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 |
|---|---|---|---|---|---|
| 2009/12/30 | 518 | 520 | 509 | 509 | 687,000 |
| 2009/12/29 | 530 | 530 | 513 | 517 | 1,097,000 |
| 2009/12/28 | 505 | 527 | 500 | 527 | 1,151,000 |
| 2009/12/25 | 520 | 529 | 514 | 522 | 730,000 |
| 2009/12/24 | 526 | 533 | 519 | 527 | 1,133,000 |
| 2009/12/22 | 520 | 520 | 508 | 519 | 861,000 |
| 2009/12/21 | 493 | 512 | 492 | 512 | 1,205,000 |
| 2009/12/18 | 488 | 488 | 477 | 488 | 826,000 |
| 2009/12/17 | 479 | 492 | 479 | 489 | 662,000 |
| 2009/12/16 | 480 | 489 | 479 | 484 | 975,000 |
| 2009/12/15 | 456 | 476 | 455 | 475 | 908,000 |
| 2009/12/14 | 456 | 466 | 448 | 466 | 1,000,000 |
| 2009/12/11 | 450 | 459 | 445 | 459 | 3,305,000 |
| 2009/12/10 | 442 | 445 | 437 | 440 | 753,000 |
| 2009/12/09 | 436 | 447 | 436 | 446 | 615,000 |
| 2009/12/08 | 451 | 452 | 434 | 440 | 1,272,000 |
| 2009/12/07 | 452 | 460 | 450 | 459 | 730,000 |
| 2009/12/04 | 448 | 453 | 446 | 449 | 648,000 |
| 2009/12/03 | 426 | 454 | 426 | 452 | 1,377,000 |
| 2009/12/02 | 433 | 434 | 423 | 428 | 1,070,000 |
| 2009/12/01 | 413 | 428 | 409 | 428 | 1,450,000 |
| 2009/11/30 | 409 | 418 | 403 | 418 | 1,084,000 |
| 2009/11/27 | 410 | 417 | 403 | 408 | 947,000 |
| 2009/11/26 | 413 | 423 | 411 | 412 | 821,000 |
| 2009/11/25 | 421 | 438 | 416 | 421 | 958,000 |
| 2009/11/24 | 418 | 419 | 408 | 419 | 953,000 |
| 2009/11/20 | 411 | 417 | 409 | 413 | 624,000 |
| 2009/11/19 | 420 | 420 | 402 | 416 | 1,872,000 |
| 2009/11/18 | 441 | 445 | 416 | 419 | 1,505,000 |
| 2009/11/17 | 448 | 448 | 441 | 443 | 615,000 |
| 2009/11/16 | 443 | 455 | 443 | 455 | 362,000 |
| 2009/11/13 | 452 | 457 | 440 | 448 | 1,390,000 |
| 2009/11/12 | 460 | 468 | 455 | 457 | 678,000 |
| 2009/11/11 | 465 | 473 | 457 | 457 | 556,000 |
| 2009/11/10 | 481 | 483 | 466 | 468 | 667,000 |
| 2009/11/09 | 485 | 485 | 469 | 471 | 602,000 |
| 2009/11/06 | 455 | 484 | 449 | 484 | 1,091,000 |
| 2009/11/05 | 458 | 458 | 448 | 450 | 922,000 |
| 2009/11/04 | 460 | 465 | 446 | 464 | 950,000 |
| 2009/11/02 | 482 | 482 | 454 | 469 | 1,145,000 |
| 2009/10/30 | 485 | 486 | 471 | 481 | 621,000 |
| 2009/10/29 | 479 | 482 | 465 | 480 | 1,498,000 |
| 2009/10/28 | 475 | 481 | 470 | 475 | 550,000 |
| 2009/10/27 | 495 | 495 | 473 | 475 | 1,099,000 |
| 2009/10/26 | 481 | 494 | 477 | 494 | 1,074,000 |
| 2009/10/23 | 465 | 481 | 464 | 474 | 833,000 |
| 2009/10/22 | 469 | 469 | 457 | 469 | 693,000 |
| 2009/10/21 | 479 | 479 | 467 | 472 | 729,000 |
| 2009/10/20 | 477 | 485 | 470 | 481 | 1,509,000 |
| 2009/10/19 | 444 | 460 | 443 | 459 | 1,850,000 |
| 2009/10/16 | 431 | 440 | 421 | 434 | 1,771,000 |
| 2009/10/15 | 465 | 467 | 432 | 436 | 2,795,000 |
| 2009/10/14 | 469 | 469 | 459 | 460 | 648,000 |
| 2009/10/13 | 455 | 461 | 451 | 456 | 635,000 |
| 2009/10/09 | 455 | 457 | 445 | 455 | 1,612,000 |
| 2009/10/08 | 448 | 448 | 440 | 440 | 724,000 |
| 2009/10/07 | 448 | 453 | 441 | 447 | 891,000 |
| 2009/10/06 | 457 | 457 | 440 | 445 | 803,000 |
| 2009/10/05 | 446 | 461 | 446 | 457 | 662,000 |
| 2009/10/02 | 450 | 466 | 442 | 449 | 982,000 |
| 2009/10/01 | 458 | 458 | 451 | 451 | 517,000 |
| 2009/09/30 | 461 | 462 | 453 | 458 | 950,000 |
| 2009/09/29 | 471 | 472 | 455 | 457 | 907,000 |
| 2009/09/28 | 476 | 483 | 465 | 467 | 631,000 |
| 2009/09/25 | 485 | 485 | 471 | 478 | 622,000 |
| 2009/09/24 | 473 | 496 | 473 | 484 | 1,109,000 |
| 2009/09/18 | 491 | 492 | 473 | 474 | 1,291,000 |
| 2009/09/17 | 482 | 499 | 482 | 499 | 713,000 |
| 2009/09/16 | 489 | 494 | 480 | 480 | 701,000 |
| 2009/09/15 | 494 | 494 | 488 | 488 | 512,000 |
| 2009/09/14 | 513 | 513 | 492 | 497 | 896,000 |
| 2009/09/11 | 511 | 522 | 499 | 517 | 3,869,000 |
| 2009/09/10 | 494 | 505 | 494 | 505 | 792,000 |
| 2009/09/09 | 507 | 509 | 490 | 499 | 735,000 |
| 2009/09/08 | 513 | 516 | 503 | 506 | 607,000 |
| 2009/09/07 | 518 | 525 | 514 | 515 | 327,000 |
| 2009/09/04 | 528 | 528 | 516 | 517 | 437,000 |
| 2009/09/03 | 520 | 529 | 515 | 515 | 493,000 |
| 2009/09/02 | 528 | 530 | 519 | 521 | 932,000 |
| 2009/09/01 | 531 | 542 | 531 | 534 | 480,000 |
| 2009/08/31 | 551 | 563 | 532 | 532 | 958,000 |
| 2009/08/28 | 548 | 552 | 543 | 551 | 527,000 |
| 2009/08/27 | 548 | 555 | 537 | 541 | 560,000 |
| 2009/08/26 | 552 | 559 | 545 | 555 | 977,000 |
| 2009/08/25 | 538 | 546 | 537 | 542 | 717,000 |
| 2009/08/24 | 548 | 548 | 540 | 545 | 689,000 |
| 2009/08/21 | 525 | 532 | 519 | 529 | 779,000 |
| 2009/08/20 | 528 | 544 | 521 | 541 | 557,000 |
| 2009/08/19 | 535 | 541 | 525 | 525 | 719,000 |
| 2009/08/18 | 527 | 538 | 524 | 531 | 597,000 |
| 2009/08/17 | 550 | 551 | 531 | 532 | 841,000 |
| 2009/08/14 | 560 | 563 | 550 | 551 | 1,577,000 |
| 2009/08/13 | 571 | 574 | 551 | 556 | 1,232,000 |
| 2009/08/12 | 573 | 589 | 558 | 564 | 3,174,000 |
| 2009/08/11 | 568 | 568 | 555 | 563 | 720,000 |
| 2009/08/10 | 551 | 561 | 551 | 558 | 937,000 |
| 2009/08/07 | 554 | 566 | 554 | 563 | 614,000 |
| 2009/08/06 | 551 | 566 | 551 | 562 | 675,000 |
| 2009/08/05 | 563 | 565 | 549 | 550 | 869,000 |
| 2009/08/04 | 562 | 562 | 553 | 559 | 1,010,000 |
| 2009/08/03 | 562 | 564 | 547 | 552 | 1,244,000 |
| 2009/07/31 | 568 | 573 | 560 | 572 | 777,000 |
| 2009/07/30 | 568 | 569 | 550 | 555 | 1,118,000 |
| 2009/07/29 | 580 | 582 | 569 | 571 | 1,898,000 |
| 2009/07/28 | 588 | 648 | 588 | 600 | 2,766,000 |
| 2009/07/27 | 560 | 575 | 558 | 569 | 916,000 |
| 2009/07/24 | 550 | 553 | 541 | 549 | 1,139,000 |
| 2009/07/23 | 554 | 558 | 547 | 549 | 789,000 |
| 2009/07/22 | 554 | 557 | 551 | 554 | 1,129,000 |
| 2009/07/21 | 549 | 549 | 532 | 539 | 891,000 |
| 2009/07/17 | 541 | 543 | 523 | 523 | 1,031,000 |
| 2009/07/16 | 550 | 550 | 534 | 537 | 745,000 |
| 2009/07/15 | 545 | 549 | 531 | 534 | 1,152,000 |
| 2009/07/14 | 565 | 572 | 527 | 535 | 2,779,000 |
| 2009/07/13 | 544 | 555 | 534 | 536 | 2,210,000 |
| 2009/07/10 | 490 | 507 | 486 | 505 | 1,327,000 |
| 2009/07/09 | 494 | 498 | 482 | 482 | 530,000 |
| 2009/07/08 | 510 | 520 | 499 | 499 | 773,000 |
| 2009/07/07 | 510 | 525 | 510 | 520 | 1,344,000 |
| 2009/07/06 | 520 | 528 | 514 | 520 | 606,000 |
| 2009/07/03 | 526 | 532 | 518 | 528 | 650,000 |
| 2009/07/02 | 550 | 550 | 527 | 534 | 1,086,000 |
| 2009/07/01 | 552 | 556 | 545 | 550 | 808,000 |
| 2009/06/30 | 541 | 555 | 541 | 554 | 713,000 |
| 2009/06/29 | 552 | 552 | 533 | 540 | 958,000 |
| 2009/06/26 | 555 | 555 | 529 | 548 | 1,069,000 |
| 2009/06/25 | 544 | 553 | 541 | 550 | 1,453,000 |
| 2009/06/24 | 529 | 545 | 527 | 543 | 2,015,000 |
| 2009/06/23 | 508 | 546 | 508 | 519 | 4,740,000 |
| 2009/06/22 | 468 | 514 | 468 | 514 | 3,252,000 |
| 2009/06/19 | 431 | 435 | 429 | 434 | 957,000 |
| 2009/06/18 | 428 | 431 | 423 | 426 | 646,000 |
| 2009/06/17 | 431 | 433 | 427 | 429 | 852,000 |
| 2009/06/16 | 441 | 441 | 425 | 426 | 794,000 |
| 2009/06/15 | 431 | 441 | 428 | 439 | 820,000 |
| 2009/06/12 | 435 | 435 | 425 | 433 | 3,912,000 |
| 2009/06/11 | 425 | 427 | 424 | 425 | 440,000 |
| 2009/06/10 | 418 | 427 | 418 | 426 | 898,000 |
| 2009/06/09 | 425 | 425 | 416 | 420 | 875,000 |
| 2009/06/08 | 425 | 430 | 423 | 427 | 753,000 |
| 2009/06/05 | 434 | 436 | 423 | 425 | 834,000 |
| 2009/06/04 | 443 | 443 | 433 | 434 | 550,000 |
| 2009/06/03 | 448 | 448 | 440 | 441 | 636,000 |
| 2009/06/02 | 449 | 449 | 441 | 445 | 803,000 |
| 2009/06/01 | 434 | 449 | 433 | 449 | 658,000 |
| 2009/05/29 | 434 | 436 | 431 | 434 | 1,062,000 |
| 2009/05/28 | 440 | 445 | 435 | 435 | 762,000 |
| 2009/05/27 | 455 | 455 | 444 | 450 | 686,000 |
| 2009/05/26 | 452 | 452 | 438 | 446 | 546,000 |
| 2009/05/25 | 431 | 450 | 431 | 447 | 1,133,000 |
| 2009/05/22 | 439 | 442 | 432 | 433 | 1,173,000 |
| 2009/05/21 | 442 | 442 | 429 | 439 | 958,000 |
| 2009/05/20 | 446 | 447 | 441 | 441 | 725,000 |
| 2009/05/19 | 425 | 438 | 420 | 436 | 967,000 |
| 2009/05/18 | 420 | 421 | 408 | 410 | 1,061,000 |
| 2009/05/15 | 425 | 438 | 425 | 430 | 913,000 |
| 2009/05/14 | 435 | 439 | 423 | 434 | 1,094,000 |
| 2009/05/13 | 442 | 445 | 440 | 442 | 398,000 |
| 2009/05/12 | 441 | 445 | 437 | 438 | 611,000 |
| 2009/05/11 | 449 | 449 | 441 | 443 | 802,000 |
| 2009/05/08 | 435 | 445 | 421 | 440 | 1,076,000 |
| 2009/05/07 | 430 | 431 | 427 | 430 | 911,000 |
| 2009/05/01 | 410 | 416 | 405 | 410 | 472,000 |
| 2009/04/30 | 419 | 424 | 409 | 409 | 902,000 |
| 2009/04/28 | 406 | 414 | 389 | 390 | 1,085,000 |
| 2009/04/27 | 420 | 426 | 411 | 416 | 590,000 |
| 2009/04/24 | 435 | 435 | 415 | 418 | 768,000 |
| 2009/04/23 | 434 | 434 | 416 | 434 | 720,000 |
| 2009/04/22 | 414 | 420 | 408 | 409 | 759,000 |
| 2009/04/21 | 414 | 418 | 406 | 409 | 991,000 |
| 2009/04/20 | 428 | 429 | 419 | 424 | 654,000 |
| 2009/04/17 | 437 | 440 | 424 | 427 | 862,000 |
| 2009/04/16 | 453 | 455 | 431 | 432 | 1,031,000 |
| 2009/04/15 | 435 | 435 | 421 | 431 | 771,000 |
| 2009/04/14 | 451 | 454 | 424 | 430 | 1,684,000 |
| 2009/04/13 | 457 | 458 | 451 | 455 | 692,000 |
| 2009/04/10 | 452 | 452 | 438 | 452 | 1,305,000 |
| 2009/04/09 | 424 | 448 | 424 | 446 | 788,000 |
| 2009/04/08 | 444 | 444 | 422 | 425 | 962,000 |
| 2009/04/07 | 437 | 443 | 433 | 442 | 1,555,000 |
| 2009/04/06 | 425 | 432 | 416 | 432 | 1,320,000 |
| 2009/04/03 | 414 | 417 | 405 | 411 | 1,182,000 |
| 2009/04/02 | 402 | 415 | 397 | 413 | 907,000 |
| 2009/04/01 | 378 | 398 | 373 | 397 | 910,000 |
| 2009/03/31 | 390 | 399 | 370 | 373 | 1,647,000 |
| 2009/03/30 | 424 | 424 | 396 | 397 | 1,404,000 |
| 2009/03/27 | 429 | 431 | 421 | 424 | 1,041,000 |
| 2009/03/26 | 424 | 433 | 418 | 419 | 1,126,000 |
| 2009/03/25 | 402 | 425 | 398 | 420 | 1,521,000 |
| 2009/03/24 | 399 | 405 | 380 | 391 | 1,797,000 |
| 2009/03/23 | 417 | 418 | 391 | 394 | 1,122,000 |
| 2009/03/19 | 369 | 377 | 366 | 375 | 915,000 |
| 2009/03/18 | 366 | 367 | 355 | 359 | 1,171,000 |
| 2009/03/17 | 380 | 380 | 361 | 370 | 1,390,000 |
| 2009/03/16 | 341 | 357 | 340 | 340 | 1,302,000 |
| 2009/03/13 | 320 | 345 | 317 | 337 | 4,093,000 |
| 2009/03/12 | 318 | 320 | 305 | 307 | 1,775,000 |
| 2009/03/11 | 316 | 322 | 309 | 318 | 1,555,000 |
| 2009/03/10 | 301 | 308 | 301 | 301 | 1,522,000 |
| 2009/03/09 | 305 | 312 | 298 | 304 | 1,435,000 |
| 2009/03/06 | 301 | 306 | 298 | 300 | 1,715,000 |
| 2009/03/05 | 312 | 325 | 307 | 318 | 1,334,000 |
| 2009/03/04 | 298 | 313 | 296 | 312 | 1,469,000 |
| 2009/03/03 | 300 | 310 | 298 | 303 | 1,251,000 |
| 2009/03/02 | 304 | 311 | 300 | 304 | 1,243,000 |
| 2009/02/27 | 310 | 324 | 308 | 323 | 1,011,000 |
| 2009/02/26 | 312 | 326 | 310 | 313 | 1,238,000 |
| 2009/02/25 | 317 | 319 | 304 | 312 | 1,342,000 |
| 2009/02/24 | 300 | 314 | 290 | 308 | 2,113,000 |
| 2009/02/23 | 330 | 330 | 298 | 304 | 2,703,000 |
| 2009/02/20 | 352 | 353 | 330 | 334 | 2,321,000 |
| 2009/02/19 | 355 | 366 | 349 | 360 | 1,400,000 |
| 2009/02/18 | 376 | 379 | 347 | 350 | 2,097,000 |
| 2009/02/17 | 415 | 415 | 377 | 381 | 1,317,000 |
| 2009/02/16 | 430 | 431 | 421 | 422 | 1,092,000 |
| 2009/02/13 | 405 | 423 | 400 | 418 | 1,358,000 |
| 2009/02/12 | 405 | 408 | 390 | 395 | 925,000 |
| 2009/02/10 | 419 | 420 | 407 | 411 | 707,000 |
| 2009/02/09 | 426 | 428 | 409 | 409 | 904,000 |
| 2009/02/06 | 415 | 419 | 410 | 413 | 545,000 |
| 2009/02/05 | 401 | 410 | 396 | 400 | 613,000 |
| 2009/02/04 | 400 | 413 | 397 | 406 | 1,629,000 |
| 2009/02/03 | 425 | 428 | 410 | 410 | 1,233,000 |
| 2009/02/02 | 415 | 425 | 411 | 423 | 952,000 |
| 2009/01/30 | 420 | 432 | 415 | 423 | 949,000 |
| 2009/01/29 | 432 | 436 | 426 | 435 | 1,321,000 |
| 2009/01/28 | 424 | 429 | 417 | 425 | 647,000 |
| 2009/01/27 | 421 | 441 | 421 | 434 | 1,066,000 |
| 2009/01/26 | 422 | 430 | 419 | 421 | 654,000 |
| 2009/01/23 | 424 | 430 | 418 | 422 | 657,000 |
| 2009/01/22 | 435 | 436 | 417 | 429 | 1,021,000 |
| 2009/01/21 | 424 | 434 | 420 | 423 | 1,031,000 |
| 2009/01/20 | 441 | 444 | 427 | 432 | 884,000 |
| 2009/01/19 | 452 | 454 | 441 | 442 | 697,000 |
| 2009/01/16 | 447 | 454 | 443 | 449 | 1,205,000 |
| 2009/01/15 | 455 | 457 | 439 | 442 | 1,971,000 |
| 2009/01/14 | 483 | 484 | 456 | 464 | 1,849,000 |
| 2009/01/13 | 505 | 505 | 487 | 487 | 1,054,000 |
| 2009/01/09 | 555 | 555 | 536 | 537 | 952,000 |
| 2009/01/08 | 517 | 532 | 516 | 525 | 896,000 |
| 2009/01/07 | 535 | 545 | 521 | 526 | 867,000 |
| 2009/01/06 | 559 | 559 | 536 | 539 | 616,000 |
| 2009/01/05 | 560 | 564 | 546 | 551 | 295,000 |