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 |
---|---|---|---|---|---|
2004/12/30 | 480 | 490 | 479 | 485 | 1,122,000 |
2004/12/29 | 477 | 484 | 477 | 479 | 1,055,000 |
2004/12/28 | 477 | 481 | 475 | 476 | 928,000 |
2004/12/27 | 480 | 482 | 477 | 480 | 1,179,000 |
2004/12/24 | 477 | 483 | 474 | 482 | 2,303,000 |
2004/12/22 | 474 | 482 | 473 | 473 | 2,692,000 |
2004/12/21 | 467 | 473 | 466 | 471 | 2,903,000 |
2004/12/20 | 464 | 467 | 463 | 466 | 1,777,000 |
2004/12/17 | 455 | 465 | 455 | 459 | 2,404,000 |
2004/12/16 | 447 | 458 | 446 | 453 | 2,993,000 |
2004/12/15 | 445 | 449 | 441 | 447 | 1,358,000 |
2004/12/14 | 439 | 447 | 438 | 445 | 1,920,000 |
2004/12/13 | 440 | 442 | 437 | 440 | 1,861,000 |
2004/12/10 | 430 | 436 | 428 | 435 | 4,844,000 |
2004/12/09 | 436 | 440 | 431 | 432 | 1,271,000 |
2004/12/08 | 431 | 439 | 430 | 438 | 1,087,000 |
2004/12/07 | 441 | 441 | 435 | 436 | 771,000 |
2004/12/06 | 437 | 440 | 433 | 438 | 1,436,000 |
2004/12/03 | 442 | 444 | 435 | 437 | 1,954,000 |
2004/12/02 | 443 | 444 | 441 | 441 | 895,000 |
2004/12/01 | 445 | 446 | 437 | 438 | 1,443,000 |
2004/11/30 | 447 | 447 | 445 | 445 | 1,153,000 |
2004/11/29 | 446 | 448 | 445 | 447 | 1,533,000 |
2004/11/26 | 449 | 452 | 440 | 441 | 3,245,000 |
2004/11/25 | 443 | 446 | 440 | 441 | 1,818,000 |
2004/11/24 | 434 | 439 | 430 | 436 | 1,248,000 |
2004/11/22 | 436 | 437 | 426 | 432 | 2,400,000 |
2004/11/19 | 440 | 444 | 437 | 437 | 1,902,000 |
2004/11/18 | 438 | 444 | 435 | 436 | 2,124,000 |
2004/11/17 | 440 | 446 | 435 | 437 | 6,836,000 |
2004/11/16 | 440 | 441 | 437 | 439 | 1,594,000 |
2004/11/15 | 437 | 442 | 437 | 439 | 2,079,000 |
2004/11/12 | 430 | 436 | 430 | 433 | 2,525,000 |
2004/11/11 | 433 | 438 | 430 | 430 | 2,497,000 |
2004/11/10 | 432 | 434 | 431 | 433 | 1,506,000 |
2004/11/09 | 433 | 437 | 431 | 431 | 1,759,000 |
2004/11/08 | 440 | 440 | 432 | 432 | 1,565,000 |
2004/11/05 | 434 | 442 | 433 | 442 | 3,597,000 |
2004/11/04 | 434 | 435 | 430 | 430 | 1,943,000 |
2004/11/02 | 430 | 431 | 426 | 429 | 2,540,000 |
2004/11/01 | 423 | 436 | 422 | 430 | 5,839,000 |
2004/10/29 | 419 | 426 | 416 | 423 | 3,193,000 |
2004/10/28 | 424 | 424 | 412 | 415 | 5,101,000 |
2004/10/27 | 398 | 430 | 398 | 428 | 8,410,000 |
2004/10/26 | 405 | 405 | 393 | 398 | 1,564,000 |
2004/10/25 | 398 | 408 | 396 | 406 | 1,842,000 |
2004/10/22 | 407 | 413 | 405 | 410 | 5,152,000 |
2004/10/21 | 398 | 407 | 395 | 407 | 4,223,000 |
2004/10/20 | 396 | 405 | 386 | 400 | 3,692,000 |
2004/10/19 | 386 | 396 | 385 | 394 | 3,243,000 |
2004/10/18 | 381 | 387 | 376 | 385 | 1,955,000 |
2004/10/15 | 372 | 378 | 370 | 376 | 1,148,000 |
2004/10/14 | 378 | 379 | 372 | 373 | 858,000 |
2004/10/13 | 380 | 385 | 379 | 383 | 481,000 |
2004/10/12 | 385 | 388 | 380 | 382 | 1,225,000 |
2004/10/08 | 385 | 391 | 384 | 389 | 2,171,000 |
2004/10/07 | 386 | 388 | 384 | 384 | 2,444,000 |
2004/10/06 | 381 | 385 | 379 | 381 | 1,042,000 |
2004/10/05 | 372 | 381 | 372 | 380 | 2,084,000 |
2004/10/04 | 374 | 374 | 370 | 373 | 1,328,000 |
2004/10/01 | 357 | 375 | 357 | 373 | 3,216,000 |
2004/09/30 | 362 | 366 | 356 | 356 | 1,199,000 |
2004/09/29 | 368 | 368 | 362 | 362 | 825,000 |
2004/09/28 | 361 | 367 | 361 | 367 | 978,000 |
2004/09/27 | 365 | 368 | 358 | 362 | 888,000 |
2004/09/24 | 364 | 370 | 357 | 362 | 1,629,000 |
2004/09/22 | 373 | 373 | 365 | 368 | 1,088,000 |
2004/09/21 | 375 | 377 | 371 | 372 | 1,180,000 |
2004/09/17 | 382 | 383 | 373 | 377 | 1,609,000 |
2004/09/16 | 390 | 392 | 379 | 380 | 1,508,000 |
2004/09/15 | 392 | 394 | 389 | 394 | 973,000 |
2004/09/14 | 394 | 398 | 391 | 392 | 971,000 |
2004/09/13 | 387 | 393 | 384 | 391 | 966,000 |
2004/09/10 | 389 | 390 | 379 | 386 | 5,202,000 |
2004/09/09 | 400 | 400 | 395 | 395 | 668,000 |
2004/09/08 | 402 | 402 | 398 | 399 | 862,000 |
2004/09/07 | 396 | 405 | 395 | 400 | 2,206,000 |
2004/09/06 | 388 | 397 | 387 | 395 | 1,717,000 |
2004/09/03 | 387 | 388 | 385 | 385 | 788,000 |
2004/09/02 | 388 | 388 | 382 | 386 | 1,091,000 |
2004/09/01 | 386 | 391 | 385 | 390 | 675,000 |
2004/08/31 | 386 | 387 | 382 | 385 | 707,000 |
2004/08/30 | 384 | 389 | 384 | 388 | 534,000 |
2004/08/27 | 383 | 390 | 383 | 388 | 606,000 |
2004/08/26 | 393 | 395 | 385 | 387 | 751,000 |
2004/08/25 | 382 | 392 | 380 | 391 | 1,367,000 |
2004/08/24 | 378 | 382 | 378 | 382 | 765,000 |
2004/08/23 | 382 | 383 | 379 | 381 | 707,000 |
2004/08/20 | 377 | 379 | 375 | 377 | 857,000 |
2004/08/19 | 379 | 382 | 376 | 378 | 1,412,000 |
2004/08/18 | 384 | 388 | 379 | 382 | 906,000 |
2004/08/17 | 391 | 393 | 386 | 387 | 1,070,000 |
2004/08/16 | 387 | 391 | 383 | 386 | 1,533,000 |
2004/08/13 | 397 | 397 | 386 | 386 | 1,679,000 |
2004/08/12 | 401 | 403 | 400 | 400 | 669,000 |
2004/08/11 | 399 | 403 | 399 | 400 | 1,152,000 |
2004/08/10 | 394 | 399 | 393 | 397 | 1,781,000 |
2004/08/09 | 396 | 396 | 389 | 393 | 2,328,000 |
2004/08/06 | 401 | 402 | 400 | 401 | 1,838,000 |
2004/08/05 | 409 | 409 | 403 | 404 | 1,499,000 |
2004/08/04 | 410 | 411 | 403 | 408 | 1,990,000 |
2004/08/03 | 419 | 419 | 414 | 418 | 1,644,000 |
2004/08/02 | 418 | 424 | 414 | 419 | 4,029,000 |
2004/07/30 | 415 | 417 | 413 | 417 | 2,290,000 |
2004/07/29 | 407 | 413 | 403 | 413 | 2,320,000 |
2004/07/28 | 415 | 416 | 407 | 408 | 1,914,000 |
2004/07/27 | 416 | 423 | 407 | 410 | 7,060,000 |
2004/07/26 | 407 | 408 | 396 | 399 | 1,473,000 |
2004/07/23 | 410 | 412 | 402 | 405 | 2,196,000 |
2004/07/22 | 411 | 415 | 408 | 414 | 1,794,000 |
2004/07/21 | 412 | 423 | 411 | 418 | 4,220,000 |
2004/07/20 | 405 | 413 | 400 | 408 | 2,429,000 |
2004/07/16 | 404 | 407 | 401 | 405 | 2,030,000 |
2004/07/15 | 411 | 413 | 405 | 409 | 1,776,000 |
2004/07/14 | 420 | 422 | 410 | 410 | 2,064,000 |
2004/07/13 | 428 | 428 | 416 | 419 | 2,772,000 |
2004/07/12 | 422 | 433 | 421 | 430 | 4,334,000 |
2004/07/09 | 410 | 423 | 408 | 418 | 9,103,000 |
2004/07/08 | 392 | 405 | 390 | 403 | 2,808,000 |
2004/07/07 | 386 | 389 | 382 | 387 | 884,000 |
2004/07/06 | 389 | 397 | 383 | 389 | 1,210,000 |
2004/07/05 | 401 | 401 | 392 | 394 | 1,164,000 |
2004/07/02 | 400 | 402 | 400 | 401 | 902,000 |
2004/07/01 | 403 | 405 | 400 | 400 | 806,000 |
2004/06/30 | 400 | 400 | 398 | 400 | 676,000 |
2004/06/29 | 397 | 401 | 397 | 400 | 1,135,000 |
2004/06/28 | 400 | 401 | 395 | 400 | 1,502,000 |
2004/06/25 | 402 | 402 | 398 | 400 | 1,060,000 |
2004/06/24 | 402 | 403 | 400 | 402 | 1,117,000 |
2004/06/23 | 401 | 405 | 398 | 401 | 1,658,000 |
2004/06/22 | 400 | 401 | 398 | 400 | 1,563,000 |
2004/06/21 | 394 | 402 | 392 | 400 | 2,678,000 |
2004/06/18 | 393 | 394 | 382 | 387 | 1,055,000 |
2004/06/17 | 395 | 396 | 389 | 389 | 1,662,000 |
2004/06/16 | 384 | 395 | 382 | 393 | 2,592,000 |
2004/06/15 | 379 | 379 | 368 | 379 | 1,392,000 |
2004/06/14 | 384 | 387 | 378 | 380 | 984,000 |
2004/06/11 | 379 | 386 | 377 | 384 | 3,259,000 |
2004/06/10 | 374 | 382 | 370 | 379 | 1,520,000 |
2004/06/09 | 367 | 380 | 362 | 374 | 2,612,000 |
2004/06/08 | 355 | 367 | 352 | 362 | 2,909,000 |
2004/06/07 | 347 | 353 | 346 | 351 | 934,000 |
2004/06/04 | 338 | 349 | 337 | 347 | 781,000 |
2004/06/03 | 347 | 350 | 334 | 340 | 1,267,000 |
2004/06/02 | 354 | 354 | 345 | 347 | 650,000 |
2004/06/01 | 351 | 357 | 351 | 352 | 535,000 |
2004/05/31 | 359 | 360 | 348 | 353 | 583,000 |
2004/05/28 | 356 | 359 | 353 | 359 | 643,000 |
2004/05/27 | 354 | 358 | 352 | 356 | 606,000 |
2004/05/26 | 358 | 358 | 351 | 351 | 690,000 |
2004/05/25 | 348 | 350 | 344 | 348 | 489,000 |
2004/05/24 | 355 | 360 | 351 | 353 | 863,000 |
2004/05/21 | 348 | 353 | 345 | 352 | 990,000 |
2004/05/20 | 345 | 355 | 336 | 351 | 2,828,000 |
2004/05/19 | 329 | 343 | 323 | 341 | 1,221,000 |
2004/05/18 | 322 | 333 | 318 | 332 | 1,512,000 |
2004/05/17 | 337 | 341 | 317 | 322 | 1,763,000 |
2004/05/14 | 336 | 348 | 336 | 347 | 1,508,000 |
2004/05/13 | 354 | 354 | 338 | 338 | 1,335,000 |
2004/05/12 | 347 | 353 | 341 | 353 | 1,988,000 |
2004/05/11 | 350 | 351 | 332 | 343 | 1,969,000 |
2004/05/10 | 361 | 372 | 350 | 356 | 2,315,000 |
2004/05/07 | 368 | 373 | 365 | 366 | 1,842,000 |
2004/05/06 | 386 | 386 | 370 | 373 | 1,444,000 |
2004/04/30 | 390 | 390 | 381 | 386 | 991,000 |
2004/04/28 | 395 | 397 | 388 | 391 | 1,695,000 |
2004/04/27 | 394 | 399 | 393 | 395 | 1,221,000 |
2004/04/26 | 398 | 400 | 392 | 396 | 1,536,000 |
2004/04/23 | 406 | 406 | 397 | 399 | 1,284,000 |
2004/04/22 | 403 | 408 | 397 | 404 | 2,170,000 |
2004/04/21 | 404 | 409 | 401 | 403 | 887,000 |
2004/04/20 | 406 | 412 | 402 | 410 | 684,000 |
2004/04/19 | 416 | 416 | 399 | 405 | 1,297,000 |
2004/04/16 | 419 | 419 | 408 | 411 | 1,293,000 |
2004/04/15 | 426 | 428 | 414 | 414 | 1,381,000 |
2004/04/14 | 419 | 429 | 417 | 425 | 1,978,000 |
2004/04/13 | 418 | 423 | 416 | 420 | 2,347,000 |
2004/04/12 | 404 | 413 | 404 | 408 | 1,210,000 |
2004/04/09 | 405 | 409 | 402 | 404 | 1,842,000 |
2004/04/08 | 410 | 414 | 405 | 414 | 1,368,000 |
2004/04/07 | 410 | 414 | 406 | 411 | 3,628,000 |
2004/04/06 | 418 | 421 | 415 | 418 | 2,244,000 |
2004/04/05 | 419 | 421 | 413 | 415 | 2,992,000 |
2004/04/02 | 396 | 426 | 396 | 422 | 9,283,000 |
2004/04/01 | 371 | 394 | 371 | 386 | 2,140,000 |
2004/03/31 | 376 | 380 | 368 | 370 | 1,595,000 |
2004/03/30 | 383 | 389 | 374 | 374 | 1,669,000 |
2004/03/29 | 379 | 404 | 378 | 379 | 3,920,000 |
2004/03/26 | 355 | 375 | 354 | 373 | 2,677,000 |
2004/03/25 | 351 | 352 | 349 | 352 | 745,000 |
2004/03/24 | 345 | 351 | 344 | 350 | 1,070,000 |
2004/03/23 | 344 | 345 | 340 | 343 | 901,000 |
2004/03/22 | 350 | 350 | 346 | 346 | 699,000 |
2004/03/19 | 347 | 349 | 342 | 349 | 734,000 |
2004/03/18 | 352 | 354 | 347 | 349 | 866,000 |
2004/03/17 | 344 | 350 | 340 | 349 | 1,047,000 |
2004/03/16 | 341 | 348 | 339 | 348 | 1,878,000 |
2004/03/15 | 339 | 341 | 337 | 339 | 1,307,000 |
2004/03/12 | 328 | 335 | 328 | 330 | 3,581,000 |
2004/03/11 | 340 | 340 | 327 | 334 | 2,174,000 |
2004/03/10 | 340 | 344 | 338 | 341 | 1,486,000 |
2004/03/09 | 338 | 343 | 335 | 340 | 1,263,000 |
2004/03/08 | 345 | 347 | 341 | 341 | 1,485,000 |
2004/03/05 | 341 | 345 | 338 | 344 | 3,025,000 |
2004/03/04 | 338 | 340 | 335 | 338 | 1,942,000 |
2004/03/03 | 331 | 336 | 328 | 334 | 1,879,000 |
2004/03/02 | 334 | 336 | 326 | 335 | 1,307,000 |
2004/03/01 | 328 | 334 | 324 | 333 | 2,101,000 |
2004/02/27 | 318 | 328 | 316 | 328 | 1,708,000 |
2004/02/26 | 318 | 318 | 314 | 317 | 1,487,000 |
2004/02/25 | 314 | 319 | 313 | 319 | 1,996,000 |
2004/02/24 | 319 | 319 | 312 | 313 | 1,932,000 |
2004/02/23 | 330 | 330 | 315 | 320 | 3,640,000 |
2004/02/20 | 337 | 338 | 335 | 337 | 558,000 |
2004/02/19 | 334 | 341 | 333 | 341 | 901,000 |
2004/02/18 | 337 | 341 | 333 | 335 | 1,037,000 |
2004/02/17 | 338 | 339 | 335 | 336 | 1,316,000 |
2004/02/16 | 330 | 343 | 327 | 341 | 3,373,000 |
2004/02/13 | 324 | 327 | 321 | 326 | 1,976,000 |
2004/02/12 | 319 | 326 | 317 | 326 | 4,843,000 |
2004/02/10 | 310 | 314 | 310 | 314 | 1,722,000 |
2004/02/09 | 310 | 317 | 303 | 307 | 977,000 |
2004/02/06 | 308 | 310 | 307 | 308 | 412,000 |
2004/02/05 | 310 | 310 | 307 | 309 | 421,000 |
2004/02/04 | 312 | 314 | 310 | 312 | 1,047,000 |
2004/02/03 | 315 | 315 | 302 | 306 | 2,198,000 |
2004/02/02 | 316 | 318 | 313 | 317 | 698,000 |
2004/01/30 | 312 | 315 | 311 | 315 | 665,000 |
2004/01/29 | 313 | 316 | 309 | 312 | 917,000 |
2004/01/28 | 312 | 319 | 310 | 318 | 1,222,000 |
2004/01/27 | 315 | 319 | 312 | 312 | 866,000 |
2004/01/26 | 316 | 316 | 310 | 311 | 558,000 |
2004/01/23 | 314 | 315 | 310 | 313 | 735,000 |
2004/01/22 | 313 | 315 | 310 | 310 | 592,000 |
2004/01/21 | 312 | 314 | 310 | 310 | 730,000 |
2004/01/20 | 310 | 318 | 307 | 316 | 2,480,000 |
2004/01/19 | 302 | 307 | 302 | 306 | 527,000 |
2004/01/16 | 302 | 304 | 295 | 304 | 1,381,000 |
2004/01/15 | 308 | 310 | 300 | 300 | 1,091,000 |
2004/01/14 | 310 | 311 | 306 | 308 | 2,288,000 |
2004/01/13 | 308 | 321 | 306 | 318 | 4,452,000 |
2004/01/09 | 299 | 310 | 298 | 308 | 4,229,000 |
2004/01/08 | 295 | 298 | 294 | 296 | 1,245,000 |
2004/01/07 | 295 | 296 | 291 | 296 | 1,168,000 |
2004/01/06 | 299 | 299 | 294 | 294 | 967,000 |
2004/01/05 | 298 | 298 | 295 | 295 | 608,000 |