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
2021-08-032,3462,3822,3452,371220,7002,371
2021-08-022,3312,3762,3192,374221,0002,374
2021-07-302,3462,3562,3172,323210,8002,323
2021-07-292,3592,3972,3532,358305,6002,358
2021-07-282,3452,3622,3312,356200,9002,356
2021-07-272,3252,3552,3212,355206,8002,355
2021-07-262,3362,3452,3152,327245,5002,327
2021-07-212,3022,3162,2852,296230,5002,296
2021-07-202,2502,2902,2372,284307,4002,284
2021-07-192,3082,3172,2952,297210,4002,297
2021-07-162,3362,3542,3282,339134,8002,339
2021-07-152,3432,3652,3302,334193,6002,334
2021-07-142,3362,3672,3342,360157,8002,360
2021-07-132,3582,3652,3412,364185,4002,364
2021-07-122,3452,3552,3232,344253,5002,344
2021-07-092,2802,3772,2532,307388,7002,307
2021-07-082,3462,3602,3002,301354,8002,301
2021-07-072,2972,3492,2932,346250,8002,346
2021-07-062,3462,3542,3252,347156,6002,347
2021-07-052,3062,3312,3012,322190,8002,322
2021-07-022,3292,3442,3062,321211,0002,321
2021-07-012,3132,3162,2952,304146,3002,304
2021-06-302,3052,3232,2982,312208,1002,312
2021-06-292,2962,3132,2722,311203,6002,311
2021-06-282,3302,3302,3072,319216,0002,319
2021-06-252,3252,3332,2992,317164,5002,317
2021-06-242,2902,2992,2802,295162,8002,295
2021-06-232,3162,3332,2922,301298,6002,301
2021-06-222,3492,3622,3142,341502,3002,341
2021-06-212,3472,3472,2732,290407,5002,290
2021-06-182,3912,3972,3662,367293,4002,367
2021-06-172,3822,3972,3732,378180,3002,378
2021-06-162,3572,4402,3372,392504,4002,392
2021-06-152,3072,3342,2962,330209,4002,330
2021-06-142,3242,3502,3042,309212,8002,309
2021-06-112,3382,3452,2952,302773,3002,302
2021-06-102,3732,3812,3252,357356,4002,357
2021-06-092,3212,3712,3212,343339,7002,343
2021-06-082,2302,3162,2302,314699,7002,314
2021-06-072,2562,2632,2112,230178,2002,230
2021-06-042,2002,2282,2002,220422,1002,220
2021-06-032,1532,2202,1492,214573,6002,214
2021-06-022,1152,1522,1092,146366,0002,146
2021-06-012,1542,1642,1222,128258,5002,128
2021-05-312,1792,1792,1412,147425,3002,147
2021-05-282,2012,2132,1792,183297,9002,183
2021-05-272,2302,2332,1682,172503,3002,172
2021-05-262,2202,2502,2202,239242,3002,239
2021-05-252,2202,2492,2102,225222,3002,225
2021-05-242,1732,2272,1712,211216,7002,211
2021-05-212,1982,2042,1732,174147,4002,174
2021-05-202,1802,2092,1772,194150,4002,194
2021-05-192,2082,2362,1802,194286,6002,194
2021-05-182,2152,2502,2112,241223,0002,241
2021-05-172,2102,2442,1772,205330,1002,205
2021-05-142,1802,2152,1722,210323,8002,210
2021-05-132,1692,2092,1652,170231,1002,170
2021-05-122,1782,1942,1422,161467,4002,161
2021-05-112,2392,2642,1882,197351,6002,197
2021-05-102,2732,2862,2252,240421,1002,240
2021-05-072,2362,2872,2272,275305,0002,275
2021-05-062,1802,2282,1802,216337,9002,216
2021-04-302,1552,1942,1552,174194,4002,174
2021-04-282,1702,1792,1482,155219,4002,155
2021-04-272,1802,1922,1622,172225,6002,172
2021-04-262,1852,1852,1462,176199,6002,176
2021-04-232,1322,1872,1282,178160,4002,178
2021-04-222,1572,1782,1422,149240,8002,149
2021-04-212,1402,1422,1132,130277,8002,130
2021-04-202,2242,2242,1722,177290,4002,177
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