2501 サッポロホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	2,278	2,282	2,230	2,236	157,300	2,236
2021-04-16	2,257	2,268	2,235	2,264	171,500	2,264
2021-04-15	2,231	2,253	2,231	2,253	134,400	2,253
2021-04-14	2,229	2,239	2,201	2,219	165,500	2,219
2021-04-13	2,290	2,301	2,241	2,241	235,500	2,241
2021-04-12	2,291	2,309	2,267	2,290	199,900	2,290
2021-04-09	2,229	2,294	2,229	2,276	283,100	2,276
2021-04-08	2,293	2,293	2,215	2,226	253,900	2,226
2021-04-07	2,283	2,302	2,267	2,290	259,100	2,290
2021-04-06	2,307	2,317	2,263	2,283	219,600	2,283
2021-04-05	2,300	2,325	2,292	2,303	256,700	2,303
2021-04-02	2,280	2,290	2,249	2,275	279,800	2,275
2021-04-01	2,281	2,299	2,266	2,271	278,400	2,271
2021-03-31	2,307	2,322	2,283	2,293	260,100	2,293
2021-03-30	2,357	2,370	2,327	2,335	252,100	2,335
2021-03-29	2,373	2,382	2,321	2,341	352,300	2,341
2021-03-26	2,340	2,345	2,310	2,333	211,500	2,333
2021-03-25	2,282	2,316	2,275	2,301	168,200	2,301
2021-03-24	2,303	2,310	2,251	2,265	272,200	2,265
2021-03-23	2,345	2,357	2,323	2,323	237,100	2,323
2021-03-22	2,371	2,384	2,346	2,353	218,600	2,353
2021-03-19	2,378	2,406	2,364	2,396	376,700	2,396
2021-03-18	2,380	2,406	2,349	2,365	240,200	2,365
2021-03-17	2,357	2,379	2,345	2,370	198,800	2,370
2021-03-16	2,389	2,389	2,353	2,367	161,000	2,367
2021-03-15	2,356	2,402	2,356	2,395	233,500	2,395
2021-03-12	2,353	2,353	2,301	2,345	461,000	2,345
2021-03-11	2,429	2,461	2,368	2,370	304,600	2,370
2021-03-10	2,360	2,455	2,351	2,414	569,000	2,414
2021-03-09	2,269	2,397	2,268	2,395	507,000	2,395
2021-03-08	2,238	2,264	2,212	2,227	262,300	2,227
2021-03-05	2,200	2,207	2,171	2,206	209,300	2,206
2021-03-04	2,208	2,208	2,156	2,173	217,800	2,173
2021-03-03	2,205	2,213	2,184	2,208	171,400	2,208
2021-03-02	2,221	2,224	2,178	2,187	253,100	2,187
2021-03-01	2,209	2,221	2,185	2,197	221,000	2,197
2021-02-26	2,297	2,297	2,184	2,185	429,200	2,185
2021-02-25	2,305	2,320	2,283	2,313	260,800	2,313
2021-02-24	2,275	2,297	2,246	2,283	333,300	2,283
2021-02-22	2,222	2,278	2,217	2,244	270,300	2,244
2021-02-19	2,240	2,245	2,195	2,198	263,800	2,198
2021-02-18	2,240	2,268	2,236	2,249	270,500	2,249
2021-02-17	2,219	2,263	2,205	2,237	355,200	2,237
2021-02-16	2,200	2,235	2,192	2,219	289,100	2,219
2021-02-15	2,218	2,223	2,169	2,199	312,500	2,199
2021-02-12	2,246	2,246	2,154	2,191	643,900	2,191
2021-02-10	2,191	2,249	2,182	2,249	322,200	2,249
2021-02-09	2,189	2,208	2,159	2,203	495,900	2,203
2021-02-08	2,148	2,185	2,139	2,185	442,200	2,185
2021-02-05	2,084	2,142	2,079	2,139	487,300	2,139
2021-02-04	2,064	2,085	2,061	2,079	245,700	2,079
2021-02-03	2,051	2,074	2,044	2,074	270,000	2,074
2021-02-02	2,022	2,051	2,005	2,051	334,900	2,051
2021-02-01	2,028	2,042	2,008	2,020	297,400	2,020
2021-01-29	2,028	2,039	2,014	2,028	272,000	2,028
2021-01-28	2,002	2,044	1,996	2,041	335,900	2,041
2021-01-27	2,015	2,043	2,006	2,043	313,400	2,043
2021-01-26	1,997	2,006	1,987	2,004	248,300	2,004
2021-01-25	1,985	2,010	1,973	2,000	225,900	2,000
2021-01-22	1,964	1,977	1,947	1,973	237,500	1,973
2021-01-21	1,998	2,017	1,971	1,976	294,300	1,976
2021-01-20	1,973	1,994	1,966	1,992	308,500	1,992
2021-01-19	1,963	1,984	1,954	1,984	252,400	1,984
2021-01-18	1,980	1,983	1,950	1,958	241,000	1,958
2021-01-15	1,985	1,990	1,971	1,986	238,900	1,986
2021-01-14	1,970	1,994	1,958	1,985	322,200	1,985
2021-01-13	1,964	1,970	1,940	1,968	228,300	1,968
2021-01-12	1,968	1,975	1,955	1,962	233,300	1,962
2021-01-08	1,970	1,977	1,932	1,973	309,600	1,973
2021-01-07	1,962	1,984	1,955	1,965	479,500	1,965
2021-01-06	1,901	1,949	1,896	1,938	319,900	1,938
2021-01-05	1,894	1,922	1,884	1,909	443,300	1,909
2021-01-04	1,994	1,997	1,901	1,902	535,400	1,902

分割・併合履歴： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株