2501 サッポロホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-063,2203,2653,2153,225216,8003,225
2022-10-053,2303,2303,1803,205221,7003,205
2022-10-043,1453,2253,1453,220302,0003,220
2022-10-033,1503,1703,0703,125260,5003,125
2022-09-303,1853,2053,1503,180337,5003,180
2022-09-293,1103,1903,0953,185194,5003,185
2022-09-283,1403,1503,0653,090299,3003,090
2022-09-273,1503,1803,1403,175183,9003,175
2022-09-263,1453,1753,1403,150221,3003,150
2022-09-223,1453,1803,1403,155136,8003,155
2022-09-213,1853,1953,1653,170195,5003,170
2022-09-203,1503,1953,1403,195193,1003,195
2022-09-163,1203,1353,1153,135143,8003,135
2022-09-153,1003,1253,0703,120176,9003,120
2022-09-143,1153,1503,0903,090230,9003,090
2022-09-133,1203,1553,1053,140172,6003,140
2022-09-123,1103,1303,0953,120159,2003,120
2022-09-093,0553,1103,0503,085343,9003,085
2022-09-083,0253,0703,0103,065203,8003,065
2022-09-073,0303,0402,9562,996218,2002,996
2022-09-063,0103,0452,9973,025153,2003,025
2022-09-053,0203,0403,0003,010176,3003,010
2022-09-023,0803,0803,0003,015190,4003,015
2022-09-013,0503,0903,0503,055229,9003,055
2022-08-313,0503,0703,0453,055166,9003,055
2022-08-303,0653,0803,0403,055136,0003,055
2022-08-293,0203,0502,9993,035233,0003,035
2022-08-263,0653,0703,0353,035119,9003,035
2022-08-253,0553,0653,0403,065105,9003,065
2022-08-243,1003,1003,0403,040158,4003,040
2022-08-233,0853,1153,0653,095213,9003,095
2022-08-223,0603,1003,0453,085167,4003,085
2022-08-193,0803,0803,0453,070159,1003,070
2022-08-183,0153,0953,0003,075373,7003,075
2022-08-173,0103,0402,9983,015274,0003,015
2022-08-162,9643,0202,9603,005330,2003,005
2022-08-152,8822,9602,8662,956389,8002,956
2022-08-122,9502,9502,8602,882715,9002,882
2022-08-102,8632,8932,8432,882461,3002,882
2022-08-092,9492,9592,8552,855398,7002,855
2022-08-082,9272,9462,9192,939239,3002,939
2022-08-052,9052,9412,9042,929202,2002,929
2022-08-042,9762,9762,9132,918239,9002,918
2022-08-032,9912,9962,9482,952335,1002,952
2022-08-022,9983,0152,9802,994197,6002,994
2022-08-012,9753,0252,9692,998287,2002,998
2022-07-292,9752,9922,9642,973229,7002,973
2022-07-282,9452,9792,9362,974804,5002,974
2022-07-272,9662,9712,9392,959242,1002,959
2022-07-262,9802,9942,9492,960282,7002,960
2022-07-252,9282,9712,9202,962290,4002,962
2022-07-222,9102,9312,8852,928195,3002,928
2022-07-212,8752,9132,8722,909299,0002,909
2022-07-202,9072,9572,8992,909415,9002,909
2022-07-192,8912,9032,8572,890340,7002,890
2022-07-152,9472,9512,8582,885274,4002,885
2022-07-142,9272,9382,8942,929294,2002,929
2022-07-132,9282,9642,8972,916401,6002,916
2022-07-122,9752,9842,9142,922234,8002,922
2022-07-112,9402,9872,9252,975282,8002,975
2022-07-082,9302,9322,8692,902493,5002,902
2022-07-072,9482,9632,9222,939344,5002,939
2022-07-062,9692,9892,9062,929400,6002,929
2022-07-053,0103,0252,9923,010218,8003,010
2022-07-043,0253,0402,9452,996316,9002,996
2022-07-013,0153,0752,9863,005387,1003,005
2022-06-303,1003,1252,9973,010560,6003,010
2022-06-293,0603,1703,0403,110798,7003,110
2022-06-282,9723,0652,9653,055493,9003,055
2022-06-272,9973,1002,9532,962662,0002,962
2022-06-242,9612,9662,9202,947376,0002,947
2022-06-232,8952,9612,8942,955411,0002,955
2022-06-222,8672,8952,8402,880262,3002,880
2022-06-212,8432,8742,8282,865273,5002,865
2022-06-202,8582,8602,8152,830261,1002,830
2022-06-172,7512,8642,7512,858632,9002,858
2022-06-162,7832,8032,7722,781311,3002,781
2022-06-152,8162,8222,7612,764261,3002,764
2022-06-142,8052,8242,7782,797408,5002,797
2022-06-132,8212,8422,8052,837372,3002,837
2022-06-102,8502,8812,8352,843316,3002,843
2022-06-092,8552,8682,8412,846268,7002,846
2022-06-082,8702,8732,8422,853208,6002,853
2022-06-072,8502,8702,8242,857235,8002,857
2022-06-062,8342,8802,8332,840369,9002,840
2022-06-032,8702,8982,8252,836455,4002,836
2022-06-022,8302,8652,8162,864341,2002,864
2022-06-012,8112,8532,8002,830309,6002,830
2022-05-312,7892,8582,7772,794693,9002,794
2022-05-302,7502,8012,7502,801615,7002,801
2022-05-272,7592,7592,7212,743273,3002,743
2022-05-262,7002,7602,6992,728380,7002,728
2022-05-252,7122,7172,6852,686307,8002,686
2022-05-242,7192,7192,6952,700205,3002,700
2022-05-232,7482,7602,7022,709301,9002,709
2022-05-202,6912,7492,6812,723332,3002,723
2022-05-192,6682,7062,6552,696292,2002,696
2022-05-182,6852,7352,6772,707409,4002,707
2022-05-172,7562,7632,6792,685519,9002,685
2022-05-162,7652,7702,7322,756395,0002,756
2022-05-132,7412,7652,6712,765655,3002,765
2022-05-122,7432,8132,7272,774425,3002,774
2022-05-112,7132,7552,7072,742396,6002,742
2022-05-102,7552,7792,7102,710489,7002,710
2022-05-092,7552,7572,7192,744489,5002,744
2022-05-062,6872,7502,6832,750598,4002,750
2022-05-022,6502,7252,6412,717614,4002,717
2022-04-282,6512,7052,6452,700693,0002,700
2022-04-272,6142,6912,6062,6701,795,6002,670
2022-04-262,4422,4922,4362,485456,5002,485
2022-04-252,3932,4222,3912,419283,2002,419
2022-04-222,4212,4252,3982,415337,7002,415
2022-04-212,3892,4432,3842,441432,2002,441
2022-04-202,3592,3772,3352,374225,9002,374
2022-04-192,3702,3712,3412,359180,1002,359
2022-04-182,3442,3502,3102,346196,3002,346
2022-04-152,3492,3702,3402,346164,2002,346
2022-04-142,3132,3442,3072,338187,1002,338
2022-04-132,3102,3142,2892,313217,5002,313
2022-04-122,3282,3432,2972,304166,4002,304
2022-04-112,3392,3482,3232,334179,5002,334
2022-04-082,3322,3362,3002,321267,3002,321
2022-04-072,2862,3132,2702,309224,4002,309
2022-04-062,3102,3252,2882,306228,1002,306
2022-04-052,3282,3352,3072,321189,9002,321
2022-04-042,3272,3402,3052,335136,2002,335
2022-04-012,3042,3332,2852,327197,1002,327
2022-03-312,3092,3392,3032,307297,8002,307
2022-03-302,3772,3772,3132,350202,9002,350
2022-03-292,3512,3672,3332,367166,7002,367
2022-03-282,3612,3702,3442,361143,7002,361
2022-03-252,3472,3522,3242,347135,7002,347
2022-03-242,3352,3482,3152,347151,8002,347
2022-03-232,3612,3712,3382,354191,8002,354
2022-03-222,3372,3712,3332,334218,5002,334
2022-03-182,3312,3472,3072,321428,9002,321
2022-03-172,3452,3512,3102,347265,6002,347
2022-03-162,3422,3442,3082,310238,3002,310
2022-03-152,2802,3522,2772,342222,6002,342
2022-03-142,2652,2972,2632,280258,0002,280
2022-03-112,2412,2602,2232,224414,5002,224
2022-03-102,2412,2852,2242,266383,4002,266
2022-03-092,1502,2262,1472,178440,3002,178
2022-03-082,1502,1742,1462,153309,8002,153
2022-03-072,1672,1752,1322,159317,1002,159
2022-03-042,2292,2382,1712,190252,3002,190
2022-03-032,2432,2582,2302,233181,4002,233
2022-03-022,2512,2632,2032,210201,2002,210
2022-03-012,2802,3182,2642,286203,4002,286
2022-02-282,2552,2922,2522,277250,7002,277
2022-02-252,2932,3032,2312,237233,3002,237
2022-02-242,3442,3602,2872,306329,8002,306
2022-02-222,3752,3752,3192,334246,0002,334
2022-02-212,4142,4152,3722,408179,1002,408
2022-02-182,4192,4342,4062,429191,1002,429
2022-02-172,4142,4552,3922,424329,5002,424
2022-02-162,3702,4052,3702,400517,1002,400
2022-02-152,2792,3372,2712,337482,7002,337
2022-02-142,2322,2852,2262,274395,5002,274
2022-02-102,2532,2652,2412,260262,3002,260
2022-02-092,2592,2592,2172,246247,9002,246
2022-02-082,2402,2572,2362,252206,0002,252
2022-02-072,2302,2462,2132,235247,9002,235
2022-02-042,2482,2552,2062,243199,9002,243
2022-02-032,2342,2672,2292,261155,2002,261
2022-02-022,2382,2442,2042,233175,7002,233
2022-02-012,2082,2272,1852,223193,2002,223
2022-01-312,2432,2432,1972,218175,7002,218
2022-01-282,2462,2602,2272,243255,5002,243
2022-01-272,2252,2352,1862,221312,5002,221
2022-01-262,2642,2642,2122,216213,3002,216
2022-01-252,2452,2502,2012,250273,5002,250
2022-01-242,2402,2482,2262,235233,6002,235
2022-01-212,1662,2382,1622,236180,7002,236
2022-01-202,1522,2082,1522,192188,8002,192
2022-01-192,1992,2082,1532,162295,1002,162
2022-01-182,2202,2322,2032,206159,7002,206
2022-01-172,2082,2412,2032,208171,1002,208
2022-01-142,2232,2262,1812,196327,5002,196
2022-01-132,2552,2552,2322,232203,1002,232
2022-01-122,2572,2702,2452,266249,0002,266
2022-01-112,2372,2462,2192,239195,7002,239
2022-01-072,2222,2372,2122,227198,7002,227
2022-01-062,2422,2462,2072,215227,1002,215
2022-01-052,2282,2592,2192,252248,7002,252
2022-01-042,2082,2292,1832,224295,4002,224

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