2501 サッポロホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-02 | 7,632 | 7,716 | 7,550 | 7,581 | 217,200 | 7,581 |
| 2025-09-01 | 7,470 | 7,777 | 7,470 | 7,622 | 347,000 | 7,622 |
| 2025-08-29 | 7,330 | 7,682 | 7,326 | 7,540 | 480,300 | 7,540 |
| 2025-08-28 | 7,348 | 7,391 | 7,321 | 7,361 | 120,700 | 7,361 |
| 2025-08-27 | 7,414 | 7,430 | 7,338 | 7,348 | 142,600 | 7,348 |
| 2025-08-26 | 7,400 | 7,474 | 7,290 | 7,419 | 195,600 | 7,419 |
| 2025-08-25 | 7,379 | 7,462 | 7,302 | 7,383 | 147,500 | 7,383 |
| 2025-08-22 | 7,418 | 7,441 | 7,352 | 7,409 | 108,000 | 7,409 |
| 2025-08-21 | 7,378 | 7,465 | 7,321 | 7,418 | 138,800 | 7,418 |
| 2025-08-20 | 7,400 | 7,520 | 7,300 | 7,444 | 229,000 | 7,444 |
| 2025-08-19 | 7,289 | 7,328 | 7,210 | 7,300 | 152,700 | 7,300 |
| 2025-08-18 | 7,260 | 7,458 | 7,229 | 7,277 | 320,500 | 7,277 |
| 2025-08-15 | 7,150 | 7,207 | 7,070 | 7,200 | 202,800 | 7,200 |
| 2025-08-14 | 7,100 | 7,168 | 7,012 | 7,108 | 175,600 | 7,108 |
| 2025-08-13 | 7,073 | 7,126 | 7,010 | 7,079 | 259,700 | 7,079 |
| 2025-08-12 | 7,100 | 7,147 | 6,975 | 7,106 | 251,300 | 7,106 |
| 2025-08-08 | 7,075 | 7,158 | 6,939 | 7,043 | 385,000 | 7,043 |
| 2025-08-07 | 7,043 | 7,345 | 6,913 | 7,060 | 391,700 | 7,060 |
| 2025-08-06 | 7,041 | 7,114 | 7,000 | 7,078 | 189,900 | 7,078 |
| 2025-08-05 | 6,966 | 7,063 | 6,934 | 6,988 | 188,000 | 6,988 |
| 2025-08-04 | 6,939 | 6,993 | 6,893 | 6,966 | 171,500 | 6,966 |
| 2025-08-01 | 7,065 | 7,085 | 6,960 | 6,974 | 177,700 | 6,974 |
| 2025-07-31 | 7,050 | 7,077 | 6,984 | 7,009 | 164,300 | 7,009 |
| 2025-07-30 | 6,860 | 6,998 | 6,819 | 6,998 | 834,300 | 6,998 |
| 2025-07-29 | 6,974 | 6,998 | 6,828 | 6,860 | 306,200 | 6,860 |
| 2025-07-28 | 7,010 | 7,059 | 6,974 | 7,015 | 160,100 | 7,015 |
| 2025-07-25 | 7,185 | 7,205 | 7,010 | 7,013 | 172,100 | 7,013 |
| 2025-07-24 | 7,170 | 7,272 | 7,121 | 7,174 | 236,300 | 7,174 |
| 2025-07-23 | 7,060 | 7,211 | 6,954 | 7,147 | 301,800 | 7,147 |
| 2025-07-22 | 6,973 | 7,110 | 6,972 | 7,006 | 166,600 | 7,006 |
| 2025-07-18 | 7,028 | 7,099 | 6,972 | 7,000 | 211,400 | 7,000 |
| 2025-07-17 | 6,911 | 7,008 | 6,900 | 6,993 | 189,000 | 6,993 |
| 2025-07-16 | 6,864 | 6,987 | 6,837 | 6,941 | 189,300 | 6,941 |
| 2025-07-15 | 7,010 | 7,029 | 6,885 | 6,894 | 209,900 | 6,894 |
| 2025-07-14 | 6,900 | 7,015 | 6,873 | 6,996 | 205,600 | 6,996 |
| 2025-07-11 | 7,039 | 7,082 | 6,938 | 6,964 | 256,900 | 6,964 |
| 2025-07-10 | 7,089 | 7,110 | 7,027 | 7,044 | 229,600 | 7,044 |
| 2025-07-09 | 7,130 | 7,159 | 7,088 | 7,107 | 175,600 | 7,107 |
| 2025-07-08 | 7,150 | 7,170 | 6,991 | 7,100 | 448,300 | 7,100 |
| 2025-07-07 | 7,200 | 7,255 | 7,155 | 7,155 | 158,600 | 7,155 |
| 2025-07-04 | 7,300 | 7,300 | 7,201 | 7,201 | 183,400 | 7,201 |
| 2025-07-03 | 7,350 | 7,351 | 7,244 | 7,340 | 268,500 | 7,340 |
| 2025-07-02 | 7,323 | 7,403 | 7,236 | 7,371 | 225,900 | 7,371 |
| 2025-07-01 | 7,519 | 7,625 | 7,325 | 7,336 | 248,100 | 7,336 |
| 2025-06-30 | 7,450 | 7,515 | 7,382 | 7,423 | 225,700 | 7,423 |
| 2025-06-27 | 7,464 | 7,518 | 7,431 | 7,474 | 242,300 | 7,474 |
| 2025-06-26 | 7,447 | 7,447 | 7,315 | 7,442 | 279,000 | 7,442 |
| 2025-06-25 | 7,323 | 7,480 | 7,180 | 7,445 | 311,400 | 7,445 |
| 2025-06-24 | 7,541 | 7,549 | 7,331 | 7,424 | 237,500 | 7,424 |
| 2025-06-23 | 7,244 | 7,648 | 7,182 | 7,500 | 613,700 | 7,500 |
| 2025-06-20 | 7,198 | 7,199 | 7,115 | 7,185 | 362,800 | 7,185 |
| 2025-06-19 | 7,161 | 7,202 | 7,112 | 7,171 | 154,200 | 7,171 |
| 2025-06-18 | 7,195 | 7,246 | 7,157 | 7,157 | 185,400 | 7,157 |
| 2025-06-17 | 7,298 | 7,335 | 7,200 | 7,200 | 183,500 | 7,200 |
| 2025-06-16 | 7,360 | 7,393 | 7,241 | 7,335 | 210,700 | 7,335 |
| 2025-06-13 | 7,493 | 7,525 | 7,285 | 7,311 | 248,300 | 7,311 |
| 2025-06-12 | 7,650 | 7,682 | 7,420 | 7,441 | 324,300 | 7,441 |
| 2025-06-11 | 7,299 | 7,818 | 7,276 | 7,650 | 940,900 | 7,650 |
| 2025-06-10 | 7,300 | 7,343 | 7,272 | 7,300 | 144,900 | 7,300 |
| 2025-06-09 | 7,287 | 7,430 | 7,265 | 7,320 | 133,300 | 7,320 |
| 2025-06-06 | 7,250 | 7,340 | 7,246 | 7,287 | 170,300 | 7,287 |
| 2025-06-05 | 7,371 | 7,388 | 7,252 | 7,274 | 139,800 | 7,274 |
| 2025-06-04 | 7,274 | 7,353 | 7,266 | 7,320 | 174,200 | 7,320 |
| 2025-06-03 | 7,319 | 7,341 | 7,193 | 7,294 | 170,300 | 7,294 |
| 2025-06-02 | 7,300 | 7,388 | 7,255 | 7,326 | 223,400 | 7,326 |
| 2025-05-30 | 7,377 | 7,433 | 7,357 | 7,357 | 226,300 | 7,357 |
| 2025-05-29 | 7,489 | 7,545 | 7,435 | 7,452 | 184,500 | 7,452 |
| 2025-05-28 | 7,467 | 7,489 | 7,394 | 7,447 | 166,500 | 7,447 |
| 2025-05-27 | 7,367 | 7,469 | 7,350 | 7,403 | 155,200 | 7,403 |
| 2025-05-26 | 7,400 | 7,458 | 7,346 | 7,358 | 156,800 | 7,358 |
| 2025-05-23 | 7,350 | 7,415 | 7,310 | 7,400 | 163,100 | 7,400 |
| 2025-05-22 | 7,390 | 7,499 | 7,319 | 7,357 | 199,500 | 7,357 |
| 2025-05-21 | 7,500 | 7,553 | 7,391 | 7,403 | 207,200 | 7,403 |
| 2025-05-20 | 7,598 | 7,634 | 7,364 | 7,405 | 310,700 | 7,405 |
| 2025-05-19 | 7,433 | 7,724 | 7,420 | 7,613 | 348,100 | 7,613 |
| 2025-05-16 | 7,380 | 7,428 | 7,304 | 7,397 | 251,900 | 7,397 |
| 2025-05-15 | 7,140 | 7,315 | 7,123 | 7,258 | 269,400 | 7,258 |
| 2025-05-14 | 7,551 | 7,634 | 7,187 | 7,200 | 460,200 | 7,200 |
| 2025-05-13 | 7,971 | 7,971 | 7,701 | 7,701 | 293,200 | 7,701 |
| 2025-05-12 | 8,105 | 8,105 | 7,925 | 7,959 | 197,000 | 7,959 |
| 2025-05-09 | 8,100 | 8,130 | 7,956 | 8,113 | 227,400 | 8,113 |
| 2025-05-08 | 7,933 | 8,020 | 7,841 | 8,019 | 162,400 | 8,019 |
| 2025-05-07 | 7,839 | 8,080 | 7,830 | 7,979 | 224,300 | 7,979 |
| 2025-05-02 | 7,888 | 7,949 | 7,758 | 7,839 | 171,800 | 7,839 |
| 2025-05-01 | 7,923 | 7,966 | 7,874 | 7,936 | 117,700 | 7,936 |
| 2025-04-30 | 7,853 | 7,928 | 7,818 | 7,924 | 170,500 | 7,924 |
| 2025-04-28 | 7,813 | 7,971 | 7,801 | 7,853 | 168,600 | 7,853 |
| 2025-04-25 | 7,800 | 7,924 | 7,757 | 7,841 | 200,800 | 7,841 |
| 2025-04-24 | 8,150 | 8,150 | 7,800 | 7,834 | 232,200 | 7,834 |
| 2025-04-23 | 8,199 | 8,199 | 8,090 | 8,173 | 189,800 | 8,173 |
| 2025-04-22 | 8,139 | 8,216 | 8,074 | 8,149 | 172,700 | 8,149 |
| 2025-04-21 | 8,200 | 8,280 | 8,096 | 8,128 | 142,400 | 8,128 |
| 2025-04-18 | 8,161 | 8,182 | 8,080 | 8,182 | 182,700 | 8,182 |
| 2025-04-17 | 8,015 | 8,186 | 7,991 | 8,147 | 200,900 | 8,147 |
| 2025-04-16 | 8,020 | 8,060 | 7,904 | 7,993 | 135,500 | 7,993 |
| 2025-04-15 | 8,020 | 8,126 | 8,005 | 8,041 | 235,400 | 8,041 |
| 2025-04-14 | 7,959 | 8,042 | 7,935 | 7,971 | 198,400 | 7,971 |
| 2025-04-11 | 7,758 | 7,959 | 7,726 | 7,911 | 296,000 | 7,911 |
| 2025-04-10 | 7,753 | 7,997 | 7,623 | 7,997 | 335,400 | 7,997 |
| 2025-04-09 | 7,630 | 7,676 | 7,478 | 7,604 | 235,100 | 7,604 |
| 2025-04-08 | 7,391 | 7,730 | 7,274 | 7,730 | 308,600 | 7,730 |
| 2025-04-07 | 7,200 | 7,443 | 7,096 | 7,241 | 439,100 | 7,241 |
| 2025-04-04 | 7,281 | 7,479 | 7,253 | 7,438 | 374,400 | 7,438 |
| 2025-04-03 | 7,121 | 7,498 | 7,110 | 7,285 | 390,400 | 7,285 |
| 2025-04-02 | 7,428 | 7,432 | 7,260 | 7,271 | 278,800 | 7,271 |
| 2025-04-01 | 7,699 | 7,752 | 7,454 | 7,454 | 237,900 | 7,454 |
| 2025-03-31 | 7,700 | 7,714 | 7,604 | 7,628 | 319,700 | 7,628 |
| 2025-03-28 | 7,901 | 7,952 | 7,807 | 7,891 | 202,500 | 7,891 |
| 2025-03-27 | 7,820 | 7,922 | 7,802 | 7,922 | 191,200 | 7,922 |
| 2025-03-26 | 7,899 | 7,900 | 7,758 | 7,797 | 199,600 | 7,797 |
| 2025-03-25 | 7,770 | 7,908 | 7,754 | 7,835 | 150,800 | 7,835 |
| 2025-03-24 | 7,952 | 7,977 | 7,850 | 7,886 | 137,000 | 7,886 |
| 2025-03-21 | 7,953 | 8,015 | 7,901 | 7,924 | 221,600 | 7,924 |
| 2025-03-19 | 7,860 | 7,993 | 7,860 | 7,993 | 140,100 | 7,993 |
| 2025-03-18 | 7,940 | 8,046 | 7,867 | 7,901 | 195,000 | 7,901 |
| 2025-03-17 | 7,767 | 7,877 | 7,740 | 7,846 | 272,600 | 7,846 |
| 2025-03-14 | 7,725 | 7,810 | 7,718 | 7,790 | 220,500 | 7,790 |
| 2025-03-13 | 7,709 | 7,799 | 7,630 | 7,709 | 211,200 | 7,709 |
| 2025-03-12 | 7,639 | 7,770 | 7,565 | 7,709 | 242,900 | 7,709 |
| 2025-03-11 | 7,422 | 7,726 | 7,422 | 7,609 | 466,300 | 7,609 |
| 2025-03-10 | 7,501 | 7,565 | 7,469 | 7,481 | 189,100 | 7,481 |
| 2025-03-07 | 7,700 | 7,735 | 7,464 | 7,501 | 346,300 | 7,501 |
| 2025-03-06 | 7,795 | 7,939 | 7,758 | 7,815 | 257,700 | 7,815 |
| 2025-03-05 | 7,937 | 7,977 | 7,811 | 7,845 | 246,100 | 7,845 |
| 2025-03-04 | 7,914 | 8,008 | 7,851 | 7,900 | 248,300 | 7,900 |
| 2025-03-03 | 8,020 | 8,046 | 7,860 | 8,015 | 226,900 | 8,015 |
| 2025-02-28 | 7,945 | 8,058 | 7,877 | 7,921 | 262,600 | 7,921 |
| 2025-02-27 | 7,952 | 7,983 | 7,803 | 7,983 | 274,100 | 7,983 |
| 2025-02-26 | 7,617 | 7,922 | 7,562 | 7,922 | 452,700 | 7,922 |
| 2025-02-25 | 7,505 | 7,617 | 7,421 | 7,617 | 216,300 | 7,617 |
| 2025-02-21 | 7,665 | 7,693 | 7,498 | 7,548 | 241,600 | 7,548 |
| 2025-02-20 | 7,898 | 7,898 | 7,664 | 7,695 | 400,200 | 7,695 |
| 2025-02-19 | 7,548 | 7,915 | 7,527 | 7,899 | 942,800 | 7,899 |
| 2025-02-18 | 7,050 | 7,408 | 7,013 | 7,404 | 397,700 | 7,404 |
| 2025-02-17 | 6,867 | 7,177 | 6,832 | 7,050 | 513,800 | 7,050 |
| 2025-02-14 | 7,213 | 7,564 | 6,952 | 7,117 | 578,100 | 7,117 |
| 2025-02-13 | 7,269 | 7,341 | 7,240 | 7,251 | 245,100 | 7,251 |
| 2025-02-12 | 7,177 | 7,224 | 7,150 | 7,190 | 203,700 | 7,190 |
| 2025-02-10 | 7,174 | 7,231 | 7,162 | 7,162 | 104,300 | 7,162 |
| 2025-02-07 | 7,247 | 7,416 | 7,195 | 7,200 | 224,700 | 7,200 |
| 2025-02-06 | 7,000 | 7,223 | 7,000 | 7,200 | 221,400 | 7,200 |
| 2025-02-05 | 7,101 | 7,152 | 6,965 | 6,988 | 226,400 | 6,988 |
| 2025-02-04 | 7,228 | 7,265 | 7,107 | 7,107 | 219,400 | 7,107 |
| 2025-02-03 | 7,198 | 7,266 | 7,100 | 7,166 | 302,700 | 7,166 |
| 2025-01-31 | 7,198 | 7,247 | 6,985 | 7,212 | 355,900 | 7,212 |
| 2025-01-30 | 7,175 | 7,292 | 7,122 | 7,247 | 384,500 | 7,247 |
| 2025-01-29 | 7,205 | 7,291 | 7,121 | 7,188 | 257,200 | 7,188 |
| 2025-01-28 | 7,144 | 7,246 | 7,105 | 7,176 | 319,700 | 7,176 |
| 2025-01-27 | 7,159 | 7,225 | 7,060 | 7,145 | 367,000 | 7,145 |
| 2025-01-24 | 7,000 | 7,238 | 6,984 | 7,030 | 717,300 | 7,030 |
| 2025-01-23 | 7,011 | 7,011 | 6,717 | 6,750 | 446,200 | 6,750 |
| 2025-01-22 | 6,911 | 7,007 | 6,883 | 6,978 | 366,900 | 6,978 |
| 2025-01-21 | 6,960 | 7,044 | 6,857 | 6,911 | 455,200 | 6,911 |
| 2025-01-20 | 6,790 | 6,917 | 6,722 | 6,860 | 408,600 | 6,860 |
| 2025-01-17 | 6,803 | 6,896 | 6,675 | 6,774 | 717,600 | 6,774 |
| 2025-01-16 | 6,789 | 6,921 | 6,583 | 6,806 | 1,844,700 | 6,806 |
| 2025-01-15 | 7,027 | 7,119 | 6,710 | 6,755 | 1,117,700 | 6,755 |
| 2025-01-14 | 7,283 | 7,324 | 7,048 | 7,048 | 702,200 | 7,048 |
| 2025-01-10 | 7,546 | 7,557 | 7,318 | 7,380 | 505,200 | 7,380 |
| 2025-01-09 | 7,656 | 7,701 | 7,549 | 7,549 | 442,700 | 7,549 |
| 2025-01-08 | 7,702 | 7,760 | 7,624 | 7,655 | 383,000 | 7,655 |
| 2025-01-07 | 7,880 | 7,941 | 7,773 | 7,799 | 335,300 | 7,799 |
| 2025-01-06 | 8,250 | 8,250 | 7,876 | 7,890 | 435,600 | 7,890 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株