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 |
---|---|---|---|---|---|---|
2022-05-25 | 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