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
2022-10-06	3,220	3,265	3,215	3,225	216,800	3,225
2022-10-05	3,230	3,230	3,180	3,205	221,700	3,205
2022-10-04	3,145	3,225	3,145	3,220	302,000	3,220
2022-10-03	3,150	3,170	3,070	3,125	260,500	3,125
2022-09-30	3,185	3,205	3,150	3,180	337,500	3,180
2022-09-29	3,110	3,190	3,095	3,185	194,500	3,185
2022-09-28	3,140	3,150	3,065	3,090	299,300	3,090
2022-09-27	3,150	3,180	3,140	3,175	183,900	3,175
2022-09-26	3,145	3,175	3,140	3,150	221,300	3,150
2022-09-22	3,145	3,180	3,140	3,155	136,800	3,155
2022-09-21	3,185	3,195	3,165	3,170	195,500	3,170
2022-09-20	3,150	3,195	3,140	3,195	193,100	3,195
2022-09-16	3,120	3,135	3,115	3,135	143,800	3,135
2022-09-15	3,100	3,125	3,070	3,120	176,900	3,120
2022-09-14	3,115	3,150	3,090	3,090	230,900	3,090
2022-09-13	3,120	3,155	3,105	3,140	172,600	3,140
2022-09-12	3,110	3,130	3,095	3,120	159,200	3,120
2022-09-09	3,055	3,110	3,050	3,085	343,900	3,085
2022-09-08	3,025	3,070	3,010	3,065	203,800	3,065
2022-09-07	3,030	3,040	2,956	2,996	218,200	2,996
2022-09-06	3,010	3,045	2,997	3,025	153,200	3,025
2022-09-05	3,020	3,040	3,000	3,010	176,300	3,010
2022-09-02	3,080	3,080	3,000	3,015	190,400	3,015
2022-09-01	3,050	3,090	3,050	3,055	229,900	3,055
2022-08-31	3,050	3,070	3,045	3,055	166,900	3,055
2022-08-30	3,065	3,080	3,040	3,055	136,000	3,055
2022-08-29	3,020	3,050	2,999	3,035	233,000	3,035
2022-08-26	3,065	3,070	3,035	3,035	119,900	3,035
2022-08-25	3,055	3,065	3,040	3,065	105,900	3,065
2022-08-24	3,100	3,100	3,040	3,040	158,400	3,040
2022-08-23	3,085	3,115	3,065	3,095	213,900	3,095
2022-08-22	3,060	3,100	3,045	3,085	167,400	3,085
2022-08-19	3,080	3,080	3,045	3,070	159,100	3,070
2022-08-18	3,015	3,095	3,000	3,075	373,700	3,075
2022-08-17	3,010	3,040	2,998	3,015	274,000	3,015
2022-08-16	2,964	3,020	2,960	3,005	330,200	3,005
2022-08-15	2,882	2,960	2,866	2,956	389,800	2,956
2022-08-12	2,950	2,950	2,860	2,882	715,900	2,882
2022-08-10	2,863	2,893	2,843	2,882	461,300	2,882
2022-08-09	2,949	2,959	2,855	2,855	398,700	2,855
2022-08-08	2,927	2,946	2,919	2,939	239,300	2,939
2022-08-05	2,905	2,941	2,904	2,929	202,200	2,929
2022-08-04	2,976	2,976	2,913	2,918	239,900	2,918
2022-08-03	2,991	2,996	2,948	2,952	335,100	2,952
2022-08-02	2,998	3,015	2,980	2,994	197,600	2,994
2022-08-01	2,975	3,025	2,969	2,998	287,200	2,998
2022-07-29	2,975	2,992	2,964	2,973	229,700	2,973
2022-07-28	2,945	2,979	2,936	2,974	804,500	2,974
2022-07-27	2,966	2,971	2,939	2,959	242,100	2,959
2022-07-26	2,980	2,994	2,949	2,960	282,700	2,960
2022-07-25	2,928	2,971	2,920	2,962	290,400	2,962
2022-07-22	2,910	2,931	2,885	2,928	195,300	2,928
2022-07-21	2,875	2,913	2,872	2,909	299,000	2,909
2022-07-20	2,907	2,957	2,899	2,909	415,900	2,909
2022-07-19	2,891	2,903	2,857	2,890	340,700	2,890
2022-07-15	2,947	2,951	2,858	2,885	274,400	2,885
2022-07-14	2,927	2,938	2,894	2,929	294,200	2,929
2022-07-13	2,928	2,964	2,897	2,916	401,600	2,916
2022-07-12	2,975	2,984	2,914	2,922	234,800	2,922
2022-07-11	2,940	2,987	2,925	2,975	282,800	2,975
2022-07-08	2,930	2,932	2,869	2,902	493,500	2,902
2022-07-07	2,948	2,963	2,922	2,939	344,500	2,939
2022-07-06	2,969	2,989	2,906	2,929	400,600	2,929
2022-07-05	3,010	3,025	2,992	3,010	218,800	3,010
2022-07-04	3,025	3,040	2,945	2,996	316,900	2,996
2022-07-01	3,015	3,075	2,986	3,005	387,100	3,005
2022-06-30	3,100	3,125	2,997	3,010	560,600	3,010
2022-06-29	3,060	3,170	3,040	3,110	798,700	3,110
2022-06-28	2,972	3,065	2,965	3,055	493,900	3,055
2022-06-27	2,997	3,100	2,953	2,962	662,000	2,962
2022-06-24	2,961	2,966	2,920	2,947	376,000	2,947
2022-06-23	2,895	2,961	2,894	2,955	411,000	2,955
2022-06-22	2,867	2,895	2,840	2,880	262,300	2,880
2022-06-21	2,843	2,874	2,828	2,865	273,500	2,865
2022-06-20	2,858	2,860	2,815	2,830	261,100	2,830
2022-06-17	2,751	2,864	2,751	2,858	632,900	2,858
2022-06-16	2,783	2,803	2,772	2,781	311,300	2,781
2022-06-15	2,816	2,822	2,761	2,764	261,300	2,764
2022-06-14	2,805	2,824	2,778	2,797	408,500	2,797
2022-06-13	2,821	2,842	2,805	2,837	372,300	2,837
2022-06-10	2,850	2,881	2,835	2,843	316,300	2,843
2022-06-09	2,855	2,868	2,841	2,846	268,700	2,846
2022-06-08	2,870	2,873	2,842	2,853	208,600	2,853
2022-06-07	2,850	2,870	2,824	2,857	235,800	2,857
2022-06-06	2,834	2,880	2,833	2,840	369,900	2,840
2022-06-03	2,870	2,898	2,825	2,836	455,400	2,836
2022-06-02	2,830	2,865	2,816	2,864	341,200	2,864
2022-06-01	2,811	2,853	2,800	2,830	309,600	2,830
2022-05-31	2,789	2,858	2,777	2,794	693,900	2,794
2022-05-30	2,750	2,801	2,750	2,801	615,700	2,801
2022-05-27	2,759	2,759	2,721	2,743	273,300	2,743
2022-05-26	2,700	2,760	2,699	2,728	380,700	2,728
2022-05-25	2,712	2,717	2,685	2,686	307,800	2,686
2022-05-24	2,719	2,719	2,695	2,700	205,300	2,700
2022-05-23	2,748	2,760	2,702	2,709	301,900	2,709
2022-05-20	2,691	2,749	2,681	2,723	332,300	2,723
2022-05-19	2,668	2,706	2,655	2,696	292,200	2,696
2022-05-18	2,685	2,735	2,677	2,707	409,400	2,707
2022-05-17	2,756	2,763	2,679	2,685	519,900	2,685
2022-05-16	2,765	2,770	2,732	2,756	395,000	2,756
2022-05-13	2,741	2,765	2,671	2,765	655,300	2,765
2022-05-12	2,743	2,813	2,727	2,774	425,300	2,774
2022-05-11	2,713	2,755	2,707	2,742	396,600	2,742
2022-05-10	2,755	2,779	2,710	2,710	489,700	2,710
2022-05-09	2,755	2,757	2,719	2,744	489,500	2,744
2022-05-06	2,687	2,750	2,683	2,750	598,400	2,750
2022-05-02	2,650	2,725	2,641	2,717	614,400	2,717
2022-04-28	2,651	2,705	2,645	2,700	693,000	2,700
2022-04-27	2,614	2,691	2,606	2,670	1,795,600	2,670
2022-04-26	2,442	2,492	2,436	2,485	456,500	2,485
2022-04-25	2,393	2,422	2,391	2,419	283,200	2,419
2022-04-22	2,421	2,425	2,398	2,415	337,700	2,415
2022-04-21	2,389	2,443	2,384	2,441	432,200	2,441
2022-04-20	2,359	2,377	2,335	2,374	225,900	2,374
2022-04-19	2,370	2,371	2,341	2,359	180,100	2,359
2022-04-18	2,344	2,350	2,310	2,346	196,300	2,346
2022-04-15	2,349	2,370	2,340	2,346	164,200	2,346
2022-04-14	2,313	2,344	2,307	2,338	187,100	2,338
2022-04-13	2,310	2,314	2,289	2,313	217,500	2,313
2022-04-12	2,328	2,343	2,297	2,304	166,400	2,304
2022-04-11	2,339	2,348	2,323	2,334	179,500	2,334
2022-04-08	2,332	2,336	2,300	2,321	267,300	2,321
2022-04-07	2,286	2,313	2,270	2,309	224,400	2,309
2022-04-06	2,310	2,325	2,288	2,306	228,100	2,306
2022-04-05	2,328	2,335	2,307	2,321	189,900	2,321
2022-04-04	2,327	2,340	2,305	2,335	136,200	2,335
2022-04-01	2,304	2,333	2,285	2,327	197,100	2,327
2022-03-31	2,309	2,339	2,303	2,307	297,800	2,307
2022-03-30	2,377	2,377	2,313	2,350	202,900	2,350
2022-03-29	2,351	2,367	2,333	2,367	166,700	2,367
2022-03-28	2,361	2,370	2,344	2,361	143,700	2,361
2022-03-25	2,347	2,352	2,324	2,347	135,700	2,347
2022-03-24	2,335	2,348	2,315	2,347	151,800	2,347
2022-03-23	2,361	2,371	2,338	2,354	191,800	2,354
2022-03-22	2,337	2,371	2,333	2,334	218,500	2,334
2022-03-18	2,331	2,347	2,307	2,321	428,900	2,321
2022-03-17	2,345	2,351	2,310	2,347	265,600	2,347
2022-03-16	2,342	2,344	2,308	2,310	238,300	2,310
2022-03-15	2,280	2,352	2,277	2,342	222,600	2,342
2022-03-14	2,265	2,297	2,263	2,280	258,000	2,280
2022-03-11	2,241	2,260	2,223	2,224	414,500	2,224
2022-03-10	2,241	2,285	2,224	2,266	383,400	2,266
2022-03-09	2,150	2,226	2,147	2,178	440,300	2,178
2022-03-08	2,150	2,174	2,146	2,153	309,800	2,153
2022-03-07	2,167	2,175	2,132	2,159	317,100	2,159
2022-03-04	2,229	2,238	2,171	2,190	252,300	2,190
2022-03-03	2,243	2,258	2,230	2,233	181,400	2,233
2022-03-02	2,251	2,263	2,203	2,210	201,200	2,210
2022-03-01	2,280	2,318	2,264	2,286	203,400	2,286
2022-02-28	2,255	2,292	2,252	2,277	250,700	2,277
2022-02-25	2,293	2,303	2,231	2,237	233,300	2,237
2022-02-24	2,344	2,360	2,287	2,306	329,800	2,306
2022-02-22	2,375	2,375	2,319	2,334	246,000	2,334
2022-02-21	2,414	2,415	2,372	2,408	179,100	2,408
2022-02-18	2,419	2,434	2,406	2,429	191,100	2,429
2022-02-17	2,414	2,455	2,392	2,424	329,500	2,424
2022-02-16	2,370	2,405	2,370	2,400	517,100	2,400
2022-02-15	2,279	2,337	2,271	2,337	482,700	2,337
2022-02-14	2,232	2,285	2,226	2,274	395,500	2,274
2022-02-10	2,253	2,265	2,241	2,260	262,300	2,260
2022-02-09	2,259	2,259	2,217	2,246	247,900	2,246
2022-02-08	2,240	2,257	2,236	2,252	206,000	2,252
2022-02-07	2,230	2,246	2,213	2,235	247,900	2,235
2022-02-04	2,248	2,255	2,206	2,243	199,900	2,243
2022-02-03	2,234	2,267	2,229	2,261	155,200	2,261
2022-02-02	2,238	2,244	2,204	2,233	175,700	2,233
2022-02-01	2,208	2,227	2,185	2,223	193,200	2,223
2022-01-31	2,243	2,243	2,197	2,218	175,700	2,218
2022-01-28	2,246	2,260	2,227	2,243	255,500	2,243
2022-01-27	2,225	2,235	2,186	2,221	312,500	2,221
2022-01-26	2,264	2,264	2,212	2,216	213,300	2,216
2022-01-25	2,245	2,250	2,201	2,250	273,500	2,250
2022-01-24	2,240	2,248	2,226	2,235	233,600	2,235
2022-01-21	2,166	2,238	2,162	2,236	180,700	2,236
2022-01-20	2,152	2,208	2,152	2,192	188,800	2,192
2022-01-19	2,199	2,208	2,153	2,162	295,100	2,162
2022-01-18	2,220	2,232	2,203	2,206	159,700	2,206
2022-01-17	2,208	2,241	2,203	2,208	171,100	2,208
2022-01-14	2,223	2,226	2,181	2,196	327,500	2,196
2022-01-13	2,255	2,255	2,232	2,232	203,100	2,232
2022-01-12	2,257	2,270	2,245	2,266	249,000	2,266
2022-01-11	2,237	2,246	2,219	2,239	195,700	2,239
2022-01-07	2,222	2,237	2,212	2,227	198,700	2,227
2022-01-06	2,242	2,246	2,207	2,215	227,100	2,215
2022-01-05	2,228	2,259	2,219	2,252	248,700	2,252
2022-01-04	2,208	2,229	2,183	2,224	295,400	2,224

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