192 | 532,000 |
| 2003/01/08 | 196 | 196 | 191 | 193 | 349,000 |
| 2003/01/07 | 200 | 200 | 195 | 195 | 299,000 |
| 2003/01/06 | 199 | 199 | 197 | 197 | 178,000 |