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
2021-04-192,2782,2822,2302,236157,3002,236
2021-04-162,2572,2682,2352,264171,5002,264
2021-04-152,2312,2532,2312,253134,4002,253
2021-04-142,2292,2392,2012,219165,5002,219
2021-04-132,2902,3012,2412,241235,5002,241
2021-04-122,2912,3092,2672,290199,9002,290
2021-04-092,2292,2942,2292,276283,1002,276
2021-04-082,2932,2932,2152,226253,9002,226
2021-04-072,2832,3022,2672,290259,1002,290
2021-04-062,3072,3172,2632,283219,6002,283
2021-04-052,3002,3252,2922,303256,7002,303
2021-04-022,2802,2902,2492,275279,8002,275
2021-04-012,2812,2992,2662,271278,4002,271
2021-03-312,3072,3222,2832,293260,1002,293
2021-03-302,3572,3702,3272,335252,1002,335
2021-03-292,3732,3822,3212,341352,3002,341
2021-03-262,3402,3452,3102,333211,5002,333
2021-03-252,2822,3162,2752,301168,2002,301
2021-03-242,3032,3102,2512,265272,2002,265
2021-03-232,3452,3572,3232,323237,1002,323
2021-03-222,3712,3842,3462,353218,6002,353
2021-03-192,3782,4062,3642,396376,7002,396
2021-03-182,3802,4062,3492,365240,2002,365
2021-03-172,3572,3792,3452,370198,8002,370
2021-03-162,3892,3892,3532,367161,0002,367
2021-03-152,3562,4022,3562,395233,5002,395
2021-03-122,3532,3532,3012,345461,0002,345
2021-03-112,4292,4612,3682,370304,6002,370
2021-03-102,3602,4552,3512,414569,0002,414
2021-03-092,2692,3972,2682,395507,0002,395
2021-03-082,2382,2642,2122,227262,3002,227
2021-03-052,2002,2072,1712,206209,3002,206
2021-03-042,2082,2082,1562,173217,8002,173
2021-03-032,2052,2132,1842,208171,4002,208
2021-03-022,2212,2242,1782,187253,1002,187
2021-03-012,2092,2212,1852,197221,0002,197
2021-02-262,2972,2972,1842,185429,2002,185
2021-02-252,3052,3202,2832,313260,8002,313
2021-02-242,2752,2972,2462,283333,3002,283
2021-02-222,2222,2782,2172,244270,3002,244
2021-02-192,2402,2452,1952,198263,8002,198
2021-02-182,2402,2682,2362,249270,5002,249
2021-02-172,2192,2632,2052,237355,2002,237
2021-02-162,2002,2352,1922,219289,1002,219
2021-02-152,2182,2232,1692,199312,5002,199
2021-02-122,2462,2462,1542,191643,9002,191
2021-02-102,1912,2492,1822,249322,2002,249
2021-02-092,1892,2082,1592,203495,9002,203
2021-02-082,1482,1852,1392,185442,2002,185
2021-02-052,0842,1422,0792,139487,3002,139
2021-02-042,0642,0852,0612,079245,7002,079
2021-02-032,0512,0742,0442,074270,0002,074
2021-02-022,0222,0512,0052,051334,9002,051
2021-02-012,0282,0422,0082,020297,4002,020
2021-01-292,0282,0392,0142,028272,0002,028
2021-01-282,0022,0441,9962,041335,9002,041
2021-01-272,0152,0432,0062,043313,4002,043
2021-01-261,9972,0061,9872,004248,3002,004
2021-01-251,9852,0101,9732,000225,9002,000
2021-01-221,9641,9771,9471,973237,5001,973
2021-01-211,9982,0171,9711,976294,3001,976
2021-01-201,9731,9941,9661,992308,5001,992
2021-01-191,9631,9841,9541,984252,4001,984
2021-01-181,9801,9831,9501,958241,0001,958
2021-01-151,9851,9901,9711,986238,9001,986
2021-01-141,9701,9941,9581,985322,2001,985
2021-01-131,9641,9701,9401,968228,3001,968
2021-01-121,9681,9751,9551,962233,3001,962
2021-01-081,9701,9771,9321,973309,6001,973
2021-01-071,9621,9841,9551,965479,5001,965
2021-01-061,9011,9491,8961,938319,9001,938
2021-01-051,8941,9221,8841,909443,3001,909
2021-01-041,9941,9971,9011,902535,4001,902

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