2501 サッポロホールディングス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30914914890890140,0004,450
1992-12-29906914905914122,0004,570
1992-12-28950950900905194,0004,525
1992-12-2594695694094689,0004,730
1992-12-24966970958958132,0004,790
1992-12-22969969957966135,0004,830
1992-12-21968970955970195,0004,850
1992-12-18960968951968239,0004,840
1992-12-17939970937963149,0004,815
1992-12-16950955940940214,0004,700
1992-12-15950964937955175,0004,775
1992-12-14938960935960189,0004,800
1992-12-119419509389381,007,0004,690
1992-12-10942955938938273,0004,690
1992-12-0995095094094291,0004,710
1992-12-0892694592694581,0004,725
1992-12-0794094492294486,0004,720
1992-12-04950950925934223,0004,670
1992-12-03940950921930140,0004,650
1992-12-02922949911941108,0004,705
1992-12-01947955931931136,0004,655
1992-11-30958960943957153,0004,785
1992-11-27937958937950198,0004,750
1992-11-26950958937937221,0004,685
1992-11-25941949936948127,0004,740
1992-11-24949950939940167,0004,700
1992-11-20914940907939257,0004,695
1992-11-19906909892905282,0004,525
1992-11-18859889858886334,0004,430
1992-11-17856860849849195,0004,245
1992-11-16869880860860111,0004,300
1992-11-13875895875876731,0004,380
1992-11-1286187585387597,0004,375
1992-11-11860861850855155,0004,275
1992-11-10860865852860143,0004,300
1992-11-09880881855860135,0004,300
1992-11-0687589086888177,0004,405
1992-11-05858875858865178,0004,325
1992-11-04860868852868110,0004,340
1992-11-0285187085187090,0004,350
1992-10-30860860850860221,0004,300
1992-10-29857867856857118,0004,285
1992-10-28889890875875177,0004,375
1992-10-27887897885886131,0004,430
1992-10-26905905891895145,0004,475
1992-10-2388589987689585,0004,475
1992-10-22880894875885168,0004,425
1992-10-21870875860875203,0004,375
1992-10-20870878851851267,0004,255
1992-10-19862872841860235,0004,300
1992-10-16900900862862216,0004,310
1992-10-15878900870900149,0004,500
1992-10-14904908887888377,0004,440
1992-10-13895904892897157,0004,485
1992-10-12859890855881161,0004,405
1992-10-098558658508511,410,0004,255
1992-10-08856865855865244,0004,325
1992-10-07890900853853212,0004,265
1992-10-06875890856888246,0004,440
1992-10-05891894870885230,0004,425
1992-10-02902914894894478,0004,470
1992-10-01905908880882647,0004,410
1992-09-30942947895895265,0004,475
1992-09-29946960922932171,0004,660
1992-09-289811,000952952118,0004,760
1992-09-259901,0309901,000147,0005,000
1992-09-249891,0209891,020494,0005,100
1992-09-229961,010990991338,0004,955
1992-09-211,0101,020995996469,0004,980
1992-09-18978985959985420,0004,925
1992-09-17938979931978386,0004,890
1992-09-16969969945948326,0004,740
1992-09-14987998967975344,0004,875
1992-09-111,0201,0309689681,866,0004,840
1992-09-109901,0709801,0201,301,0005,100
1992-09-09942980940980474,0004,900
1992-09-08959960942942391,0004,710
1992-09-07950960941941274,0004,705
1992-09-04945950930946468,0004,730
1992-09-03918950905945353,0004,725
1992-09-02909919890915113,0004,575
1992-09-01930930900921152,0004,605
1992-08-31914934907934354,0004,670
1992-08-28901945900944506,0004,720
1992-08-27870934870934428,0004,670
1992-08-26840870840850228,0004,250
1992-08-25831846830832277,0004,160
1992-08-24835872816862414,0004,310
1992-08-21819838810825328,0004,125
1992-08-20815835811820311,0004,100
1992-08-19774820771818192,0004,090
1992-08-18811811772772229,0003,860
1992-08-1781382280180191,0004,005
1992-08-14801819796814570,0004,070
1992-08-13825840811811163,0004,055
1992-08-12803825790825199,0004,125
1992-08-11793820783804156,0004,020
1992-08-10786799786791156,0003,955
1992-08-0788488484084677,0004,230
1992-08-06899909886894176,0004,470
1992-08-05880900880899173,0004,495
1992-08-04861900861880239,0004,400
1992-08-03865880860869152,0004,345
1992-07-31838870833868173,0004,340
1992-07-30822837810828140,0004,140
1992-07-29841846801820193,0004,100
1992-07-28806844802844183,0004,220
1992-07-27822850802816351,0004,080
1992-07-24860860812812392,0004,060
1992-07-23818850818841135,0004,205
1992-07-22866866823838409,0004,190
1992-07-21853867845866222,0004,330
1992-07-20881890853853133,0004,265
1992-07-17941941895895153,0004,475
1992-07-1693294292994284,0004,710
1992-07-15950959942942228,0004,710
1992-07-14947961940950392,0004,750
1992-07-13930950926949291,0004,745
1992-07-10920935905935728,0004,675
1992-07-09889905889905169,0004,525
1992-07-08866885861865144,0004,325
1992-07-0789090587587585,0004,375
1992-07-0690192089089038,0004,450
1992-07-03885920885901262,0004,505
1992-07-02871885847885168,0004,425
1992-07-01849869833869208,0004,345
1992-06-30830859810859391,0004,295
1992-06-29827840824829225,0004,145
1992-06-26870870824824302,0004,120
1992-06-25856867846856173,0004,280
1992-06-24863880847848223,0004,240
1992-06-23850880844860227,0004,300
1992-06-22871875839844350,0004,220
1992-06-19870870850856188,0004,280
1992-06-18850859828840430,0004,200
1992-06-17890890860873430,0004,365
1992-06-16888901880890232,0004,450
1992-06-15900900875878338,0004,390
1992-06-129149189019092,374,0004,545
1992-06-11937959925934169,0004,670
1992-06-10956964922939203,0004,695
1992-06-09933956920956131,0004,780
1992-06-08936936910934263,0004,670
1992-06-05940946932935139,0004,675
1992-06-04987987941947206,0004,735
1992-06-0397797996597796,0004,885
1992-06-02957984945977127,0004,885
1992-06-01985990946947153,0004,735
1992-05-29969990961990154,0004,950
1992-05-28960970933969166,0004,845
1992-05-27990998937970355,0004,850
1992-05-269901,000990990179,0004,950
1992-05-2595199095199085,0004,950
1992-05-22990990950950172,0004,750
1992-05-219601,0009601,00091,0005,000
1992-05-20975995969977167,0004,885
1992-05-19960969960969134,0004,845
1992-05-18973979955965203,0004,825
1992-05-15990990950975236,0004,875
1992-05-141,0001,0201,0001,000297,0005,000
1992-05-13973990960990122,0004,950
1992-05-12975975960970262,0004,850
1992-05-11955970941970166,0004,850
1992-05-08912950912945291,0004,725
1992-05-07900934900909265,0004,545
1992-05-06871929871925170,0004,625
1992-05-01882900875877191,0004,385
1992-04-30924924891891186,0004,455
1992-04-28893914880914143,0004,570
1992-04-27905913890890194,0004,450
1992-04-24921929870925320,0004,625
1992-04-23875910866900155,0004,500
1992-04-22851865851865232,0004,325
1992-04-21843874842860323,0004,300
1992-04-20900900840840322,0004,200
1992-04-17902910882900329,0004,500
1992-04-16941950930940300,0004,700
1992-04-15933947930937223,0004,685
1992-04-14911940900913299,0004,565
1992-04-13989989910910461,0004,550
1992-04-109951,010975975239,0004,875
1992-04-099861,000978985361,0004,925
1992-04-08970977942955171,0004,775
1992-04-071,0401,0401,0001,000298,0005,000
1992-04-061,0401,0401,0101,040193,0005,200
1992-04-031,0201,0609951,060384,0005,300
1992-04-021,0801,0801,0001,000321,0005,000
1992-04-011,0401,0701,0201,060137,0005,300
1992-03-311,1001,1001,0401,080359,0005,400
1992-03-301,0801,0801,0601,080121,0005,400
1992-03-271,0601,0901,0501,080128,0005,400
1992-03-261,0801,0801,0601,06096,0005,300
1992-03-251,0701,0801,0401,080300,0005,400
1992-03-241,0601,0901,0601,090121,0005,450
1992-03-231,0701,0801,0601,060106,0005,300
1992-03-191,0401,0901,0301,060766,0005,300
1992-03-181,0501,0601,0101,060464,0005,300
1992-03-171,0801,1101,0501,070472,0005,350
1992-03-161,1101,1301,0601,070272,0005,350
1992-03-131,1701,1701,1301,1501,496,0005,750
1992-03-121,1601,2101,1501,190353,0005,950
1992-03-111,1501,1701,1301,170371,0005,850
1992-03-101,1101,1601,1101,160234,0005,800
1992-03-091,1001,1301,0901,130249,0005,650
1992-03-061,0701,1101,0701,100189,0005,500
1992-03-051,1001,1001,0601,070273,0005,350
1992-03-041,0601,0901,0501,090177,0005,450
1992-03-031,1001,1001,0601,060197,0005,300
1992-03-021,0801,1001,0701,100232,0005,500
1992-02-281,0901,0901,0701,080133,0005,400
1992-02-271,1001,1301,1001,100263,0005,500
1992-02-261,0901,1001,0801,100198,0005,500
1992-02-251,0701,0801,0701,080130,0005,400
1992-02-241,1001,1001,0701,090121,0005,450
1992-02-211,0901,1001,0801,100265,0005,500
1992-02-201,0801,1001,0801,080149,0005,400
1992-02-191,0601,0801,0501,060195,0005,300
1992-02-181,1001,1201,0801,080240,0005,400
1992-02-171,1101,1101,0901,110242,0005,550
1992-02-141,1301,1301,1101,110306,0005,550
1992-02-131,1301,1501,1301,130238,0005,650
1992-02-121,1301,1401,1301,140180,0005,700
1992-02-101,1401,1601,1401,140170,0005,700
1992-02-071,1501,1601,1501,150228,0005,750
1992-02-061,1501,1501,1301,140281,0005,700
1992-02-051,1301,1501,1201,140146,0005,700
1992-02-041,1301,1501,1201,140244,0005,700
1992-02-031,1601,1601,1301,130214,0005,650
1992-01-311,1301,1601,1301,140315,0005,700
1992-01-301,1401,1401,1201,130264,0005,650
1992-01-291,1701,1701,1201,140122,0005,700
1992-01-281,1401,1701,1401,170184,0005,850
1992-01-271,1501,1501,1101,140115,0005,700
1992-01-241,1601,1601,1101,130197,0005,650
1992-01-231,1701,1801,1301,170214,0005,850
1992-01-221,1101,1501,1001,150237,0005,750
1992-01-211,1301,1501,0901,110225,0005,550
1992-01-201,1401,1501,1001,100298,0005,500
1992-01-171,1501,1801,1101,130247,0005,650
1992-01-161,1801,1901,1501,160317,0005,800
1992-01-141,1601,1801,1501,160146,0005,800
1992-01-131,1701,1701,1301,140297,0005,700
1992-01-101,1901,2201,1801,180259,0005,900
1992-01-091,2101,2501,1901,250375,0006,250
1992-01-081,2101,2101,1801,190201,0005,950
1992-01-071,2501,2501,2201,250226,0006,250
1992-01-061,2501,2501,2301,250151,0006,250

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