2501 サッポロホールディングス(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,4001,4801,3901,480417,0007,400
1987-12-261,4701,4701,4301,430245,0007,150
1987-12-251,4601,4601,4301,460206,0007,300
1987-12-241,4501,4701,4501,470184,0007,350
1987-12-231,4601,4701,4501,450392,0007,250
1987-12-221,4901,4901,4701,480332,0007,400
1987-12-211,4901,5001,4801,490254,0007,450
1987-12-181,4901,4901,4801,490269,0007,450
1987-12-171,4801,4901,4701,490434,0007,450
1987-12-161,4801,5001,4701,470877,0007,350
1987-12-151,5001,5101,4901,4901,101,0007,450
1987-12-141,5201,5301,5001,520153,0007,600
1987-12-111,5001,5401,5001,510868,0007,550
1987-12-101,5101,5201,5101,520593,0007,600
1987-12-091,5201,5301,4901,490723,0007,450
1987-12-081,4901,5101,4801,500470,0007,500
1987-12-071,4801,4901,4701,48083,0007,400
1987-12-051,4701,4801,4701,470308,0007,350
1987-12-041,4801,5001,4701,470370,0007,350
1987-12-031,5101,5201,4801,4801,264,0007,400
1987-12-021,4801,5101,4801,4901,706,0007,450
1987-12-011,4801,4901,4601,470746,0007,350
1987-11-301,5001,5001,4801,500769,0007,500
1987-11-281,5001,5101,4901,510625,0007,550
1987-11-271,5101,5201,5001,5002,232,0007,500
1987-11-261,5101,5301,5001,5101,892,0007,550
1987-11-251,4801,5001,4701,500782,0007,500
1987-11-241,4601,4801,4601,480721,0007,400
1987-11-201,4701,4801,4601,460363,0007,300
1987-11-191,5201,5201,4901,490644,0007,450
1987-11-181,4601,4801,4601,480433,0007,400
1987-11-171,4901,4901,4801,480540,0007,400
1987-11-161,4801,4901,4701,4701,068,0007,350
1987-11-131,4701,4801,4601,4801,326,0007,400
1987-11-121,4601,4701,4401,470623,0007,350
1987-11-111,4701,4901,4101,470954,0007,350
1987-11-101,5701,5801,4901,490546,0007,450
1987-11-091,6201,6201,5901,60098,0008,000
1987-11-071,6001,6201,5901,60080,0008,000
1987-11-061,6501,6501,5901,59092,0007,950
1987-11-051,6201,6201,5701,620130,0008,100
1987-11-041,6501,6501,6101,640100,0008,200
1987-11-021,6301,6801,6301,660249,0008,300
1987-10-311,6001,6301,6001,620224,0008,100
1987-10-301,5801,6001,5601,590145,0007,950
1987-10-291,5601,5801,5501,550160,0007,750
1987-10-281,6501,6501,5901,590274,0007,950
1987-10-271,6501,6501,5501,590415,0007,950
1987-10-261,6201,6301,5001,590354,0007,950
1987-10-241,6701,6701,6201,64099,0008,200
1987-10-231,6701,7201,6401,640363,0008,200
1987-10-221,6701,6701,6501,670828,0008,350
1987-10-211,5301,5501,5201,5501,014,0007,750
1987-10-201,4201,4201,4201,420433,0007,100
1987-10-191,7101,7501,7101,720169,0008,600
1987-10-161,7501,7501,7301,730162,0008,650
1987-10-151,7501,7601,7301,730289,0008,650
1987-10-141,7401,7601,7301,760344,0008,800
1987-10-131,7401,7501,7301,730364,0008,650
1987-10-121,7101,7401,7001,740434,0008,700
1987-10-091,7101,7701,6801,740700,0008,700
1987-10-081,7001,7201,6501,6501,428,0008,250
1987-10-071,7001,7201,6901,700558,0008,500
1987-10-061,7301,7401,7201,720293,0008,600
1987-10-051,7501,7601,7301,740378,0008,700
1987-10-031,7401,7701,7401,750130,0008,750
1987-10-021,7701,7801,7501,770320,0008,850
1987-10-011,7401,7501,7401,740288,0008,700
1987-09-301,7701,7901,7201,720560,0008,600
1987-09-291,8401,8501,7701,770193,0008,850
1987-09-281,7901,7901,7601,780241,0008,900
1987-09-261,7201,7501,7101,720353,0008,600
1987-09-251,7401,7501,6901,710672,0008,550
1987-09-241,7801,7801,7501,760383,0008,800
1987-09-221,7801,7901,7601,780232,0008,900
1987-09-211,8101,8101,7801,790340,0008,950
1987-09-181,8101,8101,7801,800293,0009,000
1987-09-171,8201,8201,7901,810291,0009,050
1987-09-161,7901,8101,7901,790355,0008,950
1987-09-141,8301,8401,7801,780368,0008,900
1987-09-111,8001,8401,8001,840203,0009,200
1987-09-101,8301,8501,7801,780460,0008,900
1987-09-091,9001,9101,8201,840224,0009,200
1987-09-081,9101,9601,9001,900436,0009,500
1987-09-071,9201,9501,9101,910245,0009,550
1987-09-051,9601,9601,9101,910225,0009,550
1987-09-041,9901,9901,9401,950420,0009,750
1987-09-032,0302,0301,9601,990475,0009,950
1987-09-022,0302,0701,9602,070806,00010,350
1987-09-012,0202,0802,0202,0703,305,00010,350
1987-08-311,9602,0301,9402,0001,358,00010,000
1987-08-291,9301,9501,9301,930122,0009,650
1987-08-281,9601,9601,9201,930763,0009,650
1987-08-271,9601,9601,9301,930385,0009,650
1987-08-261,9401,9601,9301,940496,0009,700
1987-08-251,9701,9801,9201,970378,0009,850
1987-08-242,0202,0301,9801,9801,107,0009,900
1987-08-221,9402,0001,9302,000803,00010,000
1987-08-211,9601,9701,9101,910346,0009,550
1987-08-201,9401,9601,9401,960292,0009,800
1987-08-191,9501,9501,9301,930308,0009,650
1987-08-181,9001,9901,9001,9301,004,0009,650
1987-08-171,9301,9301,9101,930512,0009,650
1987-08-141,9401,9501,9201,9401,047,0009,700
1987-08-131,9201,9501,9201,9501,152,0009,750
1987-08-121,9401,9501,9201,920475,0009,600
1987-08-111,9201,9701,9201,920431,0009,600
1987-08-101,9001,9201,8901,900224,0009,500
1987-08-071,9301,9401,9101,910282,0009,550
1987-08-061,9501,9501,9001,910149,0009,550
1987-08-051,9001,9501,9001,930272,0009,650
1987-08-041,9001,9101,8901,900809,0009,500
1987-08-031,9301,9601,9301,960117,0009,800
1987-08-011,9201,9601,9201,950136,0009,750
1987-07-311,9801,9801,9001,910650,0009,550
1987-07-301,9802,0101,9101,9501,075,0009,750
1987-07-292,0002,0001,9701,980596,0009,900
1987-07-282,0102,0201,9501,970894,0009,850
1987-07-272,0002,0201,9901,990384,0009,950
1987-07-252,0202,0401,9802,0001,069,00010,000
1987-07-241,9802,0201,9502,0202,234,00010,100
1987-07-231,8501,9501,8501,9501,492,0009,750
1987-07-221,8601,8901,8201,860686,0009,300
1987-07-211,8001,8901,7601,840770,0009,200
1987-07-201,8901,9201,8001,8101,096,0009,050
1987-07-172,0302,0301,9001,9501,203,0009,750
1987-07-162,0202,0402,0002,0101,657,00010,050
1987-07-152,0502,0701,9802,0203,090,00010,100
1987-07-141,9802,0601,9602,0504,735,00010,250
1987-07-131,8602,0001,8601,9801,546,0009,900
1987-07-101,8201,8601,8101,860400,0009,300
1987-07-091,7701,8101,7201,7801,252,0008,900
1987-07-081,8601,8901,7701,770534,0008,850
1987-07-071,8901,9001,7501,860976,0009,300
1987-07-061,9001,9001,8601,900728,0009,500
1987-07-041,9601,9601,9101,910218,0009,550
1987-07-031,9801,9801,9501,950417,0009,750
1987-07-021,9802,0001,9501,950437,0009,750
1987-07-011,9001,9801,8801,980522,0009,900
1987-06-301,9801,9801,8501,900456,0009,500
1987-06-292,0302,0401,9701,980541,0009,900
1987-06-272,0102,0502,0102,020285,00010,100
1987-06-262,1002,1002,0002,020807,00010,100
1987-06-252,0402,1102,0102,1001,758,00010,194.20
1987-06-242,0002,0502,0002,000914,0009,708.74
1987-06-231,9902,0501,9801,9902,231,0009,660.19
1987-06-222,0802,0801,9701,980528,0009,611.65
1987-06-192,1702,1702,0602,060670,00010,000
1987-06-182,1702,1802,1502,150875,00010,436.90
1987-06-172,1902,2502,1702,1702,102,00010,534
1987-06-162,2202,2202,1902,200673,00010,679.60
1987-06-152,2202,2502,2002,210532,00010,728.20
1987-06-122,3002,3002,2402,2601,098,00010,970.90
1987-06-112,2802,3002,2502,260647,00010,970.90
1987-06-102,2602,3002,2502,3001,909,00011,165
1987-06-092,2902,2902,2402,2901,045,00011,116.50
1987-06-082,2102,3002,2102,2801,372,00011,068
1987-06-062,1802,2202,1802,200462,00010,679.60
1987-06-052,2702,2702,2102,210703,00010,728.20
1987-06-042,2902,3002,2202,2602,969,99910,970.90
1987-06-032,2102,2602,1902,2602,774,99910,970.90
1987-06-022,1802,2002,1602,170989,00010,534
1987-06-012,1702,1802,1502,180976,00010,582.50
1987-05-302,1502,1502,1202,130403,00010,339.80
1987-05-292,1102,1302,1102,130477,00010,339.80
1987-05-282,1202,1302,1002,110221,00010,242.70
1987-05-272,1502,1502,1002,100567,00010,194.20
1987-05-262,1502,1602,1302,140656,00010,388.30
1987-05-252,1202,1402,1002,110476,00010,242.70
1987-05-232,0802,1302,0602,120557,00010,291.30
1987-05-222,0602,0802,0402,060780,00010,000
1987-05-212,0002,0401,9602,020650,0009,805.83
1987-05-201,9402,0201,9401,970858,0009,563.11
1987-05-192,0602,0802,0402,040497,0009,902.91
1987-05-182,0702,1302,0702,0901,115,00010,145.60
1987-05-152,1902,1902,0902,1502,196,00010,436.90
1987-05-142,0302,0402,0002,030651,0009,854.37
1987-05-132,0402,0702,0002,020771,0009,805.83
1987-05-122,0202,0402,0002,040744,0009,902.91
1987-05-112,0102,0702,0002,040643,0009,902.91
1987-05-082,0102,0702,0002,040920,0009,902.91
1987-05-072,0302,0302,0002,000289,0009,708.74
1987-05-062,0402,0401,9602,000530,0009,708.74
1987-05-021,9302,0301,9002,020774,0009,805.83
1987-05-011,8901,8901,8501,890615,0009,174.76
1987-04-301,8201,8201,7801,820804,0008,834.95
1987-04-281,8201,8401,7301,760892,0008,543.69
1987-04-271,9501,9601,8601,880549,0009,126.21
1987-04-252,0302,0301,9701,970344,0009,563.11
1987-04-242,0402,0401,9802,030908,0009,854.37
1987-04-232,0002,0801,9802,0001,545,0009,708.74
1987-04-221,8801,9201,8701,920592,0009,320.39
1987-04-211,8301,8701,8301,860412,0009,029.13
1987-04-201,9001,9201,8501,860358,0009,029.13
1987-04-171,8901,9201,8701,880426,0009,126.21
1987-04-161,9001,9201,8901,910841,0009,271.84
1987-04-151,7901,8801,7801,8702,379,9999,077.67
1987-04-141,7701,8601,7501,7901,465,0008,689.32
1987-04-131,7601,8001,7201,790787,0008,689.32
1987-04-101,7901,8401,7701,7802,706,9998,640.78
1987-04-091,7801,8101,7701,7803,676,9998,640.78
1987-04-081,7501,7601,7201,750856,0008,495.15
1987-04-071,7301,7701,7201,740873,0008,446.60
1987-04-061,7901,7901,7201,7201,050,0008,349.51
1987-04-041,7501,7701,7301,7602,221,0008,543.69
1987-04-031,7301,7501,6901,6903,979,9998,203.88
1987-04-021,6301,6901,6101,6903,523,9998,203.88
1987-04-011,5601,6001,5601,600855,0007,766.99
1987-03-311,5201,5701,4801,550660,0007,524.27
1987-03-301,5801,5801,5101,530730,0007,427.18
1987-03-281,5601,5801,5501,550696,0007,524.27
1987-03-271,5701,5801,5501,5801,048,0007,669.90
1987-03-261,5401,5601,5201,560536,0007,572.82
1987-03-251,5301,5301,5001,530203,0007,427.18
1987-03-241,5101,5301,4901,500572,0007,281.55
1987-03-231,5101,5301,4901,490559,0007,233.01
1987-03-201,5601,5601,5101,510797,0007,330.10
1987-03-191,5501,5701,5301,560624,0007,572.82
1987-03-181,5301,5401,5101,540383,0007,475.73
1987-03-171,5401,5501,5001,500493,0007,281.55
1987-03-161,5101,5601,5001,550264,0007,524.27
1987-03-131,5501,5601,5301,540320,0007,475.73
1987-03-121,5601,5801,5401,550320,0007,524.27
1987-03-111,6101,6101,5501,560902,0007,572.82
1987-03-101,5501,5801,5301,580527,0007,669.90
1987-03-091,6001,6101,5501,550901,0007,524.27
1987-03-071,5801,6001,5501,570489,0007,621.36
1987-03-061,6401,6401,5801,6101,582,0007,815.53
1987-03-051,5801,6401,5601,6306,835,9987,912.62
1987-03-041,5101,5401,5101,5201,280,0007,378.64
1987-03-031,5501,5501,5101,510701,0007,330.10
1987-03-021,5801,6001,5501,5502,651,9997,524.27
1987-02-281,5001,5801,5001,5805,173,9997,669.90
1987-02-271,4301,5001,4201,4904,160,9997,233.01
1987-02-261,4001,4501,4001,4204,476,9996,893.20
1987-02-251,3301,4101,3301,3802,817,9996,699.03
1987-02-241,3301,3501,3201,330711,0006,456.31
1987-02-231,3401,3401,3201,320241,0006,407.77
1987-02-201,3201,3401,3101,3401,018,0006,504.85
1987-02-191,3401,3401,2901,320605,0006,407.77
1987-02-181,2901,3101,2801,280732,0006,213.59
1987-02-171,2901,3001,2901,290273,0006,262.14
1987-02-161,2801,2901,2801,280105,0006,213.59
1987-02-131,3001,3101,2801,280344,0006,213.59
1987-02-121,3101,3301,3001,310549,0006,359.22
1987-02-101,3001,3201,2901,320308,0006,407.77
1987-02-091,3001,3001,2901,300131,0006,310.68
1987-02-071,2901,2901,2801,290272,0006,262.14
1987-02-061,2901,3201,2801,290238,0006,262.14
1987-02-051,3401,3401,3101,310455,0006,359.22
1987-02-041,3601,3601,3401,340240,0006,504.85
1987-02-031,3801,3801,3401,360638,0006,601.94
1987-02-021,3901,4001,3801,3801,262,0006,699.03
1987-01-311,3701,3801,3601,380593,0006,699.03
1987-01-301,3801,3901,3501,3901,416,0006,747.57
1987-01-291,3301,3901,3201,3801,705,0006,699.03
1987-01-281,3501,3601,3301,3301,203,0006,456.31
1987-01-271,3201,3301,3001,330875,0006,456.31
1987-01-261,3601,3701,3401,3401,846,0006,504.85
1987-01-241,3401,3501,3201,3401,240,0006,504.85
1987-01-231,3001,3201,2901,3201,180,0006,407.77
1987-01-221,3401,3501,2901,2901,471,0006,262.14
1987-01-211,3101,3501,3101,3303,785,9996,456.31
1987-01-201,2801,3001,2801,300723,0006,310.68
1987-01-191,2801,2901,2701,2801,017,0006,213.59
1987-01-161,2701,2901,2701,270970,0006,165.05
1987-01-141,2701,2801,2701,270420,0006,165.05
1987-01-131,2801,2801,2701,270383,0006,165.05
1987-01-121,2801,2901,2801,280591,0006,213.59
1987-01-091,2801,3001,2801,280830,0006,213.59
1987-01-081,2901,3001,2801,280806,0006,213.59
1987-01-071,2901,3001,2701,290763,0006,262.14
1987-01-061,2801,3101,2801,290833,0006,262.14
1987-01-051,2901,3001,2701,280350,0006,213.59

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