2501 サッポロホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	634	650	622	622	1,466,000	3,019.42
1985-12-27	599	635	595	633	1,326,000	3,072.82
1985-12-26	608	615	585	585	429,000	2,839.81
1985-12-25	613	613	608	613	323,000	2,975.73
1985-12-24	620	622	609	609	566,000	2,956.31
1985-12-23	609	622	609	620	827,000	3,009.71
1985-12-21	610	610	595	604	169,000	2,932.04
1985-12-20	609	610	599	610	1,020,000	2,961.17
1985-12-19	576	604	575	599	529,000	2,907.77
1985-12-18	595	600	567	570	937,000	2,766.99
1985-12-17	600	607	591	598	1,665,000	2,902.91
1985-12-16	573	612	573	610	1,243,000	2,961.17
1985-12-13	560	570	560	564	426,000	2,737.86
1985-12-12	560	567	557	560	341,000	2,718.45
1985-12-11	555	568	555	560	504,000	2,718.45
1985-12-10	546	559	546	550	288,000	2,669.90
1985-12-09	546	555	546	555	135,000	2,694.17
1985-12-07	540	555	540	547	343,000	2,655.34
1985-12-06	553	559	545	550	407,000	2,669.90
1985-12-05	562	568	550	550	296,000	2,669.90
1985-12-04	563	569	562	569	200,000	2,762.14
1985-12-03	566	570	560	570	290,000	2,766.99
1985-12-02	568	569	561	561	293,000	2,723.30
1985-11-30	568	570	567	568	120,000	2,757.28
1985-11-29	569	570	561	567	261,000	2,752.43
1985-11-28	575	580	570	571	593,000	2,771.84
1985-11-27	580	587	576	578	598,000	2,805.83
1985-11-26	591	595	590	595	323,000	2,888.35
1985-11-25	585	596	585	590	180,000	2,864.08
1985-11-22	580	588	576	579	225,000	2,810.68
1985-11-21	576	585	570	572	546,000	2,776.70
1985-11-20	580	587	572	572	289,000	2,776.70
1985-11-19	588	588	577	580	125,000	2,815.53
1985-11-18	590	590	577	580	432,000	2,815.53
1985-11-16	576	590	571	590	312,000	2,864.08
1985-11-15	588	600	585	586	268,000	2,844.66
1985-11-14	600	600	585	589	438,000	2,859.22
1985-11-13	597	600	593	600	479,000	2,912.62
1985-11-12	607	609	592	593	505,000	2,878.64
1985-11-11	610	614	603	605	354,000	2,936.89
1985-11-08	616	618	601	608	295,000	2,951.46
1985-11-07	628	629	611	616	419,000	2,990.29
1985-11-06	604	620	600	619	632,000	3,004.85
1985-11-05	608	614	596	604	480,000	2,932.04
1985-11-02	613	620	602	606	468,000	2,941.75
1985-11-01	638	638	600	615	1,325,000	2,985.44
1985-10-31	592	619	592	613	802,000	2,975.73
1985-10-30	615	615	592	593	408,000	2,878.64
1985-10-29	598	605	591	596	851,000	2,893.20
1985-10-28	592	601	591	592	494,000	2,873.79
1985-10-26	598	598	588	591	669,000	2,868.93
1985-10-25	629	639	600	608	768,000	2,951.46
1985-10-24	621	629	619	625	459,000	3,033.98
1985-10-23	638	638	627	627	309,000	3,043.69
1985-10-22	652	657	632	643	589,000	3,121.36
1985-10-21	636	658	636	655	1,114,000	3,179.61
1985-10-19	635	635	625	635	666,000	3,082.52
1985-10-18	631	638	625	625	519,000	3,033.98
1985-10-17	629	633	625	630	848,000	3,058.25
1985-10-16	640	649	625	628	1,521,000	3,048.54
1985-10-15	665	666	645	650	2,720,999	3,155.34
1985-10-14	647	655	636	648	2,206,000	3,145.63
1985-10-11	639	649	635	647	552,000	3,140.78
1985-10-09	660	673	626	638	2,614,999	3,097.09
1985-10-08	648	665	648	660	1,994,000	3,203.88
1985-10-07	670	670	645	648	579,000	3,145.63
1985-10-05	680	680	665	670	1,645,000	3,252.43
1985-10-04	652	673	643	673	2,179,000	3,266.99
1985-10-03	645	648	615	648	2,809,999	3,145.63
1985-10-02	680	680	641	645	2,578,999	3,131.07
1985-10-01	700	700	665	670	6,207,999	3,252.43
1985-09-30	699	706	687	687	7,610,998	3,334.95
1985-09-28	684	701	670	701	8,797,998	3,402.91
1985-09-27	685	689	660	674	12,803,997	3,271.84
1985-09-26	659	675	657	664	10,564,998	3,223.30
1985-09-25	642	664	635	659	6,821,998	3,199.03
1985-09-24	648	650	637	644	7,672,998	3,126.21
1985-09-21	620	640	620	638	6,973,998	3,097.09
1985-09-20	620	622	608	612	7,519,998	2,970.87
1985-09-19	585	617	582	615	21,818,995	2,985.44
1985-09-18	574	575	563	575	3,588,999	2,791.26
1985-09-17	558	580	553	575	10,050,998	2,791.26
1985-09-13	545	561	543	558	9,792,998	2,708.74
1985-09-12	519	536	515	535	996,000	2,597.09
1985-09-11	512	517	508	511	749,000	2,480.58
1985-09-10	511	517	511	511	458,000	2,480.58
1985-09-09	525	530	516	517	242,000	2,509.71
1985-09-07	526	530	525	525	140,000	2,548.54
1985-09-06	523	528	523	527	353,000	2,558.25
1985-09-05	519	530	519	522	343,000	2,533.98
1985-09-04	524	532	520	528	696,000	2,563.11
1985-09-03	545	547	520	534	1,008,000	2,592.23
1985-09-02	550	550	542	545	937,000	2,645.63
1985-08-31	550	555	549	551	1,431,000	2,674.76
1985-08-30	550	562	546	552	6,139,999	2,679.61
1985-08-29	555	559	547	552	5,071,999	2,679.61
1985-08-28	545	555	532	549	9,394,998	2,665.05
1985-08-27	516	545	516	545	3,226,999	2,645.63
1985-08-26	528	541	525	526	3,771,999	2,553.40
1985-08-24	529	535	523	528	1,221,000	2,563.11
1985-08-23	535	535	525	526	1,773,000	2,553.40
1985-08-22	532	541	531	537	4,726,999	2,606.80
1985-08-21	520	542	520	542	12,026,997	2,631.07
1985-08-20	522	522	511	515	2,288,999	2,500
1985-08-19	518	522	501	518	2,987,999	2,514.56
1985-08-17	506	524	506	518	6,470,999	2,514.56
1985-08-16	510	510	499	503	6,045,999	2,441.75
1985-08-15	470	505	470	500	3,987,999	2,427.18
1985-08-14	466	468	464	468	169,000	2,271.84
1985-08-13	465	468	465	465	95,000	2,257.28
1985-08-12	465	465	465	465	112,000	2,257.28
1985-08-09	465	470	465	465	221,000	2,257.28
1985-08-08	465	470	465	465	187,000	2,257.28
1985-08-07	465	470	465	465	134,000	2,257.28
1985-08-06	466	470	465	465	558,000	2,257.28
1985-08-05	466	495	465	495	507,000	2,402.91
1985-08-03	466	473	465	465	238,000	2,257.28
1985-08-02	469	476	465	468	329,000	2,271.84
1985-08-01	455	474	451	470	233,000	2,281.55
1985-07-31	450	459	450	459	196,000	2,228.16
1985-07-30	465	468	446	446	278,000	2,165.05
1985-07-29	465	465	461	461	205,000	2,237.86
1985-07-27	459	464	459	462	114,000	2,242.72
1985-07-26	459	465	458	459	461,000	2,228.16
1985-07-25	475	475	459	459	436,000	2,228.16
1985-07-24	467	470	466	470	235,000	2,281.55
1985-07-23	470	471	468	468	406,000	2,271.84
1985-07-22	470	472	469	471	220,000	2,286.41
1985-07-20	473	475	470	470	484,000	2,281.55
1985-07-19	473	474	473	473	301,000	2,296.12
1985-07-18	479	479	473	473	172,000	2,296.12
1985-07-17	480	483	470	471	299,000	2,286.41
1985-07-16	470	485	470	480	440,000	2,330.10
1985-07-15	481	484	467	475	542,000	2,305.83
1985-07-12	484	485	480	485	634,000	2,354.37
1985-07-11	494	494	477	485	811,000	2,354.37
1985-07-10	493	494	489	490	531,000	2,378.64
1985-07-09	491	501	489	490	2,235,000	2,378.64
1985-07-08	485	492	485	489	707,000	2,373.79
1985-07-06	482	489	482	487	118,000	2,364.08
1985-07-05	490	493	480	480	750,000	2,330.10
1985-07-04	488	490	482	487	845,000	2,364.08
1985-07-03	491	494	484	486	815,000	2,359.22
1985-07-02	481	486	481	486	610,000	2,359.22
1985-07-01	481	486	476	476	232,000	2,310.68
1985-06-29	476	487	476	487	218,000	2,364.08
1985-06-28	477	480	468	475	237,000	2,305.83
1985-06-27	483	483	471	473	503,000	2,296.12
1985-06-26	476	484	476	480	973,000	2,330.10
1985-06-25	476	483	470	483	449,000	2,344.66
1985-06-24	483	488	479	483	561,000	2,344.66
1985-06-22	480	481	471	478	409,000	2,320.39
1985-06-21	465	480	464	470	495,000	2,281.55
1985-06-20	472	473	465	465	533,000	2,257.28
1985-06-19	478	478	469	470	498,000	2,281.55
1985-06-18	481	482	475	475	697,000	2,305.83
1985-06-17	479	485	479	482	878,000	2,339.81
1985-06-15	473	479	471	477	416,000	2,315.53
1985-06-14	469	470	465	470	238,000	2,281.55
1985-06-13	465	469	464	469	269,000	2,276.70
1985-06-12	468	473	463	465	672,000	2,257.28
1985-06-11	470	480	470	473	355,000	2,296.12
1985-06-10	470	475	465	470	305,000	2,281.55
1985-06-07	485	485	471	480	664,000	2,330.10
1985-06-06	486	488	476	485	405,000	2,354.37
1985-06-05	489	490	483	485	819,000	2,354.37
1985-06-04	480	489	480	482	197,000	2,339.81
1985-06-03	490	490	478	479	490,000	2,325.24
1985-06-01	490	490	480	489	1,013,000	2,373.79
1985-05-31	499	499	485	485	1,420,000	2,354.37
1985-05-30	489	503	487	495	4,615,999	2,402.91
1985-05-29	499	500	485	485	4,525,999	2,354.37
1985-05-28	476	502	476	499	8,798,998	2,422.33
1985-05-27	475	480	470	472	526,000	2,291.26
1985-05-25	475	475	470	470	247,000	2,281.55
1985-05-24	479	479	471	478	549,000	2,320.39
1985-05-23	475	480	469	480	934,000	2,330.10
1985-05-22	488	489	471	475	2,753,999	2,305.83
1985-05-21	479	489	471	486	5,927,999	2,359.22
1985-05-20	475	484	470	475	2,782,999	2,305.83
1985-05-18	462	476	462	475	1,968,000	2,305.83
1985-05-17	441	463	441	462	660,000	2,242.72
1985-05-16	446	449	442	445	153,000	2,160.19
1985-05-15	452	455	445	447	153,000	2,169.90
1985-05-14	451	456	446	450	190,000	2,184.47
1985-05-13	452	459	452	452	231,000	2,194.17
1985-05-10	446	460	442	455	474,000	2,208.74
1985-05-09	455	462	441	441	213,000	2,140.78
1985-05-08	455	460	450	450	411,000	2,184.47
1985-05-07	467	470	451	460	406,000	2,233.01
1985-05-04	472	472	464	471	210,000	2,286.41
1985-05-02	470	474	465	472	1,573,000	2,291.26
1985-05-01	470	482	470	475	3,368,999	2,305.83
1985-04-30	470	475	461	470	680,000	2,281.55
1985-04-27	475	483	474	475	6,349,999	2,305.83
1985-04-26	467	475	458	472	7,158,998	2,291.26
1985-04-25	442	457	442	457	870,000	2,218.45
1985-04-24	439	442	438	438	234,000	2,126.21
1985-04-23	442	442	435	439	130,000	2,131.07
1985-04-22	437	444	430	435	135,000	2,111.65
1985-04-20	430	438	427	432	223,000	2,097.09
1985-04-19	427	430	423	427	304,000	2,072.82
1985-04-18	444	444	421	422	471,000	2,048.54
1985-04-17	424	439	424	439	329,000	2,131.07
1985-04-16	441	442	422	423	525,000	2,053.40
1985-04-15	449	452	431	431	439,000	2,092.23
1985-04-12	457	457	446	454	1,083,000	2,203.88
1985-04-11	449	455	441	455	848,000	2,208.74
1985-04-10	456	457	439	449	753,000	2,179.61
1985-04-09	458	462	447	457	662,000	2,218.45
1985-04-08	462	475	457	457	1,365,000	2,218.45
1985-04-06	466	466	455	461	637,000	2,237.86
1985-04-05	475	476	455	465	2,688,999	2,257.28
1985-04-04	464	476	459	465	7,639,998	2,257.28
1985-04-03	449	465	445	461	4,086,999	2,237.86
1985-04-02	455	457	441	441	2,656,999	2,140.78
1985-04-01	449	455	443	455	3,937,999	2,208.74
1985-03-30	435	447	431	447	1,463,000	2,169.90
1985-03-29	443	444	430	430	1,801,000	2,087.38
1985-03-28	435	440	430	440	2,755,999	2,135.92
1985-03-27	410	435	410	430	1,645,000	2,087.38
1985-03-26	410	412	409	410	375,000	1,990.29
1985-03-25	408	412	407	410	174,000	1,990.29
1985-03-23	408	410	408	409	84,000	1,985.44
1985-03-22	408	413	408	409	68,000	1,985.44
1985-03-20	410	411	406	406	215,000	1,970.87
1985-03-19	414	415	410	411	137,000	1,995.15
1985-03-18	413	416	410	414	279,000	2,009.71
1985-03-16	413	416	412	413	172,000	2,004.85
1985-03-15	416	416	411	415	324,000	2,014.56
1985-03-14	415	415	410	411	200,000	1,995.15
1985-03-13	406	418	406	415	448,000	2,014.56
1985-03-12	405	408	405	406	218,000	1,970.87
1985-03-11	409	409	405	405	212,000	1,966.02
1985-03-08	406	410	405	408	469,000	1,980.58
1985-03-07	406	410	405	406	193,000	1,970.87
1985-03-06	408	409	406	406	141,000	1,970.87
1985-03-05	407	412	406	407	198,000	1,975.73
1985-03-04	409	415	407	407	349,000	1,975.73
1985-03-02	405	412	405	412	151,000	2,000
1985-03-01	403	406	401	405	265,000	1,966.02
1985-02-28	406	409	403	403	224,000	1,956.31
1985-02-27	406	415	405	409	482,000	1,985.44
1985-02-26	406	408	405	406	355,000	1,970.87
1985-02-25	407	410	406	406	198,000	1,970.87
1985-02-23	407	410	405	406	208,000	1,970.87
1985-02-22	408	411	406	406	456,000	1,970.87
1985-02-21	410	412	408	409	209,000	1,985.44
1985-02-20	407	412	407	408	222,000	1,980.58
1985-02-19	408	413	406	411	136,000	1,995.15
1985-02-18	406	415	405	414	188,000	2,009.71
1985-02-16	406	410	405	406	221,000	1,970.87
1985-02-15	417	420	410	410	342,000	1,990.29
1985-02-14	425	425	415	417	779,000	2,024.27
1985-02-13	425	425	417	423	1,551,000	2,053.40
1985-02-12	405	424	405	420	1,558,000	2,038.83
1985-02-08	401	407	400	405	593,000	1,966.02
1985-02-07	401	407	400	400	307,000	1,941.75
1985-02-06	402	403	399	399	234,000	1,936.89
1985-02-05	407	408	400	400	454,000	1,941.75
1985-02-04	405	409	403	405	220,000	1,966.02
1985-02-02	405	405	400	402	198,000	1,951.46
1985-02-01	397	405	397	405	384,000	1,966.02
1985-01-31	403	405	397	401	719,000	1,946.60
1985-01-30	400	405	400	405	299,000	1,966.02
1985-01-29	400	401	390	400	505,000	1,941.75
1985-01-28	401	404	401	403	212,000	1,956.31
1985-01-26	404	405	401	401	206,000	1,946.60
1985-01-25	405	405	401	401	509,000	1,946.60
1985-01-24	401	408	401	405	266,000	1,966.02
1985-01-23	401	405	401	401	154,000	1,946.60
1985-01-22	406	406	401	401	296,000	1,946.60
1985-01-21	405	408	403	406	138,000	1,970.87
1985-01-19	402	405	401	405	230,000	1,966.02
1985-01-18	410	410	401	402	315,000	1,951.46
1985-01-17	410	410	406	406	297,000	1,970.87
1985-01-16	415	417	410	410	939,000	1,990.29
1985-01-14	408	415	406	411	370,000	1,995.15
1985-01-11	417	417	400	407	709,000	1,975.73
1985-01-10	423	423	418	418	1,430,000	2,029.13
1985-01-09	413	420	413	416	1,791,000	2,019.42
1985-01-08	410	415	406	413	1,349,000	2,004.85
1985-01-07	400	410	396	410	1,101,000	1,990.29
1985-01-05	399	405	396	400	1,091,000	1,941.75
1985-01-04	391	400	391	400	410,000	1,941.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30