2501 サッポロホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283804003784001,415,0001,941.75
1984-12-273833843803811,216,0001,849.51
1984-12-263853883823831,557,0001,859.22
1984-12-25389392389390363,0001,893.20
1984-12-24390392388392309,0001,902.91
1984-12-22391394388388238,0001,883.50
1984-12-21389392388392598,0001,902.91
1984-12-20390392385387513,0001,878.64
1984-12-19392392386390373,0001,893.20
1984-12-18390395390392226,0001,902.91
1984-12-17389393388392150,0001,902.91
1984-12-15388390386386121,0001,873.79
1984-12-14387391386386142,0001,873.79
1984-12-13392392388388254,0001,883.50
1984-12-12395395387392235,0001,902.91
1984-12-11392395386386225,0001,873.79
1984-12-10395396393394161,0001,912.62
1984-12-07399400393393290,0001,907.77
1984-12-06392400392399365,0001,936.89
1984-12-05400405391395589,0001,917.48
1984-12-04393410390401611,0001,946.60
1984-12-03390395386393812,0001,907.77
1984-12-01386395383395183,0001,917.48
1984-11-30388390382383298,0001,859.22
1984-11-29382385382383165,0001,859.22
1984-11-28386390381385468,0001,868.93
1984-11-27390390388388101,0001,883.50
1984-11-26396396389389140,0001,888.35
1984-11-24390393389393107,0001,907.77
1984-11-22390393388393137,0001,907.77
1984-11-21390393390393130,0001,907.77
1984-11-20390393390393109,0001,907.77
1984-11-19388398388392138,0001,902.91
1984-11-1738839038838843,0001,883.50
1984-11-16389393388388120,0001,883.50
1984-11-15395398390390570,0001,893.20
1984-11-14396399393396375,0001,922.33
1984-11-13395398395396122,0001,922.33
1984-11-12398400395398144,0001,932.04
1984-11-09393405392400214,0001,941.75
1984-11-08400400392392112,0001,902.91
1984-11-07403406400400334,0001,941.75
1984-11-06400405395398742,0001,932.04
1984-11-05409410391391490,0001,898.06
1984-11-02388417388400994,0001,941.75
1984-11-01390395385386201,0001,873.79
1984-10-31385390384390227,0001,893.20
1984-10-30397397382383337,0001,859.22
1984-10-29398398382382196,0001,854.37
1984-10-27385393385393111,0001,907.77
1984-10-26388388380386333,0001,873.79
1984-10-25388390385385232,0001,868.93
1984-10-24385390376388344,0001,883.50
1984-10-23368376368375193,0001,820.39
1984-10-22361370361366294,0001,776.70
1984-10-2036236435836191,0001,752.43
1984-10-19359364358361205,0001,752.43
1984-10-18360365355358245,0001,737.86
1984-10-17365367351360387,0001,747.57
1984-10-16371375365365305,0001,771.84
1984-10-15371373370371379,0001,800.97
1984-10-12375375370374319,0001,815.53
1984-10-11375375373375194,0001,820.39
1984-10-09375376372375147,0001,820.39
1984-10-08375377373376153,0001,825.24
1984-10-0637138037137592,0001,820.39
1984-10-05375379370370264,0001,796.12
1984-10-04378380375380170,0001,844.66
1984-10-03384389376381159,0001,849.51
1984-10-02376379375379225,0001,839.81
1984-10-01376380375375297,0001,820.39
1984-09-29376380376376118,0001,825.24
1984-09-28376380375376211,0001,825.24
1984-09-27375376375375168,0001,820.39
1984-09-26379381375376444,0001,825.24
1984-09-25380381377379143,0001,839.81
1984-09-22378381377380110,0001,844.66
1984-09-21377381376378168,0001,834.95
1984-09-20376381375381241,0001,849.51
1984-09-19377378375376606,0001,825.24
1984-09-18377379377378431,0001,834.95
1984-09-17381384377381740,0001,849.51
1984-09-14387389381381520,0001,849.51
1984-09-13392395387391411,0001,898.06
1984-09-12401403392392486,0001,902.91
1984-09-11407413401401267,0001,946.60
1984-09-10410413407407190,0001,975.73
1984-09-07410415408409257,0001,985.44
1984-09-06408413408411350,0001,995.15
1984-09-05413415409409427,0001,985.44
1984-09-04413419413415140,0002,014.56
1984-09-03414420413413165,0002,004.85
1984-09-01413415413414210,0002,009.71
1984-08-31414420414420312,0002,038.83
1984-08-30414417414414201,0002,009.71
1984-08-29412417412414359,0002,009.71
1984-08-28413418413417200,0002,024.27
1984-08-27417420414417266,0002,024.27
1984-08-25415422415415142,0002,014.56
1984-08-24431434420420270,0002,038.83
1984-08-234104454104352,398,9992,111.65
1984-08-22410412410410251,0001,990.29
1984-08-21414414409409233,0001,985.44
1984-08-20411414408410173,0001,990.29
1984-08-18412413410411181,0001,995.15
1984-08-17415418412413329,0002,004.85
1984-08-16415419415415261,0002,014.56
1984-08-15416419415415146,0002,014.56
1984-08-14421427415415288,0002,014.56
1984-08-13423425416418151,0002,029.13
1984-08-10412419410413483,0002,004.85
1984-08-09412413411411261,0001,995.15
1984-08-08411417411413388,0002,004.85
1984-08-07419420412413336,0002,004.85
1984-08-06420425420421391,0002,043.69
1984-08-04420424418421505,0002,043.69
1984-08-03418421415416472,0002,019.42
1984-08-02419422416418589,0002,029.13
1984-08-014214244104181,010,0002,029.13
1984-07-31439439425425298,0002,063.11
1984-07-30440444430439284,0002,131.07
1984-07-28421437421437614,0002,121.36
1984-07-27445449433433372,0002,101.94
1984-07-26425438420420824,0002,038.83
1984-07-25428429417425311,0002,063.11
1984-07-24415433408427547,0002,072.82
1984-07-23426430415415321,0002,014.56
1984-07-21418425416425396,0002,063.11
1984-07-20425429412428527,0002,077.67
1984-07-19439440428430606,0002,087.38
1984-07-18450453439442503,0002,145.63
1984-07-17450464450455875,0002,208.74
1984-07-16452475450454625,0002,203.88
1984-07-13457460448452682,0002,194.17
1984-07-12468473460467949,0002,266.99
1984-07-114724794664781,563,0002,320.39
1984-07-104804854664741,229,0002,300.97
1984-07-094994994754751,319,0002,305.83
1984-07-075095094954991,668,0002,422.33
1984-07-065355355055069,102,9982,456.31
1984-07-055105295055296,769,9992,567.96
1984-07-045055114995033,208,9992,441.75
1984-07-035205204985153,533,9992,500
1984-07-025105325085208,874,9982,524.27
1984-06-305085155065082,456,9992,466.02
1984-06-295125235055069,270,9982,456.31
1984-06-2850052549550214,255,9972,436.89
1984-06-2744351843250616,017,9962,456.31
1984-06-26443443438440932,0002,135.92
1984-06-25445445436438375,0002,126.21
1984-06-23445448436436432,0002,116.50
1984-06-22445450432443750,0002,150.49
1984-06-21456457446450828,0002,184.47
1984-06-204504604474523,489,9992,194.17
1984-06-194344514314401,219,0002,135.92
1984-06-18431435430430257,0002,087.38
1984-06-16430435430435126,0002,111.65
1984-06-15430436421430399,0002,087.38
1984-06-14440445433435788,0002,111.65
1984-06-134374504364361,866,0002,116.50
1984-06-12437437433435311,0002,111.65
1984-06-11435439431437478,0002,121.36
1984-06-08436439430430372,0002,087.38
1984-06-07444444435435892,0002,111.65
1984-06-064354424304341,364,0002,106.80
1984-06-054354384254301,257,0002,087.38
1984-06-04417434417430596,0002,087.38
1984-06-02413415412414157,0002,009.71
1984-06-01402414402410502,0001,990.29
1984-05-31410414399402514,0001,951.46
1984-05-30413415409410185,0001,990.29
1984-05-29409417409415168,0002,014.56
1984-05-28417417407409127,0001,985.44
1984-05-26406412404407249,0001,975.73
1984-05-25405415405408250,0001,980.58
1984-05-24400415400410486,0001,990.29
1984-05-23400400396400252,0001,941.75
1984-05-22398404391404305,0001,961.17
1984-05-21411414405406295,0001,970.87
1984-05-19396416396414178,0002,009.71
1984-05-18400405390391458,0001,898.06
1984-05-17434437401410297,0001,990.29
1984-05-16439441435435425,0002,111.65
1984-05-15439440433437376,0002,121.36
1984-05-14453454440440524,0002,135.92
1984-05-11450457449455773,0002,208.74
1984-05-104534564494501,001,0002,184.47
1984-05-094554604534531,099,0002,199.03
1984-05-084604614504501,241,0002,184.47
1984-05-074514644504602,905,9992,233.01
1984-05-044484564484501,622,0002,184.47
1984-05-02449449443445731,0002,160.19
1984-05-014454554404441,583,0002,155.34
1984-04-284504504414451,359,0002,160.19
1984-04-274594594464505,333,9992,184.47
1984-04-264534594504558,422,9982,208.74
1984-04-2543345143344810,279,9982,174.76
1984-04-24427428425428426,0002,077.67
1984-04-23430430425428627,0002,077.67
1984-04-21421428421428390,0002,077.67
1984-04-20427427422423233,0002,053.40
1984-04-19428432426427570,0002,072.82
1984-04-184304334284281,740,0002,077.67
1984-04-174324374234332,679,9992,101.94
1984-04-164304344254281,288,0002,077.67
1984-04-13424428421428594,0002,077.67
1984-04-12419422416419332,0002,033.98
1984-04-11416419416419228,0002,033.98
1984-04-10417419413417193,0002,024.27
1984-04-09418419415415204,0002,014.56
1984-04-0741741841341879,0002,029.13
1984-04-06416420411412294,0002,000
1984-04-05416422416420337,0002,038.83
1984-04-04414420414416317,0002,019.42
1984-04-03425425410413592,0002,004.85
1984-04-02420425415425785,0002,063.11
1984-03-31415420412420532,0002,038.83
1984-03-30422422414416925,0002,019.42
1984-03-29422422415421578,0002,043.69
1984-03-284214274154211,348,0002,043.69
1984-03-27418418410411913,0001,995.15
1984-03-26425425417417374,0002,024.27
1984-03-24414425411423598,0002,053.40
1984-03-234124154104111,055,0001,995.15
1984-03-224154154084142,971,9992,009.71
1984-03-214084154064151,974,0002,014.56
1984-03-19411411406408327,0001,980.58
1984-03-17412412406409346,0001,985.44
1984-03-164084124054092,109,0001,985.44
1984-03-15408410402406533,0001,970.87
1984-03-14405410401408400,0001,980.58
1984-03-13395406395405303,0001,966.02
1984-03-12403407400400278,0001,941.75
1984-03-09407413403408677,0001,980.58
1984-03-08403410400404928,0001,961.17
1984-03-07389405389403379,0001,956.31
1984-03-06388390387390335,0001,893.20
1984-03-05390390386387264,0001,878.64
1984-03-03385389384386299,0001,873.79
1984-03-0238638938538989,0001,888.35
1984-03-01390390385385203,0001,868.93
1984-02-29388388385386172,0001,873.79
1984-02-28385389385385178,0001,868.93
1984-02-27390390383383143,0001,859.22
1984-02-2538539038038597,0001,868.93
1984-02-24375380372380117,0001,844.66
1984-02-23384385378378145,0001,834.95
1984-02-22388389383383151,0001,859.22
1984-02-21388390386390106,0001,893.20
1984-02-2038939038838871,0001,883.50
1984-02-1838538838338685,0001,873.79
1984-02-17388390385385104,0001,868.93
1984-02-16387393386387256,0001,878.64
1984-02-15389394386387467,0001,878.64
1984-02-1439139538838892,0001,883.50
1984-02-1339039538839592,0001,917.48
1984-02-10387390387390175,0001,893.20
1984-02-09397399386386649,0001,873.79
1984-02-08399401397398370,0001,932.04
1984-02-07404405397400355,0001,941.75
1984-02-06407409405405291,0001,966.02
1984-02-0440641040641086,0001,990.29
1984-02-03411414405406627,0001,970.87
1984-02-02414418410410488,0001,990.29
1984-02-01411419410414628,0002,009.71
1984-01-31418420411411264,0001,995.15
1984-01-30415423412413669,0002,004.85
1984-01-28412413410410577,0001,990.29
1984-01-27410414410410839,0001,990.29
1984-01-26415415410410445,0001,990.29
1984-01-25410413409411629,0001,995.15
1984-01-24414415409409242,0001,985.44
1984-01-23406411405411784,0001,995.15
1984-01-21410414406406768,0001,970.87
1984-01-204214254154151,756,0002,014.56
1984-01-194234264204201,754,0002,038.83
1984-01-18430433422425875,0002,063.11
1984-01-174404404314311,250,0002,092.23
1984-01-134484484354414,631,9992,140.78
1984-01-124354474334448,922,9982,155.34
1984-01-114234334234305,840,9992,087.38
1984-01-10420423405420892,0002,038.83
1984-01-09425429418425845,0002,063.11
1984-01-074324384304302,002,0002,087.38
1984-01-064384434314326,409,9992,097.09
1984-01-054354424304337,240,9982,101.94
1984-01-044164294154282,591,9992,077.67

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