2501 サッポロホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 946 | 953 | 946 | 946 | 185,000 | 4,730 |
| 1994-12-29 | 943 | 948 | 943 | 944 | 173,000 | 4,720 |
| 1994-12-28 | 952 | 958 | 943 | 949 | 222,000 | 4,745 |
| 1994-12-27 | 960 | 960 | 951 | 958 | 181,000 | 4,790 |
| 1994-12-26 | 974 | 975 | 965 | 968 | 131,000 | 4,840 |
| 1994-12-22 | 965 | 970 | 961 | 970 | 413,000 | 4,850 |
| 1994-12-21 | 963 | 964 | 960 | 963 | 196,000 | 4,815 |
| 1994-12-20 | 960 | 965 | 959 | 963 | 285,000 | 4,815 |
| 1994-12-19 | 961 | 968 | 960 | 960 | 366,000 | 4,800 |
| 1994-12-16 | 964 | 964 | 960 | 964 | 300,000 | 4,820 |
| 1994-12-15 | 955 | 968 | 951 | 965 | 408,000 | 4,825 |
| 1994-12-14 | 945 | 951 | 945 | 950 | 160,000 | 4,750 |
| 1994-12-13 | 949 | 950 | 945 | 945 | 338,000 | 4,725 |
| 1994-12-12 | 943 | 949 | 943 | 949 | 224,000 | 4,745 |
| 1994-12-09 | 948 | 948 | 944 | 945 | 1,382,000 | 4,725 |
| 1994-12-08 | 942 | 947 | 942 | 947 | 398,000 | 4,735 |
| 1994-12-07 | 942 | 945 | 942 | 942 | 140,000 | 4,710 |
| 1994-12-06 | 945 | 948 | 943 | 947 | 312,000 | 4,735 |
| 1994-12-05 | 942 | 945 | 936 | 945 | 334,000 | 4,725 |
| 1994-12-02 | 920 | 929 | 920 | 929 | 178,000 | 4,645 |
| 1994-12-01 | 923 | 925 | 920 | 922 | 478,000 | 4,610 |
| 1994-11-30 | 911 | 932 | 911 | 932 | 378,000 | 4,660 |
| 1994-11-29 | 915 | 915 | 907 | 910 | 51,000 | 4,550 |
| 1994-11-28 | 901 | 915 | 901 | 905 | 506,000 | 4,525 |
| 1994-11-25 | 903 | 905 | 894 | 897 | 309,000 | 4,485 |
| 1994-11-24 | 890 | 899 | 885 | 899 | 273,000 | 4,495 |
| 1994-11-22 | 895 | 904 | 895 | 900 | 214,000 | 4,500 |
| 1994-11-21 | 904 | 904 | 901 | 901 | 205,000 | 4,505 |
| 1994-11-18 | 890 | 904 | 888 | 904 | 240,000 | 4,520 |
| 1994-11-17 | 888 | 888 | 885 | 888 | 36,000 | 4,440 |
| 1994-11-16 | 885 | 886 | 885 | 885 | 70,000 | 4,425 |
| 1994-11-15 | 885 | 885 | 881 | 885 | 107,000 | 4,425 |
| 1994-11-14 | 884 | 885 | 883 | 885 | 195,000 | 4,425 |
| 1994-11-11 | 894 | 894 | 883 | 888 | 317,000 | 4,440 |
| 1994-11-10 | 883 | 885 | 883 | 884 | 269,000 | 4,420 |
| 1994-11-09 | 885 | 888 | 883 | 883 | 164,000 | 4,415 |
| 1994-11-08 | 886 | 887 | 884 | 884 | 110,000 | 4,420 |
| 1994-11-07 | 886 | 890 | 886 | 886 | 79,000 | 4,430 |
| 1994-11-04 | 889 | 896 | 886 | 890 | 95,000 | 4,450 |
| 1994-11-02 | 886 | 890 | 885 | 886 | 192,000 | 4,430 |
| 1994-11-01 | 887 | 889 | 885 | 886 | 70,000 | 4,430 |
| 1994-10-31 | 883 | 895 | 882 | 887 | 238,000 | 4,435 |
| 1994-10-28 | 885 | 885 | 876 | 879 | 147,000 | 4,395 |
| 1994-10-27 | 890 | 894 | 880 | 880 | 147,000 | 4,400 |
| 1994-10-26 | 898 | 898 | 890 | 890 | 311,000 | 4,450 |
| 1994-10-25 | 905 | 905 | 898 | 898 | 226,000 | 4,490 |
| 1994-10-24 | 909 | 910 | 906 | 906 | 237,000 | 4,530 |
| 1994-10-21 | 910 | 913 | 906 | 910 | 241,000 | 4,550 |
| 1994-10-20 | 911 | 916 | 909 | 915 | 99,000 | 4,575 |
| 1994-10-19 | 918 | 918 | 911 | 912 | 86,000 | 4,560 |
| 1994-10-18 | 918 | 918 | 915 | 918 | 91,000 | 4,590 |
| 1994-10-17 | 921 | 923 | 916 | 916 | 103,000 | 4,580 |
| 1994-10-14 | 929 | 929 | 921 | 921 | 393,000 | 4,605 |
| 1994-10-13 | 925 | 929 | 925 | 929 | 83,000 | 4,645 |
| 1994-10-12 | 925 | 926 | 920 | 925 | 93,000 | 4,625 |
| 1994-10-11 | 923 | 923 | 917 | 919 | 50,000 | 4,595 |
| 1994-10-07 | 916 | 920 | 913 | 920 | 77,000 | 4,600 |
| 1994-10-06 | 915 | 916 | 914 | 916 | 130,000 | 4,580 |
| 1994-10-05 | 910 | 925 | 910 | 925 | 63,000 | 4,625 |
| 1994-10-04 | 922 | 922 | 913 | 914 | 121,000 | 4,570 |
| 1994-10-03 | 915 | 922 | 914 | 922 | 184,000 | 4,610 |
| 1994-09-30 | 919 | 919 | 914 | 914 | 239,000 | 4,570 |
| 1994-09-29 | 915 | 915 | 910 | 914 | 204,000 | 4,570 |
| 1994-09-28 | 925 | 925 | 908 | 909 | 333,000 | 4,545 |
| 1994-09-27 | 940 | 941 | 929 | 929 | 472,000 | 4,645 |
| 1994-09-26 | 935 | 935 | 917 | 935 | 697,000 | 4,675 |
| 1994-09-22 | 932 | 932 | 922 | 926 | 346,000 | 4,630 |
| 1994-09-21 | 923 | 926 | 920 | 923 | 497,000 | 4,615 |
| 1994-09-20 | 916 | 932 | 916 | 932 | 681,000 | 4,660 |
| 1994-09-19 | 924 | 924 | 916 | 916 | 293,000 | 4,580 |
| 1994-09-16 | 926 | 926 | 924 | 924 | 113,000 | 4,620 |
| 1994-09-14 | 925 | 925 | 921 | 923 | 161,000 | 4,615 |
| 1994-09-13 | 925 | 927 | 920 | 926 | 465,000 | 4,630 |
| 1994-09-12 | 928 | 932 | 925 | 928 | 193,000 | 4,640 |
| 1994-09-09 | 942 | 945 | 928 | 928 | 1,497,000 | 4,640 |
| 1994-09-08 | 941 | 941 | 937 | 937 | 360,000 | 4,685 |
| 1994-09-07 | 945 | 945 | 942 | 942 | 281,000 | 4,710 |
| 1994-09-06 | 948 | 955 | 946 | 946 | 77,000 | 4,730 |
| 1994-09-05 | 946 | 948 | 946 | 948 | 87,000 | 4,740 |
| 1994-09-02 | 948 | 950 | 947 | 948 | 75,000 | 4,740 |
| 1994-09-01 | 957 | 957 | 950 | 950 | 88,000 | 4,750 |
| 1994-08-31 | 960 | 960 | 947 | 958 | 71,000 | 4,790 |
| 1994-08-30 | 950 | 957 | 946 | 957 | 36,000 | 4,785 |
| 1994-08-29 | 958 | 958 | 948 | 950 | 91,000 | 4,750 |
| 1994-08-26 | 955 | 955 | 945 | 948 | 171,000 | 4,740 |
| 1994-08-25 | 953 | 953 | 946 | 946 | 180,000 | 4,730 |
| 1994-08-24 | 950 | 953 | 950 | 953 | 284,000 | 4,765 |
| 1994-08-23 | 951 | 962 | 951 | 951 | 116,000 | 4,755 |
| 1994-08-22 | 953 | 955 | 951 | 951 | 112,000 | 4,755 |
| 1994-08-19 | 967 | 967 | 951 | 955 | 247,000 | 4,775 |
| 1994-08-18 | 974 | 975 | 965 | 970 | 185,000 | 4,850 |
| 1994-08-17 | 979 | 979 | 961 | 971 | 128,000 | 4,855 |
| 1994-08-16 | 966 | 975 | 966 | 975 | 91,000 | 4,875 |
| 1994-08-15 | 970 | 970 | 966 | 966 | 114,000 | 4,830 |
| 1994-08-12 | 986 | 986 | 970 | 970 | 372,000 | 4,850 |
| 1994-08-11 | 980 | 980 | 970 | 980 | 155,000 | 4,900 |
| 1994-08-10 | 969 | 979 | 968 | 979 | 182,000 | 4,895 |
| 1994-08-09 | 971 | 973 | 958 | 961 | 127,000 | 4,805 |
| 1994-08-08 | 964 | 969 | 963 | 965 | 229,000 | 4,825 |
| 1994-08-05 | 984 | 984 | 963 | 963 | 311,000 | 4,815 |
| 1994-08-04 | 970 | 996 | 970 | 994 | 887,000 | 4,970 |
| 1994-08-03 | 975 | 980 | 973 | 980 | 133,000 | 4,900 |
| 1994-08-02 | 965 | 975 | 965 | 975 | 321,000 | 4,875 |
| 1994-08-01 | 966 | 968 | 955 | 955 | 189,000 | 4,775 |
| 1994-07-29 | 960 | 965 | 952 | 965 | 172,000 | 4,825 |
| 1994-07-28 | 957 | 957 | 941 | 950 | 292,000 | 4,750 |
| 1994-07-27 | 968 | 968 | 950 | 955 | 359,000 | 4,775 |
| 1994-07-26 | 965 | 970 | 960 | 969 | 425,000 | 4,845 |
| 1994-07-25 | 956 | 965 | 955 | 965 | 298,000 | 4,825 |
| 1994-07-22 | 980 | 985 | 961 | 966 | 702,000 | 4,830 |
| 1994-07-21 | 985 | 987 | 975 | 976 | 206,000 | 4,880 |
| 1994-07-20 | 998 | 999 | 985 | 988 | 305,000 | 4,940 |
| 1994-07-19 | 995 | 996 | 990 | 990 | 527,000 | 4,950 |
| 1994-07-18 | 999 | 1,000 | 991 | 995 | 597,000 | 4,975 |
| 1994-07-15 | 989 | 994 | 982 | 994 | 489,000 | 4,970 |
| 1994-07-14 | 979 | 982 | 974 | 982 | 233,000 | 4,910 |
| 1994-07-13 | 969 | 969 | 965 | 969 | 171,000 | 4,845 |
| 1994-07-12 | 960 | 975 | 960 | 970 | 163,000 | 4,850 |
| 1994-07-11 | 970 | 980 | 967 | 970 | 118,000 | 4,850 |
| 1994-07-08 | 983 | 989 | 975 | 976 | 506,000 | 4,880 |
| 1994-07-07 | 989 | 989 | 981 | 981 | 363,000 | 4,905 |
| 1994-07-06 | 989 | 999 | 982 | 982 | 1,364,000 | 4,910 |
| 1994-07-05 | 955 | 983 | 955 | 981 | 1,239,000 | 4,905 |
| 1994-07-04 | 945 | 957 | 940 | 953 | 357,000 | 4,765 |
| 1994-07-01 | 936 | 945 | 918 | 945 | 412,000 | 4,725 |
| 1994-06-30 | 920 | 936 | 918 | 936 | 263,000 | 4,680 |
| 1994-06-29 | 935 | 944 | 930 | 936 | 190,000 | 4,680 |
| 1994-06-28 | 943 | 952 | 935 | 952 | 167,000 | 4,760 |
| 1994-06-27 | 945 | 945 | 912 | 913 | 400,000 | 4,565 |
| 1994-06-24 | 954 | 970 | 941 | 950 | 272,000 | 4,750 |
| 1994-06-23 | 939 | 964 | 939 | 960 | 264,000 | 4,800 |
| 1994-06-22 | 939 | 940 | 929 | 929 | 340,000 | 4,645 |
| 1994-06-21 | 947 | 958 | 943 | 949 | 196,000 | 4,745 |
| 1994-06-20 | 965 | 967 | 946 | 949 | 278,000 | 4,745 |
| 1994-06-17 | 968 | 970 | 965 | 968 | 391,000 | 4,840 |
| 1994-06-16 | 958 | 962 | 954 | 960 | 326,000 | 4,800 |
| 1994-06-15 | 947 | 955 | 947 | 948 | 185,000 | 4,740 |
| 1994-06-14 | 960 | 960 | 951 | 951 | 182,000 | 4,755 |
| 1994-06-13 | 951 | 968 | 951 | 960 | 138,000 | 4,800 |
| 1994-06-10 | 970 | 970 | 960 | 968 | 1,094,000 | 4,840 |
| 1994-06-09 | 968 | 975 | 960 | 970 | 425,000 | 4,850 |
| 1994-06-08 | 945 | 959 | 935 | 957 | 416,000 | 4,785 |
| 1994-06-07 | 930 | 945 | 928 | 945 | 115,000 | 4,725 |
| 1994-06-06 | 925 | 939 | 925 | 925 | 142,000 | 4,625 |
| 1994-06-03 | 927 | 931 | 925 | 931 | 170,000 | 4,655 |
| 1994-06-02 | 930 | 943 | 930 | 931 | 193,000 | 4,655 |
| 1994-06-01 | 943 | 945 | 936 | 936 | 365,000 | 4,680 |
| 1994-05-31 | 940 | 955 | 937 | 945 | 211,000 | 4,725 |
| 1994-05-30 | 941 | 949 | 936 | 936 | 263,000 | 4,680 |
| 1994-05-27 | 935 | 943 | 921 | 940 | 206,000 | 4,700 |
| 1994-05-26 | 949 | 949 | 940 | 940 | 113,000 | 4,700 |
| 1994-05-25 | 940 | 950 | 937 | 946 | 356,000 | 4,730 |
| 1994-05-24 | 935 | 950 | 935 | 950 | 420,000 | 4,750 |
| 1994-05-23 | 935 | 940 | 930 | 940 | 282,000 | 4,700 |
| 1994-05-20 | 930 | 930 | 920 | 930 | 223,000 | 4,650 |
| 1994-05-19 | 919 | 926 | 910 | 925 | 247,000 | 4,625 |
| 1994-05-18 | 911 | 919 | 905 | 919 | 130,000 | 4,595 |
| 1994-05-17 | 914 | 914 | 908 | 910 | 89,000 | 4,550 |
| 1994-05-16 | 918 | 920 | 909 | 914 | 217,000 | 4,570 |
| 1994-05-13 | 924 | 925 | 918 | 918 | 305,000 | 4,590 |
| 1994-05-12 | 915 | 927 | 914 | 927 | 201,000 | 4,635 |
| 1994-05-11 | 918 | 930 | 905 | 905 | 190,000 | 4,525 |
| 1994-05-10 | 905 | 913 | 903 | 904 | 119,000 | 4,520 |
| 1994-05-09 | 911 | 911 | 902 | 906 | 67,000 | 4,530 |
| 1994-05-06 | 910 | 915 | 900 | 915 | 95,000 | 4,575 |
| 1994-05-02 | 901 | 903 | 900 | 900 | 151,000 | 4,500 |
| 1994-04-28 | 914 | 914 | 904 | 905 | 223,000 | 4,525 |
| 1994-04-27 | 919 | 919 | 906 | 912 | 116,000 | 4,560 |
| 1994-04-26 | 924 | 924 | 906 | 916 | 253,000 | 4,580 |
| 1994-04-25 | 921 | 924 | 915 | 918 | 271,000 | 4,590 |
| 1994-04-22 | 935 | 935 | 923 | 934 | 194,000 | 4,670 |
| 1994-04-21 | 935 | 935 | 923 | 925 | 94,000 | 4,625 |
| 1994-04-20 | 940 | 940 | 928 | 928 | 171,000 | 4,640 |
| 1994-04-19 | 942 | 944 | 928 | 944 | 195,000 | 4,720 |
| 1994-04-18 | 932 | 942 | 932 | 935 | 222,000 | 4,675 |
| 1994-04-15 | 929 | 929 | 920 | 921 | 256,000 | 4,605 |
| 1994-04-14 | 919 | 922 | 905 | 915 | 309,000 | 4,575 |
| 1994-04-13 | 898 | 913 | 895 | 911 | 315,000 | 4,555 |
| 1994-04-12 | 919 | 919 | 894 | 894 | 181,000 | 4,470 |
| 1994-04-11 | 917 | 920 | 909 | 919 | 194,000 | 4,595 |
| 1994-04-08 | 904 | 913 | 880 | 912 | 557,000 | 4,560 |
| 1994-04-07 | 909 | 909 | 897 | 904 | 144,000 | 4,520 |
| 1994-04-06 | 905 | 906 | 896 | 900 | 228,000 | 4,500 |
| 1994-04-05 | 873 | 897 | 873 | 895 | 166,000 | 4,475 |
| 1994-04-04 | 880 | 882 | 870 | 882 | 586,000 | 4,410 |
| 1994-04-01 | 880 | 884 | 872 | 877 | 275,000 | 4,385 |
| 1994-03-31 | 895 | 895 | 870 | 870 | 367,000 | 4,350 |
| 1994-03-30 | 881 | 895 | 881 | 895 | 264,000 | 4,475 |
| 1994-03-29 | 891 | 900 | 890 | 900 | 287,000 | 4,500 |
| 1994-03-28 | 899 | 899 | 891 | 896 | 219,000 | 4,480 |
| 1994-03-25 | 900 | 901 | 895 | 896 | 238,000 | 4,480 |
| 1994-03-24 | 914 | 914 | 904 | 910 | 217,000 | 4,550 |
| 1994-03-23 | 921 | 925 | 910 | 910 | 384,000 | 4,550 |
| 1994-03-22 | 918 | 926 | 916 | 921 | 260,000 | 4,605 |
| 1994-03-18 | 926 | 926 | 921 | 921 | 189,000 | 4,605 |
| 1994-03-17 | 930 | 934 | 925 | 926 | 491,000 | 4,630 |
| 1994-03-16 | 922 | 939 | 922 | 935 | 428,000 | 4,675 |
| 1994-03-15 | 930 | 932 | 927 | 927 | 197,000 | 4,635 |
| 1994-03-14 | 927 | 935 | 920 | 930 | 486,000 | 4,650 |
| 1994-03-11 | 939 | 939 | 913 | 919 | 1,137,000 | 4,595 |
| 1994-03-10 | 934 | 934 | 920 | 929 | 194,000 | 4,645 |
| 1994-03-09 | 921 | 929 | 912 | 929 | 84,000 | 4,645 |
| 1994-03-08 | 925 | 943 | 921 | 921 | 215,000 | 4,605 |
| 1994-03-07 | 920 | 936 | 912 | 915 | 212,000 | 4,575 |
| 1994-03-04 | 925 | 936 | 920 | 926 | 164,000 | 4,630 |
| 1994-03-03 | 934 | 934 | 916 | 916 | 111,000 | 4,580 |
| 1994-03-02 | 926 | 935 | 910 | 925 | 269,000 | 4,625 |
| 1994-03-01 | 939 | 944 | 935 | 940 | 218,000 | 4,700 |
| 1994-02-28 | 930 | 938 | 921 | 938 | 249,000 | 4,690 |
| 1994-02-25 | 912 | 922 | 910 | 921 | 189,000 | 4,605 |
| 1994-02-24 | 930 | 938 | 922 | 922 | 228,000 | 4,610 |
| 1994-02-23 | 922 | 930 | 916 | 930 | 180,000 | 4,650 |
| 1994-02-22 | 915 | 921 | 906 | 913 | 244,000 | 4,565 |
| 1994-02-21 | 900 | 915 | 900 | 915 | 155,000 | 4,575 |
| 1994-02-18 | 915 | 915 | 900 | 902 | 195,000 | 4,510 |
| 1994-02-17 | 906 | 906 | 900 | 906 | 270,000 | 4,530 |
| 1994-02-16 | 920 | 920 | 906 | 907 | 710,000 | 4,535 |
| 1994-02-15 | 904 | 911 | 900 | 910 | 442,000 | 4,550 |
| 1994-02-14 | 932 | 940 | 921 | 935 | 244,000 | 4,675 |
| 1994-02-10 | 947 | 950 | 944 | 950 | 339,000 | 4,750 |
| 1994-02-09 | 967 | 967 | 936 | 936 | 144,000 | 4,680 |
| 1994-02-08 | 970 | 976 | 969 | 969 | 213,000 | 4,845 |
| 1994-02-07 | 974 | 975 | 960 | 960 | 114,000 | 4,800 |
| 1994-02-04 | 975 | 985 | 970 | 985 | 251,000 | 4,925 |
| 1994-02-03 | 976 | 986 | 975 | 980 | 197,000 | 4,900 |
| 1994-02-02 | 977 | 990 | 973 | 980 | 390,000 | 4,900 |
| 1994-02-01 | 983 | 991 | 971 | 987 | 561,000 | 4,935 |
| 1994-01-31 | 940 | 975 | 940 | 975 | 440,000 | 4,875 |
| 1994-01-28 | 938 | 938 | 921 | 928 | 116,000 | 4,640 |
| 1994-01-27 | 926 | 949 | 925 | 938 | 238,000 | 4,690 |
| 1994-01-26 | 929 | 940 | 920 | 940 | 186,000 | 4,700 |
| 1994-01-25 | 935 | 935 | 918 | 919 | 221,000 | 4,595 |
| 1994-01-24 | 923 | 940 | 916 | 916 | 392,000 | 4,580 |
| 1994-01-21 | 945 | 954 | 926 | 953 | 300,000 | 4,765 |
| 1994-01-20 | 949 | 961 | 941 | 945 | 363,000 | 4,725 |
| 1994-01-19 | 931 | 950 | 929 | 929 | 287,000 | 4,645 |
| 1994-01-18 | 949 | 949 | 931 | 931 | 173,000 | 4,655 |
| 1994-01-17 | 957 | 957 | 942 | 942 | 200,000 | 4,710 |
| 1994-01-14 | 955 | 958 | 940 | 958 | 436,000 | 4,790 |
| 1994-01-13 | 945 | 953 | 942 | 945 | 159,000 | 4,725 |
| 1994-01-12 | 941 | 955 | 940 | 950 | 290,000 | 4,750 |
| 1994-01-11 | 950 | 955 | 945 | 950 | 290,000 | 4,750 |
| 1994-01-10 | 945 | 950 | 941 | 950 | 379,000 | 4,750 |
| 1994-01-07 | 933 | 945 | 912 | 945 | 254,000 | 4,725 |
| 1994-01-06 | 925 | 930 | 920 | 927 | 182,000 | 4,635 |
| 1994-01-05 | 910 | 925 | 907 | 918 | 211,000 | 4,590 |
| 1994-01-04 | 912 | 920 | 907 | 916 | 69,000 | 4,580 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
