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 |
---|---|---|---|---|---|
2012/12/28 | 280 | 281 | 277 | 279 | 2,033,000 |
2012/12/27 | 277 | 280 | 276 | 280 | 2,703,000 |
2012/12/26 | 272 | 277 | 272 | 277 | 3,641,000 |
2012/12/25 | 282 | 285 | 281 | 285 | 5,876,000 |
2012/12/21 | 281 | 282 | 278 | 281 | 3,794,000 |
2012/12/20 | 278 | 280 | 276 | 279 | 3,158,000 |
2012/12/19 | 277 | 279 | 275 | 277 | 2,802,000 |
2012/12/18 | 268 | 275 | 267 | 273 | 2,315,000 |
2012/12/17 | 266 | 268 | 265 | 267 | 2,133,000 |
2012/12/14 | 260 | 264 | 260 | 263 | 4,617,000 |
2012/12/13 | 261 | 263 | 260 | 262 | 1,685,000 |
2012/12/12 | 259 | 261 | 257 | 260 | 1,852,000 |
2012/12/11 | 260 | 260 | 258 | 259 | 1,056,000 |
2012/12/10 | 257 | 258 | 256 | 258 | 1,070,000 |
2012/12/07 | 254 | 255 | 253 | 255 | 1,802,000 |
2012/12/06 | 253 | 254 | 252 | 254 | 1,718,000 |
2012/12/05 | 250 | 254 | 250 | 251 | 2,030,000 |
2012/12/04 | 251 | 253 | 250 | 251 | 1,654,000 |
2012/12/03 | 253 | 253 | 248 | 250 | 2,350,000 |
2012/11/30 | 251 | 253 | 249 | 249 | 1,864,000 |
2012/11/29 | 245 | 250 | 244 | 250 | 1,930,000 |
2012/11/28 | 246 | 248 | 243 | 243 | 3,143,000 |
2012/11/27 | 247 | 251 | 246 | 247 | 4,208,000 |
2012/11/26 | 242 | 248 | 242 | 246 | 3,913,000 |
2012/11/22 | 233 | 239 | 233 | 238 | 4,159,000 |
2012/11/21 | 228 | 232 | 228 | 231 | 2,845,000 |
2012/11/20 | 228 | 228 | 226 | 227 | 2,007,000 |
2012/11/19 | 222 | 225 | 222 | 224 | 2,215,000 |
2012/11/16 | 215 | 220 | 215 | 219 | 2,183,000 |
2012/11/15 | 212 | 215 | 211 | 215 | 1,284,000 |
2012/11/14 | 209 | 211 | 209 | 210 | 1,055,000 |
2012/11/13 | 211 | 213 | 209 | 209 | 1,584,000 |
2012/11/12 | 214 | 214 | 211 | 211 | 866,000 |
2012/11/09 | 214 | 215 | 213 | 214 | 2,152,000 |
2012/11/08 | 219 | 220 | 211 | 215 | 4,517,000 |
2012/11/07 | 221 | 222 | 219 | 220 | 1,358,000 |
2012/11/06 | 222 | 222 | 220 | 221 | 991,000 |
2012/11/05 | 223 | 225 | 222 | 222 | 648,000 |
2012/11/02 | 225 | 225 | 223 | 223 | 795,000 |
2012/11/01 | 224 | 225 | 222 | 222 | 930,000 |
2012/10/31 | 227 | 228 | 221 | 223 | 1,747,000 |
2012/10/30 | 228 | 230 | 227 | 227 | 1,067,000 |
2012/10/29 | 228 | 230 | 228 | 229 | 517,000 |
2012/10/26 | 230 | 231 | 228 | 228 | 616,000 |
2012/10/25 | 227 | 229 | 226 | 229 | 1,173,000 |
2012/10/24 | 228 | 230 | 227 | 227 | 1,003,000 |
2012/10/23 | 233 | 233 | 229 | 229 | 1,129,000 |
2012/10/22 | 230 | 233 | 229 | 232 | 1,134,000 |
2012/10/19 | 233 | 233 | 229 | 232 | 1,331,000 |
2012/10/18 | 231 | 234 | 231 | 232 | 1,376,000 |
2012/10/17 | 230 | 231 | 228 | 230 | 1,353,000 |
2012/10/16 | 225 | 229 | 224 | 228 | 1,682,000 |
2012/10/15 | 220 | 224 | 219 | 224 | 1,125,000 |
2012/10/12 | 217 | 220 | 216 | 220 | 2,011,000 |
2012/10/11 | 216 | 217 | 215 | 215 | 1,174,000 |
2012/10/10 | 218 | 219 | 216 | 217 | 1,159,000 |
2012/10/09 | 219 | 221 | 218 | 218 | 544,000 |
2012/10/05 | 220 | 221 | 219 | 220 | 795,000 |
2012/10/04 | 217 | 221 | 216 | 218 | 1,134,000 |
2012/10/03 | 220 | 221 | 217 | 217 | 1,053,000 |
2012/10/02 | 220 | 224 | 219 | 220 | 936,000 |
2012/10/01 | 218 | 220 | 216 | 220 | 1,027,000 |
2012/09/28 | 221 | 223 | 217 | 218 | 1,942,000 |
2012/09/27 | 220 | 221 | 218 | 221 | 887,000 |
2012/09/26 | 220 | 221 | 217 | 219 | 917,000 |
2012/09/25 | 218 | 221 | 218 | 221 | 685,000 |
2012/09/24 | 219 | 220 | 218 | 219 | 1,119,000 |
2012/09/21 | 215 | 219 | 215 | 219 | 1,528,000 |
2012/09/20 | 218 | 221 | 215 | 216 | 2,240,000 |
2012/09/19 | 218 | 221 | 216 | 218 | 1,308,000 |
2012/09/18 | 220 | 220 | 217 | 218 | 977,000 |
2012/09/14 | 218 | 220 | 217 | 219 | 3,073,000 |
2012/09/13 | 215 | 217 | 214 | 216 | 727,000 |
2012/09/12 | 214 | 214 | 210 | 214 | 1,001,000 |
2012/09/11 | 214 | 214 | 211 | 211 | 558,000 |
2012/09/10 | 216 | 216 | 212 | 214 | 685,000 |
2012/09/07 | 212 | 216 | 211 | 215 | 1,158,000 |
2012/09/06 | 214 | 215 | 205 | 207 | 2,084,000 |
2012/09/05 | 216 | 217 | 213 | 214 | 789,000 |
2012/09/04 | 219 | 219 | 213 | 216 | 1,504,000 |
2012/09/03 | 224 | 225 | 217 | 218 | 2,267,000 |
2012/08/31 | 229 | 230 | 223 | 223 | 1,542,000 |
2012/08/30 | 232 | 232 | 229 | 230 | 820,000 |
2012/08/29 | 232 | 233 | 231 | 231 | 495,000 |
2012/08/28 | 232 | 233 | 230 | 231 | 1,102,000 |
2012/08/27 | 233 | 233 | 230 | 230 | 797,000 |
2012/08/24 | 235 | 235 | 233 | 233 | 460,000 |
2012/08/23 | 237 | 237 | 234 | 237 | 920,000 |
2012/08/22 | 237 | 237 | 233 | 236 | 893,000 |
2012/08/21 | 236 | 238 | 236 | 236 | 399,000 |
2012/08/20 | 238 | 238 | 236 | 236 | 740,000 |
2012/08/17 | 234 | 236 | 232 | 235 | 1,012,000 |
2012/08/16 | 230 | 232 | 229 | 232 | 1,113,000 |
2012/08/15 | 230 | 231 | 228 | 229 | 575,000 |
2012/08/14 | 228 | 230 | 228 | 230 | 1,404,000 |
2012/08/13 | 230 | 230 | 226 | 227 | 1,406,000 |
2012/08/10 | 229 | 230 | 227 | 229 | 1,352,000 |
2012/08/09 | 228 | 230 | 228 | 230 | 1,144,000 |
2012/08/08 | 230 | 231 | 226 | 228 | 3,111,000 |
2012/08/07 | 232 | 236 | 230 | 232 | 1,561,000 |
2012/08/06 | 235 | 238 | 231 | 232 | 1,873,000 |
2012/08/03 | 237 | 237 | 232 | 233 | 1,320,000 |
2012/08/02 | 237 | 242 | 237 | 241 | 982,000 |
2012/08/01 | 244 | 244 | 238 | 239 | 1,675,000 |
2012/07/31 | 242 | 249 | 242 | 247 | 1,458,000 |
2012/07/30 | 242 | 244 | 240 | 243 | 1,678,000 |
2012/07/27 | 237 | 240 | 237 | 239 | 763,000 |
2012/07/26 | 239 | 239 | 233 | 237 | 1,600,000 |
2012/07/25 | 242 | 242 | 237 | 238 | 1,652,000 |
2012/07/24 | 242 | 246 | 239 | 244 | 1,693,000 |
2012/07/23 | 246 | 246 | 243 | 243 | 1,299,000 |
2012/07/20 | 256 | 257 | 247 | 247 | 1,853,000 |
2012/07/19 | 254 | 257 | 253 | 256 | 1,515,000 |
2012/07/18 | 258 | 258 | 252 | 252 | 1,962,000 |
2012/07/17 | 264 | 268 | 258 | 259 | 2,263,000 |
2012/07/13 | 256 | 263 | 256 | 260 | 2,587,000 |
2012/07/12 | 254 | 261 | 253 | 255 | 2,449,000 |
2012/07/11 | 254 | 255 | 251 | 253 | 565,000 |
2012/07/10 | 253 | 257 | 253 | 254 | 1,085,000 |
2012/07/09 | 250 | 253 | 249 | 251 | 720,000 |
2012/07/06 | 256 | 257 | 251 | 252 | 980,000 |
2012/07/05 | 255 | 256 | 254 | 256 | 751,000 |
2012/07/04 | 257 | 257 | 254 | 254 | 842,000 |
2012/07/03 | 258 | 261 | 256 | 256 | 1,521,000 |
2012/07/02 | 258 | 258 | 254 | 254 | 720,000 |
2012/06/29 | 247 | 258 | 247 | 256 | 2,130,000 |
2012/06/28 | 252 | 252 | 249 | 249 | 1,314,000 |
2012/06/27 | 248 | 250 | 246 | 250 | 996,000 |
2012/06/26 | 248 | 251 | 245 | 249 | 1,583,000 |
2012/06/25 | 253 | 254 | 249 | 249 | 1,265,000 |
2012/06/22 | 249 | 257 | 248 | 253 | 1,645,000 |
2012/06/21 | 252 | 256 | 252 | 253 | 1,113,000 |
2012/06/20 | 247 | 255 | 247 | 251 | 1,796,000 |
2012/06/19 | 248 | 250 | 245 | 246 | 898,000 |
2012/06/18 | 250 | 250 | 246 | 248 | 1,264,000 |
2012/06/15 | 241 | 245 | 240 | 242 | 877,000 |
2012/06/14 | 240 | 244 | 240 | 242 | 1,373,000 |
2012/06/13 | 242 | 245 | 241 | 242 | 1,305,000 |
2012/06/12 | 243 | 244 | 241 | 243 | 1,691,000 |
2012/06/11 | 246 | 249 | 246 | 247 | 860,000 |
2012/06/08 | 247 | 247 | 241 | 243 | 3,357,000 |
2012/06/07 | 246 | 250 | 245 | 248 | 1,654,000 |
2012/06/06 | 241 | 247 | 239 | 245 | 1,996,000 |
2012/06/05 | 231 | 240 | 231 | 240 | 1,844,000 |
2012/06/04 | 230 | 232 | 228 | 231 | 1,352,000 |
2012/06/01 | 234 | 235 | 231 | 233 | 1,260,000 |
2012/05/31 | 233 | 236 | 231 | 235 | 1,829,000 |
2012/05/30 | 239 | 240 | 233 | 235 | 2,225,000 |
2012/05/29 | 239 | 240 | 237 | 239 | 1,439,000 |
2012/05/28 | 242 | 242 | 238 | 238 | 638,000 |
2012/05/25 | 240 | 242 | 239 | 240 | 1,306,000 |
2012/05/24 | 238 | 241 | 236 | 238 | 1,793,000 |
2012/05/23 | 244 | 244 | 237 | 238 | 1,794,000 |
2012/05/22 | 244 | 245 | 241 | 241 | 925,000 |
2012/05/21 | 240 | 244 | 239 | 243 | 1,847,000 |
2012/05/18 | 245 | 247 | 239 | 240 | 3,243,000 |
2012/05/17 | 247 | 250 | 246 | 247 | 1,774,000 |
2012/05/16 | 245 | 249 | 245 | 246 | 1,891,000 |
2012/05/15 | 248 | 249 | 245 | 247 | 2,095,000 |
2012/05/14 | 252 | 255 | 248 | 248 | 2,075,000 |
2012/05/11 | 258 | 260 | 250 | 250 | 2,610,000 |
2012/05/10 | 265 | 266 | 256 | 259 | 3,272,000 |
2012/05/09 | 271 | 272 | 268 | 268 | 2,256,000 |
2012/05/08 | 273 | 273 | 270 | 272 | 1,276,000 |
2012/05/07 | 275 | 276 | 270 | 271 | 1,917,000 |
2012/05/02 | 276 | 279 | 275 | 279 | 1,436,000 |
2012/05/01 | 280 | 280 | 273 | 275 | 2,822,000 |
2012/04/27 | 284 | 285 | 280 | 280 | 1,809,000 |
2012/04/26 | 281 | 284 | 281 | 284 | 1,898,000 |
2012/04/25 | 280 | 281 | 279 | 281 | 1,047,000 |
2012/04/24 | 281 | 282 | 278 | 278 | 2,630,000 |
2012/04/23 | 283 | 283 | 280 | 282 | 1,274,000 |
2012/04/20 | 280 | 282 | 280 | 280 | 1,822,000 |
2012/04/19 | 285 | 285 | 278 | 280 | 3,274,000 |
2012/04/18 | 286 | 286 | 283 | 286 | 2,201,000 |
2012/04/17 | 287 | 287 | 283 | 286 | 1,134,000 |
2012/04/16 | 286 | 288 | 284 | 285 | 1,389,000 |
2012/04/13 | 291 | 292 | 285 | 286 | 4,734,000 |
2012/04/12 | 287 | 293 | 287 | 292 | 3,030,000 |
2012/04/11 | 291 | 292 | 279 | 285 | 5,079,000 |
2012/04/10 | 293 | 295 | 293 | 293 | 1,214,000 |
2012/04/09 | 296 | 296 | 292 | 292 | 1,133,000 |
2012/04/06 | 296 | 298 | 295 | 298 | 987,000 |
2012/04/05 | 297 | 299 | 295 | 296 | 1,168,000 |
2012/04/04 | 304 | 305 | 297 | 297 | 2,109,000 |
2012/04/03 | 303 | 305 | 302 | 303 | 993,000 |
2012/04/02 | 310 | 310 | 303 | 303 | 2,035,000 |
2012/03/30 | 310 | 310 | 306 | 306 | 1,682,000 |
2012/03/29 | 309 | 310 | 306 | 309 | 953,000 |
2012/03/28 | 310 | 310 | 306 | 308 | 1,198,000 |
2012/03/27 | 304 | 310 | 303 | 307 | 2,208,000 |
2012/03/26 | 304 | 304 | 301 | 301 | 1,069,000 |
2012/03/23 | 304 | 307 | 301 | 302 | 2,293,000 |
2012/03/22 | 304 | 305 | 301 | 303 | 1,614,000 |
2012/03/21 | 302 | 304 | 301 | 301 | 2,102,000 |
2012/03/19 | 305 | 305 | 302 | 302 | 961,000 |
2012/03/16 | 310 | 310 | 305 | 305 | 1,552,000 |
2012/03/15 | 312 | 312 | 308 | 310 | 1,559,000 |
2012/03/14 | 308 | 312 | 306 | 309 | 2,844,000 |
2012/03/13 | 298 | 318 | 298 | 307 | 6,912,000 |
2012/03/12 | 304 | 305 | 298 | 298 | 1,846,000 |
2012/03/09 | 305 | 306 | 301 | 303 | 4,704,000 |
2012/03/08 | 297 | 301 | 297 | 300 | 1,753,000 |
2012/03/07 | 298 | 302 | 293 | 295 | 2,204,000 |
2012/03/06 | 302 | 303 | 299 | 299 | 888,000 |
2012/03/05 | 305 | 307 | 300 | 301 | 1,219,000 |
2012/03/02 | 302 | 305 | 301 | 303 | 1,378,000 |
2012/03/01 | 303 | 305 | 298 | 300 | 2,033,000 |
2012/02/29 | 302 | 307 | 301 | 301 | 2,337,000 |
2012/02/28 | 301 | 301 | 298 | 300 | 1,959,000 |
2012/02/27 | 303 | 304 | 299 | 300 | 1,711,000 |
2012/02/24 | 305 | 305 | 300 | 302 | 1,484,000 |
2012/02/23 | 303 | 305 | 299 | 304 | 1,959,000 |
2012/02/22 | 296 | 302 | 295 | 301 | 2,010,000 |
2012/02/21 | 299 | 301 | 295 | 296 | 2,451,000 |
2012/02/20 | 299 | 301 | 296 | 298 | 3,166,000 |
2012/02/17 | 303 | 308 | 301 | 304 | 3,007,000 |
2012/02/16 | 296 | 302 | 296 | 301 | 1,642,000 |
2012/02/15 | 297 | 303 | 296 | 302 | 3,188,000 |
2012/02/14 | 291 | 300 | 285 | 297 | 4,336,000 |
2012/02/13 | 296 | 296 | 291 | 292 | 1,109,000 |
2012/02/10 | 292 | 296 | 292 | 294 | 1,324,000 |
2012/02/09 | 292 | 293 | 290 | 292 | 1,430,000 |
2012/02/08 | 294 | 295 | 293 | 293 | 741,000 |
2012/02/07 | 292 | 294 | 291 | 294 | 946,000 |
2012/02/06 | 295 | 296 | 293 | 293 | 552,000 |
2012/02/03 | 294 | 296 | 293 | 294 | 657,000 |
2012/02/02 | 297 | 297 | 293 | 295 | 764,000 |
2012/02/01 | 295 | 298 | 293 | 296 | 1,309,000 |
2012/01/31 | 298 | 299 | 293 | 294 | 1,338,000 |
2012/01/30 | 294 | 297 | 291 | 297 | 1,040,000 |
2012/01/27 | 293 | 298 | 293 | 295 | 1,176,000 |
2012/01/26 | 297 | 298 | 291 | 294 | 2,156,000 |
2012/01/25 | 298 | 299 | 295 | 298 | 1,528,000 |
2012/01/24 | 297 | 299 | 294 | 297 | 1,683,000 |
2012/01/23 | 294 | 298 | 293 | 297 | 1,456,000 |
2012/01/20 | 284 | 293 | 283 | 292 | 3,587,000 |
2012/01/19 | 281 | 285 | 281 | 281 | 1,408,000 |
2012/01/18 | 282 | 283 | 278 | 281 | 1,201,000 |
2012/01/17 | 281 | 283 | 281 | 282 | 870,000 |
2012/01/16 | 282 | 282 | 279 | 280 | 1,007,000 |
2012/01/13 | 279 | 283 | 279 | 282 | 2,380,000 |
2012/01/12 | 282 | 285 | 281 | 281 | 1,060,000 |
2012/01/11 | 284 | 286 | 282 | 283 | 1,311,000 |
2012/01/10 | 285 | 286 | 284 | 284 | 1,568,000 |
2012/01/06 | 291 | 291 | 285 | 289 | 1,543,000 |
2012/01/05 | 292 | 293 | 290 | 291 | 1,208,000 |
2012/01/04 | 296 | 296 | 292 | 293 | 1,314,000 |