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