2501 サッポロホールディングス(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30960960952960103,0004,800
1996-12-27966969954954567,0004,770
1996-12-26975975959970909,0004,850
1996-12-25964978964976165,0004,880
1996-12-24963970963964336,0004,820
1996-12-20985990971971572,0004,855
1996-12-19985988976977428,0004,885
1996-12-18989990984984217,0004,920
1996-12-17984989978981239,0004,905
1996-12-16983988975984125,0004,920
1996-12-139749849709731,842,0004,865
1996-12-12973980972974377,0004,870
1996-12-11979984975981208,0004,905
1996-12-10980989976982117,0004,910
1996-12-09980981972972290,0004,860
1996-12-06990990968970545,0004,850
1996-12-05990992986986140,0004,930
1996-12-04988990985986309,0004,930
1996-12-03992994985986359,0004,930
1996-12-021,0001,010993994199,0004,970
1996-11-291,0001,010997998482,0004,990
1996-11-281,0101,0101,0001,010340,0005,050
1996-11-271,0101,0201,0001,010325,0005,050
1996-11-261,0001,0101,0001,000529,0005,000
1996-11-251,0101,0101,0001,000663,0005,000
1996-11-221,0101,0201,0001,010177,0005,050
1996-11-211,0201,0201,0101,010309,0005,050
1996-11-201,0201,0201,0101,020453,0005,100
1996-11-191,0101,0201,0101,010109,0005,050
1996-11-181,0101,0201,0101,01083,0005,050
1996-11-151,0201,0201,0101,020128,0005,100
1996-11-141,0201,0201,0101,020158,0005,100
1996-11-131,0201,0201,0101,010201,0005,050
1996-11-121,0201,0201,0101,020326,0005,100
1996-11-111,0101,0201,0101,020100,0005,100
1996-11-081,0001,0201,0001,010523,0005,050
1996-11-071,0101,0201,0001,000292,0005,000
1996-11-061,0101,0101,0001,000360,0005,000
1996-11-051,0101,0101,0001,000153,0005,000
1996-11-019971,0109971,010271,0005,050
1996-10-311,0001,000997997550,0004,985
1996-10-301,0101,0101,0001,000317,0005,000
1996-10-291,0101,0201,0101,020150,0005,100
1996-10-281,0201,0201,0101,020398,0005,100
1996-10-251,0201,0301,0101,010249,0005,050
1996-10-241,0201,0301,0101,020141,0005,100
1996-10-231,0301,0301,0201,020408,0005,100
1996-10-221,0201,0301,0201,030140,0005,150
1996-10-211,0301,0301,0201,030150,0005,150
1996-10-181,0201,0301,0201,030692,0005,150
1996-10-171,0201,0201,0101,020199,0005,100
1996-10-161,0201,0201,0101,020421,0005,100
1996-10-151,0101,0201,0001,020437,0005,100
1996-10-141,0101,0101,0001,010165,0005,050
1996-10-111,0101,0109971,000548,0005,000
1996-10-091,0001,0101,0001,000166,0005,000
1996-10-081,0101,0101,0001,010738,0005,050
1996-10-071,0201,0201,0101,020173,0005,100
1996-10-041,0301,0301,0201,030194,0005,150
1996-10-031,0301,0401,0201,030445,0005,150
1996-10-021,0301,0301,0201,030169,0005,150
1996-10-011,0301,0301,0201,030208,0005,150
1996-09-301,0301,0301,0201,030432,0005,150
1996-09-271,0301,0401,0201,030582,0005,150
1996-09-261,0301,0301,0201,030408,0005,150
1996-09-251,0301,0301,0201,030112,0005,150
1996-09-241,0301,0301,0201,030131,0005,150
1996-09-201,0301,0301,0201,020221,0005,100
1996-09-191,0301,0401,0201,030485,0005,150
1996-09-181,0301,0301,0201,030590,0005,150
1996-09-171,0201,0301,0101,030865,0005,150
1996-09-131,0001,0209961,0101,664,0005,050
1996-09-121,0101,0101,0001,000183,0005,000
1996-09-111,0101,0201,0001,010179,0005,050
1996-09-101,0101,0201,0001,020335,0005,100
1996-09-091,0201,0201,0001,010415,0005,050
1996-09-061,0001,0201,0001,020303,0005,100
1996-09-051,0001,0201,0001,000275,0005,000
1996-09-049931,0109931,000575,0005,000
1996-09-039941,000992993240,0004,965
1996-09-02999999992992170,0004,960
1996-08-301,0001,000983997644,0004,985
1996-08-291,0101,0201,0001,000174,0005,000
1996-08-281,0101,0201,0101,010230,0005,050
1996-08-271,0201,0201,0101,020223,0005,100
1996-08-261,0201,0201,0101,010169,0005,050
1996-08-231,0301,0301,0201,020458,0005,100
1996-08-221,0301,0301,0201,030169,0005,150
1996-08-211,0301,0301,0201,020195,0005,100
1996-08-201,0301,0301,0201,030188,0005,150
1996-08-191,0201,0301,0101,030300,0005,150
1996-08-161,0201,0201,0101,020126,0005,100
1996-08-151,0201,0201,0101,020194,0005,100
1996-08-141,0101,0101,0101,010135,0005,050
1996-08-131,0101,0201,0001,000273,0005,000
1996-08-091,0201,0301,0101,020588,0005,100
1996-08-081,0201,0201,0101,020305,0005,100
1996-08-071,0201,0301,0101,010338,0005,050
1996-08-061,0301,0301,0201,030441,0005,150
1996-08-051,0301,0301,0201,030129,0005,150
1996-08-021,0201,0301,0101,02091,0005,100
1996-08-011,0101,0201,0101,020321,0005,100
1996-07-311,0201,0201,0101,010172,0005,050
1996-07-301,0201,0201,0101,010199,0005,050
1996-07-291,0201,0301,0201,020177,0005,100
1996-07-261,0201,0201,0101,020287,0005,100
1996-07-251,0301,0301,0101,010429,0005,050
1996-07-241,0201,0201,0001,010338,0005,050
1996-07-231,0201,0201,0101,020277,0005,100
1996-07-221,0301,0301,0101,020661,0005,100
1996-07-191,0301,0401,0301,030247,0005,150
1996-07-181,0301,0401,0201,030212,0005,150
1996-07-171,0301,0401,0201,030556,0005,150
1996-07-161,0201,0301,0101,030301,0005,150
1996-07-151,0301,0301,0201,030277,0005,150
1996-07-121,0201,0301,0201,030402,0005,150
1996-07-111,0201,0301,0201,030199,0005,150
1996-07-101,0301,0301,0201,020432,0005,100
1996-07-091,0301,0301,0201,020167,0005,100
1996-07-081,0301,0401,0201,020179,0005,100
1996-07-051,0401,0401,0301,03097,0005,150
1996-07-041,0301,0401,0301,040383,0005,200
1996-07-031,0301,0401,0301,040175,0005,200
1996-07-021,0301,0401,0301,040113,0005,200
1996-07-011,0301,0401,0301,040143,0005,200
1996-06-281,0301,0401,0201,030155,0005,150
1996-06-271,0401,0401,0201,030218,0005,150
1996-06-261,0301,0401,0301,040135,0005,200
1996-06-251,0401,0401,0301,030227,0005,150
1996-06-241,0501,0501,0401,050139,0005,250
1996-06-211,0501,0501,0401,050239,0005,250
1996-06-201,0401,0501,0401,050215,0005,250
1996-06-191,0501,0501,0401,050297,0005,250
1996-06-181,0501,0501,0401,050401,0005,250
1996-06-171,0401,0501,0301,040698,0005,200
1996-06-141,0301,0401,0201,0201,907,0005,100
1996-06-131,0301,0301,0201,020602,0005,100
1996-06-121,0401,0401,0301,040115,0005,200
1996-06-111,0301,0401,0301,040564,0005,200
1996-06-101,0301,0401,0301,040256,0005,200
1996-06-071,0201,0401,0201,040173,0005,200
1996-06-061,0201,0301,0201,020344,0005,100
1996-06-051,0301,0301,0201,020189,0005,100
1996-06-041,0201,0301,0201,030220,0005,150
1996-06-031,0301,0301,0201,020300,0005,100
1996-05-311,0301,0301,0201,03056,0005,150
1996-05-301,0301,0401,0201,020213,0005,100
1996-05-291,0301,0401,0201,030218,0005,150
1996-05-281,0301,0401,0201,040412,0005,200
1996-05-271,0201,0301,0101,02088,0005,100
1996-05-241,0201,0301,0101,020173,0005,100
1996-05-231,0201,0301,0101,020230,0005,100
1996-05-221,0101,0209901,010818,0005,050
1996-05-211,0001,0101,0001,010223,0005,050
1996-05-201,0101,0201,0001,000517,0005,000
1996-05-171,0201,0201,0001,0001,175,0005,000
1996-05-161,0001,0101,0001,010881,0005,050
1996-05-159741,0109741,000763,0005,000
1996-05-14970975967970127,0004,850
1996-05-13973980967967560,0004,835
1996-05-10969973968971437,0004,855
1996-05-09987987975976566,0004,880
1996-05-08981992981985379,0004,925
1996-05-07992994980980324,0004,900
1996-05-021,0201,020990992768,0004,960
1996-05-011,0201,0301,0101,010425,0005,050
1996-04-301,0201,0301,0101,010304,0005,050
1996-04-261,0301,0401,0301,040481,0005,200
1996-04-251,0301,0401,0201,020363,0005,100
1996-04-241,0401,0401,0301,040295,0005,200
1996-04-231,0301,0401,0201,020252,0005,100
1996-04-221,0301,0301,0201,030177,0005,150
1996-04-191,0101,0301,0001,020555,0005,100
1996-04-181,0101,0101,0001,010328,0005,050
1996-04-171,0001,0109971,010420,0005,050
1996-04-161,0101,0101,0001,000484,0005,000
1996-04-151,0001,0109971,010228,0005,050
1996-04-121,0201,0201,0001,000696,0005,000
1996-04-111,0001,0109971,010410,0005,050
1996-04-101,0101,0101,0001,000110,0005,000
1996-04-091,0101,0201,0001,010464,0005,050
1996-04-081,0001,0109981,000123,0005,000
1996-04-059971,0109961,000453,0005,000
1996-04-04995995990995161,0004,975
1996-04-039991,000985995177,0004,975
1996-04-021,0101,010991999250,0004,995
1996-04-011,0001,0109981,010620,0005,050
1996-03-299941,000994998256,0004,990
1996-03-289991,000996998491,0004,990
1996-03-279901,000981999499,0004,995
1996-03-269991,000988991373,0004,955
1996-03-25995997990990350,0004,950
1996-03-22989990978990311,0004,950
1996-03-21970985970985401,0004,925
1996-03-19970976965968448,0004,840
1996-03-18960970960970149,0004,850
1996-03-15951965949952278,0004,760
1996-03-14950950936950125,0004,750
1996-03-13947953936947160,0004,735
1996-03-1296596594895477,0004,770
1996-03-11960960950957195,0004,785
1996-03-089479709479703,335,0004,850
1996-03-07957966948957436,0004,785
1996-03-06941966940955239,0004,775
1996-03-05946955940940171,0004,700
1996-03-0494094093493448,0004,670
1996-03-01941941927930137,0004,650
1996-02-29936942932942910,0004,710
1996-02-28935937932933222,0004,665
1996-02-27968968931931259,0004,655
1996-02-26961961958960221,0004,800
1996-02-23975975960960132,0004,800
1996-02-22973973964969395,0004,845
1996-02-21968970956964178,0004,820
1996-02-20981981971975455,0004,875
1996-02-19982985977985138,0004,925
1996-02-16985985975984382,0004,920
1996-02-15975988975988254,0004,940
1996-02-14978984978980222,0004,900
1996-02-13982982971972186,0004,860
1996-02-09975982971979674,0004,895
1996-02-08960974960974200,0004,870
1996-02-07963964959960373,0004,800
1996-02-06960963955963283,0004,815
1996-02-05965965958959227,0004,795
1996-02-02979979965967300,0004,835
1996-02-01974978968977188,0004,885
1996-01-31978980975980367,0004,900
1996-01-30972977971973488,0004,865
1996-01-29968973965973152,0004,865
1996-01-26966974966974298,0004,870
1996-01-25968974965974237,0004,870
1996-01-24955970953970447,0004,850
1996-01-23968970955955145,0004,775
1996-01-2296796795595573,0004,775
1996-01-19963969958960232,0004,800
1996-01-18970970956957250,0004,785
1996-01-17980985978980271,0004,900
1996-01-16969980966980260,0004,900
1996-01-12970970964969441,0004,845
1996-01-11965965959961298,0004,805
1996-01-10962966960966237,0004,830
1996-01-09965966962966249,0004,830
1996-01-08959969959969249,0004,845
1996-01-05965970960969335,0004,845
1996-01-04970970961965187,0004,825

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