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 |
|---|---|---|---|---|---|
| 2005/12/30 | 695 | 695 | 658 | 661 | 1,623,000 |
| 2005/12/29 | 681 | 695 | 680 | 685 | 675,000 |
| 2005/12/28 | 671 | 683 | 670 | 683 | 620,000 |
| 2005/12/27 | 675 | 687 | 671 | 681 | 998,000 |
| 2005/12/26 | 715 | 716 | 697 | 700 | 1,319,000 |
| 2005/12/22 | 703 | 707 | 693 | 698 | 974,000 |
| 2005/12/21 | 694 | 717 | 694 | 708 | 1,362,000 |
| 2005/12/20 | 682 | 699 | 679 | 692 | 1,525,000 |
| 2005/12/19 | 682 | 687 | 678 | 681 | 1,097,000 |
| 2005/12/16 | 699 | 699 | 675 | 680 | 2,413,000 |
| 2005/12/15 | 706 | 725 | 701 | 703 | 2,016,000 |
| 2005/12/14 | 711 | 715 | 703 | 708 | 1,565,000 |
| 2005/12/13 | 734 | 735 | 713 | 718 | 1,757,000 |
| 2005/12/12 | 740 | 746 | 728 | 733 | 1,504,000 |
| 2005/12/09 | 724 | 747 | 723 | 730 | 6,044,000 |
| 2005/12/08 | 725 | 755 | 709 | 716 | 6,700,000 |
| 2005/12/07 | 673 | 707 | 672 | 705 | 3,034,000 |
| 2005/12/06 | 659 | 685 | 655 | 670 | 2,811,000 |
| 2005/12/05 | 657 | 664 | 650 | 654 | 1,591,000 |
| 2005/12/02 | 641 | 655 | 641 | 655 | 1,464,000 |
| 2005/12/01 | 632 | 646 | 632 | 646 | 1,372,000 |
| 2005/11/30 | 636 | 640 | 631 | 636 | 1,222,000 |
| 2005/11/29 | 639 | 640 | 631 | 636 | 904,000 |
| 2005/11/28 | 635 | 640 | 631 | 638 | 1,190,000 |
| 2005/11/25 | 635 | 635 | 627 | 631 | 756,000 |
| 2005/11/24 | 620 | 636 | 620 | 635 | 2,377,000 |
| 2005/11/22 | 607 | 620 | 603 | 617 | 1,771,000 |
| 2005/11/21 | 607 | 613 | 600 | 606 | 1,258,000 |
| 2005/11/18 | 601 | 606 | 596 | 604 | 1,023,000 |
| 2005/11/17 | 589 | 600 | 587 | 596 | 1,311,000 |
| 2005/11/16 | 593 | 594 | 589 | 592 | 720,000 |
| 2005/11/15 | 602 | 604 | 591 | 596 | 852,000 |
| 2005/11/14 | 604 | 608 | 601 | 607 | 1,355,000 |
| 2005/11/11 | 600 | 604 | 596 | 603 | 1,708,000 |
| 2005/11/10 | 592 | 598 | 591 | 598 | 1,017,000 |
| 2005/11/09 | 585 | 600 | 583 | 600 | 1,334,000 |
| 2005/11/08 | 590 | 590 | 581 | 584 | 774,000 |
| 2005/11/07 | 581 | 585 | 579 | 585 | 1,164,000 |
| 2005/11/04 | 580 | 582 | 577 | 581 | 1,574,000 |
| 2005/11/02 | 582 | 582 | 577 | 582 | 1,300,000 |
| 2005/11/01 | 578 | 583 | 578 | 583 | 682,000 |
| 2005/10/31 | 568 | 577 | 565 | 574 | 1,066,000 |
| 2005/10/28 | 579 | 579 | 572 | 574 | 704,000 |
| 2005/10/27 | 575 | 582 | 571 | 577 | 932,000 |
| 2005/10/26 | 571 | 571 | 564 | 571 | 942,000 |
| 2005/10/25 | 567 | 570 | 564 | 569 | 1,127,000 |
| 2005/10/24 | 556 | 567 | 554 | 567 | 1,171,000 |
| 2005/10/21 | 555 | 555 | 546 | 549 | 2,111,000 |
| 2005/10/20 | 561 | 564 | 555 | 558 | 1,683,000 |
| 2005/10/19 | 563 | 565 | 551 | 553 | 2,187,000 |
| 2005/10/18 | 574 | 575 | 566 | 567 | 962,000 |
| 2005/10/17 | 572 | 579 | 571 | 576 | 708,000 |
| 2005/10/14 | 585 | 585 | 568 | 571 | 1,896,000 |
| 2005/10/13 | 579 | 582 | 575 | 575 | 1,122,000 |
| 2005/10/12 | 588 | 593 | 583 | 583 | 1,935,000 |
| 2005/10/11 | 581 | 582 | 572 | 582 | 1,573,000 |
| 2005/10/07 | 586 | 586 | 577 | 580 | 893,000 |
| 2005/10/06 | 586 | 589 | 575 | 585 | 1,562,000 |
| 2005/10/05 | 600 | 605 | 594 | 600 | 1,474,000 |
| 2005/10/04 | 585 | 600 | 585 | 600 | 1,617,000 |
| 2005/10/03 | 585 | 596 | 572 | 592 | 1,292,000 |
| 2005/09/30 | 590 | 598 | 585 | 595 | 1,708,000 |
| 2005/09/29 | 594 | 596 | 583 | 588 | 1,565,000 |
| 2005/09/28 | 564 | 619 | 563 | 596 | 7,263,000 |
| 2005/09/27 | 547 | 559 | 541 | 558 | 2,660,000 |
| 2005/09/26 | 544 | 545 | 536 | 544 | 1,485,000 |
| 2005/09/22 | 543 | 550 | 534 | 539 | 1,418,000 |
| 2005/09/21 | 552 | 552 | 543 | 550 | 1,429,000 |
| 2005/09/20 | 540 | 557 | 537 | 552 | 3,363,000 |
| 2005/09/16 | 529 | 537 | 529 | 532 | 858,000 |
| 2005/09/15 | 529 | 539 | 528 | 538 | 1,230,000 |
| 2005/09/14 | 532 | 536 | 532 | 533 | 654,000 |
| 2005/09/13 | 535 | 545 | 532 | 542 | 2,264,000 |
| 2005/09/12 | 525 | 535 | 524 | 535 | 2,784,000 |
| 2005/09/09 | 516 | 519 | 510 | 519 | 3,476,000 |
| 2005/09/08 | 508 | 513 | 506 | 513 | 1,669,000 |
| 2005/09/07 | 508 | 508 | 507 | 507 | 855,000 |
| 2005/09/06 | 506 | 507 | 504 | 507 | 781,000 |
| 2005/09/05 | 505 | 506 | 503 | 504 | 512,000 |
| 2005/09/02 | 508 | 510 | 501 | 502 | 1,132,000 |
| 2005/09/01 | 508 | 510 | 506 | 507 | 719,000 |
| 2005/08/31 | 508 | 511 | 505 | 507 | 1,038,000 |
| 2005/08/30 | 508 | 509 | 505 | 508 | 411,000 |
| 2005/08/29 | 504 | 508 | 502 | 507 | 523,000 |
| 2005/08/26 | 509 | 509 | 503 | 504 | 623,000 |
| 2005/08/25 | 505 | 509 | 505 | 506 | 543,000 |
| 2005/08/24 | 502 | 510 | 502 | 508 | 715,000 |
| 2005/08/23 | 506 | 515 | 505 | 511 | 1,626,000 |
| 2005/08/22 | 500 | 505 | 499 | 504 | 1,015,000 |
| 2005/08/19 | 498 | 501 | 494 | 501 | 1,682,000 |
| 2005/08/18 | 497 | 501 | 497 | 501 | 1,619,000 |
| 2005/08/17 | 503 | 504 | 494 | 496 | 1,659,000 |
| 2005/08/16 | 501 | 502 | 498 | 502 | 747,000 |
| 2005/08/15 | 493 | 502 | 493 | 500 | 1,674,000 |
| 2005/08/12 | 497 | 499 | 491 | 492 | 1,771,000 |
| 2005/08/11 | 500 | 501 | 498 | 501 | 1,520,000 |
| 2005/08/10 | 500 | 503 | 498 | 500 | 1,583,000 |
| 2005/08/09 | 487 | 503 | 486 | 500 | 1,833,000 |
| 2005/08/08 | 483 | 491 | 483 | 486 | 2,739,000 |
| 2005/08/05 | 499 | 499 | 494 | 497 | 806,000 |
| 2005/08/04 | 500 | 505 | 494 | 500 | 1,662,000 |
| 2005/08/03 | 500 | 502 | 497 | 501 | 1,244,000 |
| 2005/08/02 | 498 | 502 | 497 | 502 | 2,112,000 |
| 2005/08/01 | 494 | 501 | 491 | 498 | 2,509,000 |
| 2005/07/29 | 491 | 497 | 485 | 497 | 4,826,000 |
| 2005/07/28 | 503 | 504 | 501 | 501 | 572,000 |
| 2005/07/27 | 501 | 504 | 501 | 502 | 558,000 |
| 2005/07/26 | 506 | 506 | 500 | 500 | 1,649,000 |
| 2005/07/25 | 505 | 508 | 503 | 507 | 1,875,000 |
| 2005/07/22 | 500 | 503 | 500 | 502 | 1,634,000 |
| 2005/07/21 | 497 | 501 | 497 | 499 | 1,399,000 |
| 2005/07/20 | 499 | 499 | 495 | 496 | 1,619,000 |
| 2005/07/19 | 499 | 501 | 497 | 498 | 1,309,000 |
| 2005/07/15 | 509 | 510 | 497 | 497 | 3,377,000 |
| 2005/07/14 | 505 | 510 | 505 | 507 | 1,405,000 |
| 2005/07/13 | 506 | 506 | 500 | 502 | 1,851,000 |
| 2005/07/12 | 511 | 512 | 504 | 506 | 1,786,000 |
| 2005/07/11 | 514 | 518 | 510 | 510 | 1,422,000 |
| 2005/07/08 | 517 | 518 | 507 | 511 | 2,894,000 |
| 2005/07/07 | 527 | 530 | 517 | 518 | 1,252,000 |
| 2005/07/06 | 534 | 535 | 531 | 532 | 675,000 |
| 2005/07/05 | 537 | 537 | 534 | 535 | 493,000 |
| 2005/07/04 | 538 | 538 | 531 | 536 | 970,000 |
| 2005/07/01 | 534 | 539 | 533 | 537 | 877,000 |
| 2005/06/30 | 538 | 538 | 534 | 535 | 799,000 |
| 2005/06/29 | 533 | 537 | 532 | 537 | 1,512,000 |
| 2005/06/28 | 527 | 530 | 525 | 529 | 1,686,000 |
| 2005/06/27 | 535 | 535 | 523 | 525 | 1,861,000 |
| 2005/06/24 | 536 | 539 | 532 | 535 | 1,644,000 |
| 2005/06/23 | 547 | 547 | 533 | 537 | 2,784,000 |
| 2005/06/22 | 545 | 548 | 532 | 548 | 2,885,000 |
| 2005/06/21 | 560 | 560 | 548 | 548 | 1,684,000 |
| 2005/06/20 | 559 | 559 | 554 | 559 | 1,574,000 |
| 2005/06/17 | 554 | 561 | 552 | 561 | 2,176,000 |
| 2005/06/16 | 555 | 557 | 550 | 551 | 1,387,000 |
| 2005/06/15 | 546 | 553 | 545 | 551 | 1,870,000 |
| 2005/06/14 | 540 | 546 | 538 | 543 | 1,535,000 |
| 2005/06/13 | 539 | 542 | 536 | 538 | 652,000 |
| 2005/06/10 | 523 | 538 | 523 | 533 | 4,225,000 |
| 2005/06/09 | 531 | 534 | 525 | 527 | 804,000 |
| 2005/06/08 | 529 | 534 | 528 | 530 | 811,000 |
| 2005/06/07 | 532 | 533 | 528 | 530 | 945,000 |
| 2005/06/06 | 529 | 531 | 526 | 528 | 1,003,000 |
| 2005/06/03 | 530 | 536 | 530 | 536 | 1,286,000 |
| 2005/06/02 | 539 | 541 | 530 | 530 | 1,511,000 |
| 2005/06/01 | 535 | 541 | 535 | 539 | 1,259,000 |
| 2005/05/31 | 538 | 543 | 532 | 543 | 1,583,000 |
| 2005/05/30 | 530 | 543 | 529 | 542 | 2,839,000 |
| 2005/05/27 | 523 | 527 | 520 | 527 | 1,246,000 |
| 2005/05/26 | 520 | 523 | 518 | 520 | 1,324,000 |
| 2005/05/25 | 520 | 520 | 512 | 517 | 846,000 |
| 2005/05/24 | 518 | 524 | 517 | 522 | 1,671,000 |
| 2005/05/23 | 513 | 521 | 511 | 519 | 1,255,000 |
| 2005/05/20 | 507 | 515 | 507 | 510 | 1,384,000 |
| 2005/05/19 | 501 | 511 | 499 | 511 | 2,029,000 |
| 2005/05/18 | 508 | 508 | 500 | 501 | 1,719,000 |
| 2005/05/17 | 501 | 507 | 497 | 501 | 1,455,000 |
| 2005/05/16 | 501 | 503 | 496 | 497 | 425,000 |
| 2005/05/13 | 502 | 508 | 502 | 504 | 819,000 |
| 2005/05/12 | 510 | 510 | 504 | 507 | 564,000 |
| 2005/05/11 | 509 | 511 | 502 | 510 | 774,000 |
| 2005/05/10 | 507 | 509 | 505 | 508 | 685,000 |
| 2005/05/09 | 514 | 514 | 505 | 511 | 955,000 |
| 2005/05/06 | 510 | 514 | 506 | 514 | 1,273,000 |
| 2005/05/02 | 492 | 504 | 490 | 502 | 1,355,000 |
| 2005/04/28 | 487 | 490 | 483 | 490 | 957,000 |
| 2005/04/27 | 487 | 495 | 486 | 490 | 1,620,000 |
| 2005/04/26 | 484 | 489 | 482 | 487 | 1,720,000 |
| 2005/04/25 | 487 | 487 | 482 | 484 | 1,053,000 |
| 2005/04/22 | 483 | 488 | 483 | 484 | 1,627,000 |
| 2005/04/21 | 472 | 480 | 471 | 477 | 2,564,000 |
| 2005/04/20 | 488 | 488 | 477 | 478 | 1,561,000 |
| 2005/04/19 | 476 | 485 | 475 | 480 | 1,520,000 |
| 2005/04/18 | 486 | 487 | 468 | 469 | 3,096,000 |
| 2005/04/15 | 501 | 503 | 490 | 491 | 2,056,000 |
| 2005/04/14 | 502 | 509 | 498 | 501 | 1,636,000 |
| 2005/04/13 | 509 | 510 | 501 | 501 | 881,000 |
| 2005/04/12 | 507 | 511 | 507 | 508 | 715,000 |
| 2005/04/11 | 513 | 514 | 506 | 507 | 1,069,000 |
| 2005/04/08 | 513 | 514 | 510 | 513 | 1,364,000 |
| 2005/04/07 | 511 | 512 | 507 | 512 | 800,000 |
| 2005/04/06 | 510 | 512 | 508 | 511 | 669,000 |
| 2005/04/05 | 508 | 513 | 508 | 509 | 444,000 |
| 2005/04/04 | 508 | 511 | 506 | 508 | 509,000 |
| 2005/04/01 | 500 | 513 | 499 | 513 | 1,208,000 |
| 2005/03/31 | 504 | 506 | 500 | 502 | 1,937,000 |
| 2005/03/30 | 510 | 512 | 503 | 503 | 1,260,000 |
| 2005/03/29 | 523 | 524 | 512 | 514 | 1,636,000 |
| 2005/03/28 | 514 | 525 | 514 | 525 | 1,351,000 |
| 2005/03/25 | 515 | 517 | 512 | 514 | 929,000 |
| 2005/03/24 | 515 | 517 | 511 | 517 | 996,000 |
| 2005/03/23 | 516 | 517 | 510 | 512 | 1,181,000 |
| 2005/03/22 | 512 | 520 | 511 | 515 | 1,234,000 |
| 2005/03/18 | 507 | 512 | 506 | 511 | 2,414,000 |
| 2005/03/17 | 504 | 508 | 503 | 506 | 1,078,000 |
| 2005/03/16 | 503 | 507 | 501 | 507 | 711,000 |
| 2005/03/15 | 509 | 509 | 502 | 506 | 1,496,000 |
| 2005/03/14 | 500 | 509 | 497 | 505 | 2,167,000 |
| 2005/03/11 | 490 | 502 | 489 | 501 | 5,191,000 |
| 2005/03/10 | 501 | 503 | 490 | 493 | 2,146,000 |
| 2005/03/09 | 502 | 506 | 501 | 503 | 1,240,000 |
| 2005/03/08 | 500 | 502 | 499 | 502 | 941,000 |
| 2005/03/07 | 503 | 504 | 499 | 502 | 971,000 |
| 2005/03/04 | 495 | 503 | 493 | 501 | 1,983,000 |
| 2005/03/03 | 495 | 503 | 492 | 498 | 1,863,000 |
| 2005/03/02 | 489 | 499 | 484 | 497 | 2,026,000 |
| 2005/03/01 | 486 | 488 | 484 | 488 | 786,000 |
| 2005/02/28 | 486 | 487 | 481 | 484 | 1,612,000 |
| 2005/02/25 | 487 | 487 | 481 | 481 | 1,330,000 |
| 2005/02/24 | 479 | 489 | 477 | 487 | 2,127,000 |
| 2005/02/23 | 473 | 478 | 470 | 476 | 878,000 |
| 2005/02/22 | 475 | 478 | 469 | 474 | 2,160,000 |
| 2005/02/21 | 485 | 485 | 475 | 483 | 1,769,000 |
| 2005/02/18 | 473 | 484 | 472 | 484 | 2,880,000 |
| 2005/02/17 | 466 | 476 | 466 | 472 | 1,902,000 |
| 2005/02/16 | 470 | 477 | 470 | 471 | 1,282,000 |
| 2005/02/15 | 469 | 475 | 468 | 475 | 1,176,000 |
| 2005/02/14 | 470 | 473 | 466 | 472 | 1,867,000 |
| 2005/02/10 | 464 | 467 | 459 | 463 | 2,851,000 |
| 2005/02/09 | 475 | 476 | 466 | 468 | 1,443,000 |
| 2005/02/08 | 476 | 477 | 474 | 476 | 769,000 |
| 2005/02/07 | 472 | 478 | 472 | 476 | 2,314,000 |
| 2005/02/04 | 481 | 485 | 468 | 471 | 2,715,000 |
| 2005/02/03 | 486 | 487 | 478 | 485 | 2,426,000 |
| 2005/02/02 | 482 | 487 | 482 | 485 | 1,095,000 |
| 2005/02/01 | 478 | 480 | 474 | 476 | 760,000 |
| 2005/01/31 | 474 | 484 | 474 | 480 | 996,000 |
| 2005/01/28 | 477 | 478 | 471 | 473 | 904,000 |
| 2005/01/27 | 475 | 480 | 473 | 477 | 1,124,000 |
| 2005/01/26 | 473 | 478 | 471 | 475 | 1,349,000 |
| 2005/01/25 | 471 | 472 | 469 | 470 | 1,038,000 |
| 2005/01/24 | 475 | 475 | 471 | 473 | 665,000 |
| 2005/01/21 | 470 | 477 | 470 | 472 | 1,003,000 |
| 2005/01/20 | 480 | 480 | 471 | 472 | 1,839,000 |
| 2005/01/19 | 482 | 485 | 480 | 483 | 964,000 |
| 2005/01/18 | 478 | 481 | 475 | 479 | 1,160,000 |
| 2005/01/17 | 481 | 483 | 475 | 476 | 1,266,000 |
| 2005/01/14 | 463 | 486 | 458 | 485 | 4,423,000 |
| 2005/01/13 | 474 | 474 | 460 | 462 | 3,439,000 |
| 2005/01/12 | 482 | 482 | 473 | 473 | 2,936,000 |
| 2005/01/11 | 477 | 486 | 477 | 483 | 2,591,000 |
| 2005/01/07 | 492 | 492 | 478 | 482 | 3,965,000 |
| 2005/01/06 | 498 | 500 | 494 | 494 | 1,410,000 |
| 2005/01/05 | 492 | 500 | 490 | 498 | 2,099,000 |
| 2005/01/04 | 489 | 505 | 488 | 502 | 2,141,000 |