2501 サッポロホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 953 | 960 | 947 | 960 | 179,000 | 4,800 |
| 1995-12-28 | 950 | 955 | 932 | 935 | 110,000 | 4,675 |
| 1995-12-27 | 959 | 960 | 950 | 955 | 198,000 | 4,775 |
| 1995-12-26 | 953 | 956 | 949 | 956 | 159,000 | 4,780 |
| 1995-12-25 | 956 | 960 | 945 | 955 | 257,000 | 4,775 |
| 1995-12-22 | 950 | 962 | 950 | 962 | 792,000 | 4,810 |
| 1995-12-21 | 939 | 943 | 939 | 940 | 512,000 | 4,700 |
| 1995-12-20 | 929 | 950 | 929 | 943 | 724,000 | 4,715 |
| 1995-12-19 | 920 | 927 | 918 | 927 | 307,000 | 4,635 |
| 1995-12-18 | 922 | 929 | 922 | 925 | 159,000 | 4,625 |
| 1995-12-15 | 920 | 927 | 918 | 927 | 670,000 | 4,635 |
| 1995-12-14 | 918 | 920 | 916 | 920 | 230,000 | 4,600 |
| 1995-12-13 | 915 | 918 | 914 | 917 | 166,000 | 4,585 |
| 1995-12-12 | 915 | 915 | 906 | 914 | 201,000 | 4,570 |
| 1995-12-11 | 904 | 918 | 904 | 918 | 259,000 | 4,590 |
| 1995-12-08 | 902 | 904 | 895 | 904 | 1,791,000 | 4,520 |
| 1995-12-07 | 883 | 895 | 883 | 895 | 282,000 | 4,475 |
| 1995-12-06 | 884 | 890 | 884 | 890 | 213,000 | 4,450 |
| 1995-12-05 | 885 | 885 | 883 | 885 | 172,000 | 4,425 |
| 1995-12-04 | 892 | 892 | 884 | 884 | 247,000 | 4,420 |
| 1995-12-01 | 885 | 886 | 879 | 882 | 256,000 | 4,410 |
| 1995-11-30 | 885 | 888 | 882 | 888 | 173,000 | 4,440 |
| 1995-11-29 | 877 | 885 | 876 | 879 | 101,000 | 4,395 |
| 1995-11-28 | 876 | 886 | 876 | 886 | 115,000 | 4,430 |
| 1995-11-27 | 871 | 886 | 871 | 882 | 367,000 | 4,410 |
| 1995-11-24 | 873 | 874 | 871 | 871 | 191,000 | 4,355 |
| 1995-11-22 | 876 | 885 | 873 | 873 | 161,000 | 4,365 |
| 1995-11-21 | 875 | 885 | 875 | 881 | 160,000 | 4,405 |
| 1995-11-20 | 889 | 889 | 873 | 873 | 153,000 | 4,365 |
| 1995-11-17 | 882 | 889 | 879 | 889 | 173,000 | 4,445 |
| 1995-11-16 | 874 | 879 | 872 | 879 | 133,000 | 4,395 |
| 1995-11-15 | 871 | 873 | 865 | 872 | 149,000 | 4,360 |
| 1995-11-14 | 870 | 870 | 865 | 870 | 43,000 | 4,350 |
| 1995-11-13 | 868 | 870 | 864 | 869 | 91,000 | 4,345 |
| 1995-11-10 | 867 | 867 | 860 | 867 | 178,000 | 4,335 |
| 1995-11-09 | 869 | 875 | 866 | 866 | 136,000 | 4,330 |
| 1995-11-08 | 866 | 875 | 866 | 866 | 63,000 | 4,330 |
| 1995-11-07 | 875 | 879 | 866 | 876 | 59,000 | 4,380 |
| 1995-11-06 | 873 | 882 | 873 | 881 | 143,000 | 4,405 |
| 1995-11-02 | 875 | 883 | 868 | 883 | 164,000 | 4,415 |
| 1995-11-01 | 867 | 870 | 865 | 867 | 172,000 | 4,335 |
| 1995-10-31 | 865 | 874 | 864 | 874 | 198,000 | 4,370 |
| 1995-10-30 | 855 | 865 | 855 | 864 | 103,000 | 4,320 |
| 1995-10-27 | 868 | 869 | 850 | 850 | 283,000 | 4,250 |
| 1995-10-26 | 880 | 884 | 865 | 865 | 946,000 | 4,325 |
| 1995-10-25 | 887 | 891 | 881 | 884 | 272,000 | 4,420 |
| 1995-10-24 | 876 | 894 | 876 | 877 | 200,000 | 4,385 |
| 1995-10-23 | 879 | 884 | 877 | 884 | 159,000 | 4,420 |
| 1995-10-20 | 886 | 888 | 878 | 887 | 175,000 | 4,435 |
| 1995-10-19 | 871 | 881 | 871 | 881 | 104,000 | 4,405 |
| 1995-10-18 | 872 | 878 | 872 | 878 | 90,000 | 4,390 |
| 1995-10-17 | 889 | 889 | 873 | 877 | 142,000 | 4,385 |
| 1995-10-16 | 880 | 890 | 873 | 883 | 117,000 | 4,415 |
| 1995-10-13 | 873 | 884 | 872 | 872 | 225,000 | 4,360 |
| 1995-10-12 | 878 | 880 | 872 | 879 | 101,000 | 4,395 |
| 1995-10-11 | 875 | 876 | 868 | 868 | 203,000 | 4,340 |
| 1995-10-09 | 893 | 893 | 876 | 876 | 138,000 | 4,380 |
| 1995-10-06 | 876 | 895 | 876 | 895 | 260,000 | 4,475 |
| 1995-10-05 | 878 | 879 | 868 | 879 | 99,000 | 4,395 |
| 1995-10-04 | 877 | 877 | 865 | 869 | 126,000 | 4,345 |
| 1995-10-03 | 873 | 880 | 865 | 880 | 192,000 | 4,400 |
| 1995-10-02 | 876 | 876 | 865 | 874 | 206,000 | 4,370 |
| 1995-09-29 | 876 | 885 | 873 | 885 | 69,000 | 4,425 |
| 1995-09-28 | 877 | 886 | 876 | 876 | 92,000 | 4,380 |
| 1995-09-27 | 883 | 883 | 871 | 880 | 151,000 | 4,400 |
| 1995-09-26 | 870 | 881 | 870 | 877 | 121,000 | 4,385 |
| 1995-09-25 | 880 | 880 | 862 | 862 | 249,000 | 4,310 |
| 1995-09-22 | 873 | 875 | 861 | 875 | 308,000 | 4,375 |
| 1995-09-21 | 872 | 877 | 868 | 875 | 123,000 | 4,375 |
| 1995-09-20 | 898 | 898 | 877 | 881 | 190,000 | 4,405 |
| 1995-09-19 | 881 | 897 | 881 | 897 | 172,000 | 4,485 |
| 1995-09-18 | 908 | 908 | 887 | 887 | 168,000 | 4,435 |
| 1995-09-14 | 900 | 907 | 897 | 905 | 265,000 | 4,525 |
| 1995-09-13 | 897 | 900 | 897 | 900 | 87,000 | 4,500 |
| 1995-09-12 | 905 | 905 | 896 | 897 | 151,000 | 4,485 |
| 1995-09-11 | 905 | 910 | 904 | 910 | 147,000 | 4,550 |
| 1995-09-08 | 918 | 920 | 899 | 915 | 2,722,000 | 4,575 |
| 1995-09-07 | 885 | 887 | 875 | 878 | 124,000 | 4,390 |
| 1995-09-06 | 889 | 889 | 879 | 879 | 173,000 | 4,395 |
| 1995-09-05 | 884 | 889 | 874 | 889 | 177,000 | 4,445 |
| 1995-09-04 | 895 | 895 | 880 | 884 | 182,000 | 4,420 |
| 1995-09-01 | 880 | 894 | 879 | 894 | 98,000 | 4,470 |
| 1995-08-31 | 880 | 890 | 880 | 890 | 148,000 | 4,450 |
| 1995-08-30 | 894 | 894 | 886 | 890 | 247,000 | 4,450 |
| 1995-08-29 | 887 | 893 | 885 | 893 | 290,000 | 4,465 |
| 1995-08-28 | 885 | 895 | 877 | 885 | 142,000 | 4,425 |
| 1995-08-25 | 880 | 880 | 874 | 880 | 186,000 | 4,400 |
| 1995-08-24 | 875 | 880 | 874 | 880 | 242,000 | 4,400 |
| 1995-08-23 | 858 | 874 | 858 | 874 | 88,000 | 4,370 |
| 1995-08-22 | 858 | 877 | 858 | 865 | 413,000 | 4,325 |
| 1995-08-21 | 875 | 878 | 871 | 878 | 154,000 | 4,390 |
| 1995-08-18 | 879 | 889 | 872 | 878 | 572,000 | 4,390 |
| 1995-08-17 | 868 | 889 | 868 | 889 | 500,000 | 4,445 |
| 1995-08-16 | 870 | 895 | 862 | 864 | 616,000 | 4,320 |
| 1995-08-15 | 845 | 865 | 842 | 865 | 309,000 | 4,325 |
| 1995-08-14 | 859 | 859 | 850 | 852 | 104,000 | 4,260 |
| 1995-08-11 | 863 | 863 | 844 | 858 | 413,000 | 4,290 |
| 1995-08-10 | 850 | 858 | 844 | 853 | 147,000 | 4,265 |
| 1995-08-09 | 852 | 856 | 848 | 851 | 97,000 | 4,255 |
| 1995-08-08 | 855 | 857 | 845 | 857 | 158,000 | 4,285 |
| 1995-08-07 | 855 | 855 | 843 | 852 | 131,000 | 4,260 |
| 1995-08-04 | 851 | 859 | 845 | 847 | 103,000 | 4,235 |
| 1995-08-03 | 857 | 862 | 850 | 861 | 183,000 | 4,305 |
| 1995-08-02 | 850 | 864 | 849 | 862 | 211,000 | 4,310 |
| 1995-08-01 | 866 | 866 | 850 | 851 | 117,000 | 4,255 |
| 1995-07-31 | 855 | 867 | 852 | 867 | 252,000 | 4,335 |
| 1995-07-28 | 842 | 855 | 838 | 854 | 162,000 | 4,270 |
| 1995-07-27 | 844 | 851 | 842 | 851 | 232,000 | 4,255 |
| 1995-07-26 | 844 | 844 | 837 | 844 | 180,000 | 4,220 |
| 1995-07-25 | 840 | 840 | 831 | 834 | 110,000 | 4,170 |
| 1995-07-24 | 845 | 845 | 832 | 845 | 89,000 | 4,225 |
| 1995-07-21 | 842 | 845 | 830 | 842 | 147,000 | 4,210 |
| 1995-07-20 | 816 | 838 | 816 | 836 | 166,000 | 4,180 |
| 1995-07-19 | 830 | 839 | 825 | 826 | 231,000 | 4,130 |
| 1995-07-18 | 856 | 856 | 839 | 839 | 173,000 | 4,195 |
| 1995-07-17 | 842 | 856 | 839 | 848 | 230,000 | 4,240 |
| 1995-07-14 | 856 | 856 | 838 | 849 | 364,000 | 4,245 |
| 1995-07-13 | 852 | 859 | 843 | 846 | 196,000 | 4,230 |
| 1995-07-12 | 853 | 860 | 840 | 842 | 253,000 | 4,210 |
| 1995-07-11 | 838 | 863 | 824 | 863 | 224,000 | 4,315 |
| 1995-07-10 | 855 | 870 | 808 | 828 | 494,000 | 4,140 |
| 1995-07-07 | 809 | 860 | 806 | 852 | 613,000 | 4,260 |
| 1995-07-06 | 797 | 808 | 792 | 808 | 235,000 | 4,040 |
| 1995-07-05 | 790 | 810 | 790 | 796 | 136,000 | 3,980 |
| 1995-07-04 | 791 | 796 | 789 | 791 | 403,000 | 3,955 |
| 1995-07-03 | 792 | 794 | 791 | 793 | 305,000 | 3,965 |
| 1995-06-30 | 794 | 804 | 783 | 792 | 301,000 | 3,960 |
| 1995-06-29 | 815 | 815 | 788 | 788 | 194,000 | 3,940 |
| 1995-06-28 | 796 | 804 | 795 | 796 | 154,000 | 3,980 |
| 1995-06-27 | 814 | 814 | 796 | 796 | 197,000 | 3,980 |
| 1995-06-26 | 825 | 825 | 809 | 811 | 133,000 | 4,055 |
| 1995-06-23 | 818 | 821 | 809 | 821 | 135,000 | 4,105 |
| 1995-06-22 | 810 | 818 | 805 | 818 | 141,000 | 4,090 |
| 1995-06-21 | 806 | 815 | 800 | 810 | 181,000 | 4,050 |
| 1995-06-20 | 814 | 815 | 801 | 802 | 495,000 | 4,010 |
| 1995-06-19 | 806 | 816 | 803 | 804 | 173,000 | 4,020 |
| 1995-06-16 | 825 | 825 | 806 | 806 | 281,000 | 4,030 |
| 1995-06-15 | 809 | 810 | 799 | 808 | 367,000 | 4,040 |
| 1995-06-14 | 820 | 820 | 810 | 810 | 208,000 | 4,050 |
| 1995-06-13 | 807 | 829 | 805 | 810 | 395,000 | 4,050 |
| 1995-06-12 | 812 | 815 | 805 | 805 | 211,000 | 4,025 |
| 1995-06-09 | 823 | 833 | 820 | 829 | 1,164,000 | 4,145 |
| 1995-06-08 | 852 | 855 | 840 | 843 | 137,000 | 4,215 |
| 1995-06-07 | 854 | 858 | 852 | 855 | 74,000 | 4,275 |
| 1995-06-06 | 861 | 863 | 851 | 860 | 234,000 | 4,300 |
| 1995-06-05 | 858 | 863 | 856 | 863 | 115,000 | 4,315 |
| 1995-06-02 | 852 | 864 | 852 | 860 | 288,000 | 4,300 |
| 1995-06-01 | 861 | 862 | 851 | 851 | 155,000 | 4,255 |
| 1995-05-31 | 854 | 865 | 846 | 865 | 322,000 | 4,325 |
| 1995-05-30 | 849 | 858 | 849 | 858 | 124,000 | 4,290 |
| 1995-05-29 | 840 | 848 | 834 | 848 | 196,000 | 4,240 |
| 1995-05-26 | 830 | 845 | 826 | 845 | 171,000 | 4,225 |
| 1995-05-25 | 848 | 848 | 838 | 838 | 223,000 | 4,190 |
| 1995-05-24 | 844 | 854 | 842 | 847 | 202,000 | 4,235 |
| 1995-05-23 | 838 | 845 | 838 | 845 | 163,000 | 4,225 |
| 1995-05-22 | 839 | 841 | 836 | 840 | 198,000 | 4,200 |
| 1995-05-19 | 859 | 860 | 846 | 846 | 347,000 | 4,230 |
| 1995-05-18 | 871 | 871 | 855 | 863 | 225,000 | 4,315 |
| 1995-05-17 | 871 | 871 | 861 | 865 | 171,000 | 4,325 |
| 1995-05-16 | 870 | 870 | 863 | 864 | 147,000 | 4,320 |
| 1995-05-15 | 868 | 868 | 860 | 867 | 149,000 | 4,335 |
| 1995-05-12 | 857 | 862 | 855 | 860 | 513,000 | 4,300 |
| 1995-05-11 | 859 | 859 | 854 | 854 | 321,000 | 4,270 |
| 1995-05-10 | 845 | 856 | 845 | 855 | 243,000 | 4,275 |
| 1995-05-09 | 844 | 847 | 844 | 846 | 198,000 | 4,230 |
| 1995-05-08 | 844 | 848 | 838 | 841 | 436,000 | 4,205 |
| 1995-05-02 | 823 | 845 | 820 | 844 | 296,000 | 4,220 |
| 1995-05-01 | 823 | 824 | 821 | 823 | 48,000 | 4,115 |
| 1995-04-28 | 819 | 824 | 819 | 824 | 299,000 | 4,120 |
| 1995-04-27 | 820 | 820 | 816 | 820 | 254,000 | 4,100 |
| 1995-04-26 | 818 | 818 | 814 | 818 | 256,000 | 4,090 |
| 1995-04-25 | 812 | 820 | 810 | 819 | 305,000 | 4,095 |
| 1995-04-24 | 816 | 816 | 811 | 812 | 165,000 | 4,060 |
| 1995-04-21 | 814 | 818 | 810 | 818 | 292,000 | 4,090 |
| 1995-04-20 | 813 | 816 | 812 | 814 | 257,000 | 4,070 |
| 1995-04-19 | 801 | 811 | 795 | 810 | 248,000 | 4,050 |
| 1995-04-18 | 802 | 808 | 800 | 805 | 148,000 | 4,025 |
| 1995-04-17 | 796 | 802 | 791 | 802 | 215,000 | 4,010 |
| 1995-04-14 | 811 | 813 | 798 | 798 | 593,000 | 3,990 |
| 1995-04-13 | 813 | 820 | 810 | 813 | 247,000 | 4,065 |
| 1995-04-12 | 807 | 813 | 803 | 808 | 303,000 | 4,040 |
| 1995-04-11 | 803 | 810 | 802 | 807 | 173,000 | 4,035 |
| 1995-04-10 | 800 | 819 | 800 | 810 | 372,000 | 4,050 |
| 1995-04-07 | 804 | 810 | 797 | 800 | 165,000 | 4,000 |
| 1995-04-06 | 796 | 810 | 796 | 806 | 219,000 | 4,030 |
| 1995-04-05 | 790 | 799 | 786 | 799 | 176,000 | 3,995 |
| 1995-04-04 | 791 | 800 | 785 | 788 | 314,000 | 3,940 |
| 1995-04-03 | 801 | 805 | 780 | 781 | 490,000 | 3,905 |
| 1995-03-31 | 850 | 850 | 800 | 800 | 382,000 | 4,000 |
| 1995-03-30 | 832 | 840 | 831 | 835 | 92,000 | 4,175 |
| 1995-03-29 | 835 | 840 | 830 | 830 | 267,000 | 4,150 |
| 1995-03-28 | 835 | 839 | 831 | 835 | 189,000 | 4,175 |
| 1995-03-27 | 827 | 835 | 822 | 822 | 246,000 | 4,110 |
| 1995-03-24 | 839 | 842 | 821 | 835 | 267,000 | 4,175 |
| 1995-03-23 | 850 | 850 | 841 | 844 | 148,000 | 4,220 |
| 1995-03-22 | 856 | 859 | 838 | 841 | 184,000 | 4,205 |
| 1995-03-20 | 849 | 864 | 848 | 861 | 234,000 | 4,305 |
| 1995-03-17 | 878 | 879 | 862 | 869 | 354,000 | 4,345 |
| 1995-03-16 | 863 | 875 | 856 | 874 | 339,000 | 4,370 |
| 1995-03-15 | 856 | 864 | 855 | 864 | 401,000 | 4,320 |
| 1995-03-14 | 866 | 866 | 850 | 856 | 277,000 | 4,280 |
| 1995-03-13 | 850 | 866 | 838 | 866 | 319,000 | 4,330 |
| 1995-03-10 | 858 | 865 | 834 | 840 | 1,853,000 | 4,200 |
| 1995-03-09 | 865 | 865 | 860 | 861 | 312,000 | 4,305 |
| 1995-03-08 | 870 | 870 | 860 | 860 | 301,000 | 4,300 |
| 1995-03-07 | 876 | 877 | 870 | 870 | 170,000 | 4,350 |
| 1995-03-06 | 870 | 872 | 866 | 871 | 171,000 | 4,355 |
| 1995-03-03 | 871 | 873 | 868 | 868 | 152,000 | 4,340 |
| 1995-03-02 | 871 | 876 | 866 | 871 | 303,000 | 4,355 |
| 1995-03-01 | 882 | 882 | 861 | 861 | 527,000 | 4,305 |
| 1995-02-28 | 889 | 895 | 878 | 882 | 478,000 | 4,410 |
| 1995-02-27 | 876 | 896 | 876 | 894 | 425,000 | 4,470 |
| 1995-02-24 | 902 | 903 | 896 | 896 | 260,000 | 4,480 |
| 1995-02-23 | 905 | 905 | 893 | 905 | 301,000 | 4,525 |
| 1995-02-22 | 908 | 910 | 903 | 905 | 213,000 | 4,525 |
| 1995-02-21 | 914 | 916 | 903 | 906 | 600,000 | 4,530 |
| 1995-02-20 | 910 | 917 | 908 | 917 | 399,000 | 4,585 |
| 1995-02-17 | 898 | 912 | 898 | 911 | 400,000 | 4,555 |
| 1995-02-16 | 895 | 909 | 895 | 903 | 218,000 | 4,515 |
| 1995-02-15 | 893 | 905 | 891 | 905 | 476,000 | 4,525 |
| 1995-02-14 | 902 | 906 | 899 | 899 | 186,000 | 4,495 |
| 1995-02-13 | 910 | 911 | 901 | 902 | 136,000 | 4,510 |
| 1995-02-10 | 900 | 909 | 899 | 909 | 339,000 | 4,545 |
| 1995-02-09 | 902 | 910 | 900 | 900 | 87,000 | 4,500 |
| 1995-02-08 | 912 | 914 | 899 | 902 | 364,000 | 4,510 |
| 1995-02-07 | 920 | 923 | 908 | 912 | 207,000 | 4,560 |
| 1995-02-06 | 920 | 923 | 910 | 923 | 189,000 | 4,615 |
| 1995-02-03 | 907 | 912 | 904 | 910 | 188,000 | 4,550 |
| 1995-02-02 | 917 | 919 | 904 | 904 | 221,000 | 4,520 |
| 1995-02-01 | 900 | 913 | 895 | 913 | 243,000 | 4,565 |
| 1995-01-31 | 900 | 906 | 895 | 897 | 253,000 | 4,485 |
| 1995-01-30 | 900 | 908 | 898 | 904 | 480,000 | 4,520 |
| 1995-01-27 | 900 | 904 | 895 | 900 | 363,000 | 4,500 |
| 1995-01-26 | 905 | 907 | 899 | 899 | 652,000 | 4,495 |
| 1995-01-25 | 908 | 914 | 900 | 908 | 239,000 | 4,540 |
| 1995-01-24 | 902 | 906 | 899 | 902 | 243,000 | 4,510 |
| 1995-01-23 | 929 | 931 | 900 | 902 | 454,000 | 4,510 |
| 1995-01-20 | 921 | 935 | 921 | 935 | 278,000 | 4,675 |
| 1995-01-19 | 938 | 940 | 934 | 940 | 167,000 | 4,700 |
| 1995-01-18 | 935 | 940 | 930 | 938 | 153,000 | 4,690 |
| 1995-01-17 | 937 | 940 | 930 | 935 | 101,000 | 4,675 |
| 1995-01-13 | 940 | 940 | 925 | 935 | 533,000 | 4,675 |
| 1995-01-12 | 935 | 935 | 931 | 931 | 68,000 | 4,655 |
| 1995-01-11 | 935 | 939 | 932 | 935 | 142,000 | 4,675 |
| 1995-01-10 | 927 | 939 | 927 | 935 | 205,000 | 4,675 |
| 1995-01-09 | 933 | 937 | 927 | 937 | 186,000 | 4,685 |
| 1995-01-06 | 927 | 940 | 921 | 934 | 245,000 | 4,670 |
| 1995-01-05 | 940 | 940 | 930 | 937 | 112,000 | 4,685 |
| 1995-01-04 | 946 | 946 | 935 | 943 | 46,000 | 4,715 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
