2501 サッポロホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,0392,0472,0262,039290,9002,039
2020-11-262,0162,0372,0052,037325,3002,037
2020-11-252,0902,0932,0382,040312,8002,040
2020-11-242,0722,0872,0532,066413,5002,066
2020-11-202,0282,0522,0192,026325,8002,026
2020-11-192,0562,0742,0272,047255,0002,047
2020-11-182,1082,1092,0832,091239,8002,091
2020-11-172,1112,1212,0942,108369,2002,108
2020-11-162,0672,1042,0672,085489,9002,085
2020-11-132,0602,0602,0202,026506,6002,026
2020-11-122,0622,0852,0442,081495,9002,081
2020-11-112,0502,0862,0432,081655,2002,081
2020-11-101,9622,0311,9582,029888,9002,029
2020-11-091,9011,9441,8831,904677,6001,904
2020-11-061,8001,8481,7951,840479,2001,840
2020-11-051,7791,7971,7551,796357,0001,796
2020-11-041,7901,8021,7681,782292,9001,782
2020-11-021,7271,7621,7271,747295,4001,747
2020-10-301,7401,7401,6971,700421,1001,700
2020-10-291,7491,7541,7351,749274,9001,749
2020-10-281,7801,7801,7531,763371,5001,763
2020-10-271,7951,8001,7811,790267,2001,790
2020-10-261,8131,8221,7961,797271,0001,797
2020-10-231,8111,8191,8041,810185,7001,810
2020-10-221,8151,8221,8031,804244,9001,804
2020-10-211,8011,8321,7921,823324,5001,823
2020-10-201,8421,8441,8091,817271,3001,817
2020-10-191,8401,8611,8401,851204,4001,851
2020-10-161,8501,8501,8281,830291,3001,830
2020-10-151,8881,8941,8521,853280,4001,853
2020-10-141,9001,9051,8891,896165,3001,896
2020-10-131,9051,9101,8941,909120,8001,909
2020-10-121,9001,9081,8911,896163,3001,896
2020-10-091,9031,9041,8881,900287,1001,900
2020-10-081,9151,9161,8901,903312,9001,903
2020-10-071,9131,9181,8911,900452,4001,900
2020-10-061,9221,9471,9101,943305,5001,943
2020-10-051,8731,9181,8671,918320,3001,918
2020-10-021,8981,9011,8391,846430,7001,846
2020-09-301,9151,9271,8861,887368,5001,887
2020-09-291,9251,9251,9031,915247,0001,915
2020-09-281,9111,9391,9001,939450,6001,939
2020-09-251,8991,9021,8781,892294,7001,892
2020-09-241,9051,9091,8611,862405,4001,862
2020-09-231,9191,9271,9071,920249,6001,920
2020-09-181,9201,9471,9201,946402,1001,946
2020-09-171,9131,9201,8951,902464,0001,902
2020-09-161,9221,9531,9171,953256,9001,953
2020-09-151,9551,9591,9171,934352,8001,934
2020-09-141,9321,9741,9251,973357,1001,973
2020-09-111,9161,9271,9041,927451,7001,927
2020-09-101,8601,9011,8521,899405,4001,899
2020-09-091,8401,8621,8331,854374,7001,854
2020-09-081,8291,8891,8261,888358,3001,888
2020-09-071,8601,8641,8141,814426,1001,814
2020-09-041,8491,8661,8431,853257,6001,853
2020-09-031,8731,8731,8601,866210,2001,866
2020-09-021,8611,8661,8361,844221,5001,844
2020-09-011,8781,8821,8581,863232,0001,863
2020-08-311,9051,9221,8711,892735,7001,892
2020-08-281,8311,9071,8311,869865,2001,869
2020-08-271,8201,8501,8041,820564,6001,820
2020-08-261,8731,8821,8391,840471,3001,840
2020-08-251,8881,8941,8731,878337,1001,878
2020-08-241,8711,8741,8531,863213,0001,863
2020-08-211,8901,9041,8731,876210,9001,876
2020-08-201,8701,8841,8621,863265,7001,863
2020-08-191,8581,8781,8521,872274,0001,872
2020-08-181,8681,8791,8421,871365,4001,871
2020-08-171,8821,9041,8721,892384,6001,892
2020-08-141,9011,9161,8961,900382,0001,900
2020-08-131,9501,9501,9071,915377,5001,915
2020-08-121,8581,9121,8511,910554,3001,910
2020-08-111,7911,8311,7771,829608,7001,829
2020-08-071,8341,8341,7621,7711,070,9001,771
2020-08-061,8921,9101,8811,889324,5001,889
2020-08-051,9231,9391,8961,928267,8001,928
2020-08-041,8631,9301,8631,927334,5001,927
2020-08-031,8501,8641,8301,849354,6001,849
2020-07-311,8801,8811,8081,811596,8001,811
2020-07-301,8821,8931,8621,891366,0001,891
2020-07-291,8911,9061,8831,890231,3001,890
2020-07-281,9291,9461,9141,923190,8001,923
2020-07-271,9001,9351,8711,935409,6001,935
2020-07-221,9291,9561,9191,931251,0001,931
2020-07-211,9451,9541,9271,947306,2001,947
2020-07-201,9921,9921,9571,958210,7001,958
2020-07-171,9811,9901,9701,984232,3001,984
2020-07-162,0192,0521,9881,997337,7001,997
2020-07-151,9972,0161,9882,015329,8002,015
2020-07-141,9691,9701,9371,967302,9001,967
2020-07-131,9451,9771,9361,972305,2001,972
2020-07-101,9061,9191,8931,896406,2001,896
2020-07-091,9561,9601,9231,927335,7001,927
2020-07-081,9711,9961,9601,960374,5001,960
2020-07-072,0222,0221,9761,996292,1001,996
2020-07-061,9612,0221,9612,011259,9002,011
2020-07-032,0092,0241,9521,965285,2001,965
2020-07-021,9782,0081,9711,993257,7001,993
2020-07-012,0182,0181,9611,966336,4001,966
2020-06-302,0462,0662,0162,021290,5002,021
2020-06-292,0092,0161,9912,003222,9002,003
2020-06-262,0232,0322,0132,026296,7002,026
2020-06-252,0062,0141,9842,007405,5002,007
2020-06-242,0602,0662,0342,041218,7002,041
2020-06-232,0732,0802,0362,063234,7002,063
2020-06-222,0412,0522,0192,052220,3002,052
2020-06-192,0642,0642,0282,034241,7002,034
2020-06-182,0312,0532,0252,044185,9002,044
2020-06-172,0572,0642,0282,042224,3002,042
2020-06-162,0022,0601,9852,060507,1002,060
2020-06-152,0282,0411,9621,962806,6001,962
2020-06-122,0752,0892,0282,082535,1002,082
2020-06-112,1982,1982,1242,125371,5002,125
2020-06-102,2212,2422,2132,226269,4002,226
2020-06-092,3002,3122,2572,268205,4002,268
2020-06-082,2702,2822,2442,282273,5002,282
2020-06-052,2482,2562,2162,233302,0002,233
2020-06-042,2692,2702,2242,242288,3002,242
2020-06-032,2632,2692,2122,232296,5002,232
2020-06-022,1712,2332,1552,226285,7002,226
2020-06-012,1492,1582,1312,147205,4002,147
2020-05-292,1812,1942,1542,155360,1002,155
2020-05-282,2142,2332,1732,193329,2002,193
2020-05-272,1622,1882,1432,188291,4002,188
2020-05-262,0662,1612,0592,156364,8002,156
2020-05-252,0242,0432,0152,037145,5002,037
2020-05-222,0332,0391,9891,994226,8001,994
2020-05-212,0582,0632,0312,032150,3002,032
2020-05-202,0602,0632,0302,032200,9002,032
2020-05-192,0862,0962,0532,063391,7002,063
2020-05-181,9622,0131,9482,008350,9002,008
2020-05-152,0102,0101,9131,922562,9001,922
2020-05-142,0302,0391,9751,976322,3001,976
2020-05-132,0402,0442,0282,035259,6002,035
2020-05-122,0912,0912,0402,058253,8002,058
2020-05-112,0152,0822,0132,071365,7002,071
2020-05-081,9782,0151,9602,015387,4002,015
2020-05-071,9841,9891,9531,959313,5001,959
2020-05-012,0542,0541,9891,992287,4001,992
2020-04-302,0452,0852,0252,065334,5002,065
2020-04-282,0332,0332,0042,015169,1002,015
2020-04-272,0192,0371,9892,030266,4002,030
2020-04-241,9852,0041,9691,993267,6001,993
2020-04-231,9261,9861,9261,986212,7001,986
2020-04-221,9251,9461,9141,934244,2001,934
2020-04-211,9451,9521,9231,947340,4001,947
2020-04-201,9541,9821,9481,975198,0001,975
2020-04-172,0022,0081,9691,983288,5001,983
2020-04-161,9932,0021,9781,986257,6001,986
2020-04-152,0102,0191,9852,010336,6002,010
2020-04-141,9842,0131,9752,003255,0002,003
2020-04-131,9982,0021,9751,982309,5001,982
2020-04-102,0622,0621,9952,024399,6002,024
2020-04-092,0002,0351,9802,035351,7002,035
2020-04-081,9421,9991,9251,993368,7001,993
2020-04-071,9551,9551,8771,935383,3001,935
2020-04-061,8961,9571,8861,919410,6001,919
2020-04-031,9421,9911,9011,915328,8001,915
2020-04-021,9401,9821,9371,940308,9001,940
2020-04-011,9622,0261,9561,968464,8001,968
2020-03-312,0542,0721,9921,993433,2001,993
2020-03-301,9942,0551,9702,052441,9002,052
2020-03-271,9862,0181,9272,010709,1002,010
2020-03-261,9651,9651,8931,922545,6001,922
2020-03-251,9091,9861,8841,976635,7001,976
2020-03-241,7921,8171,7651,817707,7001,817
2020-03-231,7461,7841,7101,774868,6001,774
2020-03-191,6831,7161,6441,695795,3001,695
2020-03-181,6921,7411,6551,660724,0001,660
2020-03-171,6501,7351,6021,685965,3001,685
2020-03-161,7691,8081,6831,688595,1001,688
2020-03-131,7521,8151,6701,749954,5001,749
2020-03-122,0012,0211,8821,912812,0001,912
2020-03-112,0382,0742,0322,038416,0002,038
2020-03-102,0002,0701,9392,056482,8002,056
2020-03-092,0932,1032,0122,037492,3002,037
2020-03-062,1972,1982,1592,170422,4002,170
2020-03-052,2502,2592,2172,227445,6002,227
2020-03-042,1502,2322,1482,201611,4002,201
2020-03-032,2452,2482,1612,163453,1002,163
2020-03-022,1222,2152,1102,189613,0002,189
2020-02-282,1812,1882,1472,164674,7002,164
2020-02-272,2672,2702,2232,231588,0002,231
2020-02-262,3022,3022,2552,284501,3002,284
2020-02-252,3002,3462,2962,321557,3002,321
2020-02-212,4472,4682,4342,436443,8002,436
2020-02-202,5012,5012,4652,473426,7002,473
2020-02-192,5052,5272,4862,496416,7002,496
2020-02-182,5432,5582,4942,501398,2002,501
2020-02-172,6222,6222,5572,559505,8002,559
2020-02-142,7502,7542,6622,684719,9002,684
2020-02-132,7122,7472,7022,724405,0002,724
2020-02-122,7082,7252,6692,725457,7002,725
2020-02-102,6802,7482,6692,734407,2002,734
2020-02-072,7302,7362,6912,703191,3002,703
2020-02-062,7232,7392,7142,717354,5002,717
2020-02-052,6742,7182,6722,706309,0002,706
2020-02-042,6412,6692,6242,666219,1002,666
2020-02-032,6302,6612,6252,657282,4002,657
2020-01-312,6642,6842,6542,665261,3002,665
2020-01-302,6362,6602,6152,624350,1002,624
2020-01-292,6702,6722,6502,669210,0002,669
2020-01-282,6502,6782,6422,668240,6002,668
2020-01-272,6422,6822,6242,678249,5002,678
2020-01-242,6522,6772,6442,672178,0002,672
2020-01-232,6702,6812,6462,669243,7002,669
2020-01-222,6352,6892,6322,684305,6002,684
2020-01-212,6102,6302,6062,627270,1002,627
2020-01-202,6252,6472,6052,616451,2002,616
2020-01-172,7012,7242,6932,717472,6002,717
2020-01-162,6752,6922,6562,686275,2002,686
2020-01-152,6522,6782,6462,665265,6002,665
2020-01-142,6222,6522,6162,652321,4002,652
2020-01-102,6162,6242,6072,622260,3002,622
2020-01-092,5862,6052,5752,596242,0002,596
2020-01-082,5402,5692,5312,555362,5002,555
2020-01-072,5432,5962,5432,590372,6002,590
2020-01-062,5432,5492,5002,510502,1002,510

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