2501 サッポロホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 406 | 410 | 405 | 410 | 158,000 | 2,050 |
| 1997-12-29 | 405 | 405 | 386 | 390 | 463,000 | 1,950 |
| 1997-12-26 | 450 | 450 | 410 | 411 | 445,000 | 2,055 |
| 1997-12-25 | 450 | 460 | 440 | 446 | 340,000 | 2,230 |
| 1997-12-24 | 427 | 450 | 420 | 450 | 527,000 | 2,250 |
| 1997-12-22 | 470 | 490 | 449 | 457 | 427,000 | 2,285 |
| 1997-12-19 | 453 | 466 | 453 | 466 | 558,000 | 2,330 |
| 1997-12-18 | 604 | 613 | 553 | 553 | 282,000 | 2,765 |
| 1997-12-17 | 592 | 664 | 565 | 614 | 398,000 | 3,070 |
| 1997-12-16 | 582 | 610 | 570 | 592 | 124,000 | 2,960 |
| 1997-12-15 | 581 | 595 | 570 | 590 | 217,000 | 2,950 |
| 1997-12-12 | 616 | 616 | 579 | 580 | 1,483,000 | 2,900 |
| 1997-12-11 | 625 | 626 | 601 | 606 | 499,000 | 3,030 |
| 1997-12-10 | 663 | 663 | 625 | 630 | 216,000 | 3,150 |
| 1997-12-09 | 650 | 673 | 650 | 673 | 241,000 | 3,365 |
| 1997-12-08 | 646 | 646 | 610 | 620 | 310,000 | 3,100 |
| 1997-12-05 | 666 | 676 | 640 | 647 | 517,000 | 3,235 |
| 1997-12-04 | 729 | 730 | 665 | 665 | 306,000 | 3,325 |
| 1997-12-03 | 691 | 714 | 691 | 703 | 84,000 | 3,515 |
| 1997-12-02 | 697 | 707 | 687 | 691 | 122,000 | 3,455 |
| 1997-12-01 | 662 | 699 | 662 | 687 | 426,000 | 3,435 |
| 1997-11-28 | 689 | 699 | 680 | 682 | 321,000 | 3,410 |
| 1997-11-27 | 668 | 695 | 666 | 690 | 283,000 | 3,450 |
| 1997-11-26 | 670 | 690 | 651 | 671 | 240,000 | 3,355 |
| 1997-11-25 | 640 | 642 | 620 | 621 | 674,000 | 3,105 |
| 1997-11-21 | 688 | 695 | 676 | 694 | 287,000 | 3,470 |
| 1997-11-20 | 633 | 690 | 631 | 684 | 211,000 | 3,420 |
| 1997-11-19 | 696 | 716 | 620 | 627 | 197,000 | 3,135 |
| 1997-11-18 | 673 | 729 | 673 | 706 | 280,000 | 3,530 |
| 1997-11-17 | 643 | 690 | 643 | 683 | 342,000 | 3,415 |
| 1997-11-14 | 674 | 678 | 640 | 649 | 778,000 | 3,245 |
| 1997-11-13 | 685 | 710 | 685 | 694 | 262,000 | 3,470 |
| 1997-11-12 | 709 | 726 | 690 | 697 | 374,000 | 3,485 |
| 1997-11-11 | 732 | 737 | 707 | 713 | 176,000 | 3,565 |
| 1997-11-10 | 709 | 740 | 709 | 722 | 288,000 | 3,610 |
| 1997-11-07 | 724 | 734 | 719 | 719 | 411,000 | 3,595 |
| 1997-11-06 | 730 | 748 | 728 | 734 | 127,000 | 3,670 |
| 1997-11-05 | 729 | 744 | 728 | 730 | 244,000 | 3,650 |
| 1997-11-04 | 725 | 738 | 721 | 728 | 231,000 | 3,640 |
| 1997-10-31 | 728 | 760 | 727 | 750 | 271,000 | 3,750 |
| 1997-10-30 | 728 | 740 | 720 | 730 | 221,000 | 3,650 |
| 1997-10-29 | 742 | 778 | 737 | 778 | 242,000 | 3,890 |
| 1997-10-28 | 751 | 760 | 718 | 730 | 173,000 | 3,650 |
| 1997-10-27 | 774 | 774 | 757 | 768 | 151,000 | 3,840 |
| 1997-10-24 | 740 | 782 | 740 | 777 | 297,000 | 3,885 |
| 1997-10-23 | 747 | 760 | 734 | 739 | 304,000 | 3,695 |
| 1997-10-22 | 747 | 765 | 745 | 764 | 263,000 | 3,820 |
| 1997-10-21 | 753 | 759 | 746 | 746 | 132,000 | 3,730 |
| 1997-10-20 | 747 | 757 | 747 | 750 | 97,000 | 3,750 |
| 1997-10-17 | 759 | 760 | 738 | 747 | 177,000 | 3,735 |
| 1997-10-16 | 754 | 769 | 748 | 769 | 87,000 | 3,845 |
| 1997-10-15 | 760 | 760 | 738 | 755 | 142,000 | 3,775 |
| 1997-10-14 | 748 | 760 | 739 | 759 | 156,000 | 3,795 |
| 1997-10-13 | 746 | 749 | 730 | 749 | 240,000 | 3,745 |
| 1997-10-09 | 775 | 775 | 740 | 747 | 486,000 | 3,735 |
| 1997-10-08 | 772 | 779 | 771 | 772 | 237,000 | 3,860 |
| 1997-10-07 | 777 | 780 | 772 | 772 | 164,000 | 3,860 |
| 1997-10-06 | 787 | 787 | 780 | 780 | 539,000 | 3,900 |
| 1997-10-03 | 798 | 804 | 796 | 797 | 224,000 | 3,985 |
| 1997-10-02 | 797 | 810 | 797 | 798 | 229,000 | 3,990 |
| 1997-10-01 | 794 | 804 | 791 | 799 | 242,000 | 3,995 |
| 1997-09-30 | 795 | 805 | 793 | 804 | 158,000 | 4,020 |
| 1997-09-29 | 814 | 814 | 795 | 805 | 320,000 | 4,025 |
| 1997-09-26 | 833 | 833 | 811 | 814 | 218,000 | 4,070 |
| 1997-09-25 | 821 | 825 | 818 | 823 | 89,000 | 4,115 |
| 1997-09-24 | 821 | 829 | 820 | 829 | 186,000 | 4,145 |
| 1997-09-22 | 814 | 825 | 811 | 824 | 362,000 | 4,120 |
| 1997-09-19 | 820 | 823 | 818 | 820 | 126,000 | 4,100 |
| 1997-09-18 | 813 | 818 | 812 | 818 | 97,000 | 4,090 |
| 1997-09-17 | 823 | 828 | 811 | 813 | 415,000 | 4,065 |
| 1997-09-16 | 825 | 825 | 820 | 823 | 294,000 | 4,115 |
| 1997-09-12 | 830 | 833 | 819 | 825 | 1,249,000 | 4,125 |
| 1997-09-11 | 827 | 830 | 820 | 830 | 222,000 | 4,150 |
| 1997-09-10 | 825 | 833 | 825 | 832 | 210,000 | 4,160 |
| 1997-09-09 | 829 | 837 | 826 | 827 | 434,000 | 4,135 |
| 1997-09-08 | 836 | 840 | 832 | 832 | 194,000 | 4,160 |
| 1997-09-05 | 827 | 845 | 827 | 836 | 313,000 | 4,180 |
| 1997-09-04 | 848 | 850 | 842 | 846 | 161,000 | 4,230 |
| 1997-09-03 | 845 | 853 | 845 | 850 | 172,000 | 4,250 |
| 1997-09-02 | 851 | 853 | 846 | 849 | 113,000 | 4,245 |
| 1997-09-01 | 856 | 856 | 843 | 846 | 506,000 | 4,230 |
| 1997-08-29 | 840 | 856 | 839 | 856 | 155,000 | 4,280 |
| 1997-08-28 | 844 | 849 | 843 | 845 | 152,000 | 4,225 |
| 1997-08-27 | 846 | 851 | 844 | 850 | 250,000 | 4,250 |
| 1997-08-26 | 845 | 853 | 842 | 850 | 318,000 | 4,250 |
| 1997-08-25 | 843 | 850 | 842 | 843 | 375,000 | 4,215 |
| 1997-08-22 | 846 | 858 | 840 | 841 | 449,000 | 4,205 |
| 1997-08-21 | 869 | 869 | 852 | 856 | 165,000 | 4,280 |
| 1997-08-20 | 843 | 872 | 843 | 872 | 185,000 | 4,360 |
| 1997-08-19 | 861 | 861 | 845 | 847 | 141,000 | 4,235 |
| 1997-08-18 | 845 | 848 | 842 | 844 | 347,000 | 4,220 |
| 1997-08-15 | 855 | 860 | 848 | 848 | 315,000 | 4,240 |
| 1997-08-14 | 850 | 852 | 843 | 847 | 982,000 | 4,235 |
| 1997-08-13 | 857 | 860 | 851 | 853 | 299,000 | 4,265 |
| 1997-08-12 | 863 | 865 | 858 | 865 | 658,000 | 4,325 |
| 1997-08-11 | 865 | 877 | 857 | 857 | 315,000 | 4,285 |
| 1997-08-08 | 878 | 888 | 878 | 880 | 360,000 | 4,400 |
| 1997-08-07 | 887 | 888 | 885 | 888 | 224,000 | 4,440 |
| 1997-08-06 | 891 | 891 | 882 | 887 | 424,000 | 4,435 |
| 1997-08-05 | 889 | 897 | 885 | 890 | 235,000 | 4,450 |
| 1997-08-04 | 876 | 885 | 872 | 880 | 192,000 | 4,400 |
| 1997-08-01 | 890 | 896 | 876 | 876 | 361,000 | 4,380 |
| 1997-07-31 | 903 | 903 | 898 | 900 | 101,000 | 4,500 |
| 1997-07-30 | 900 | 904 | 900 | 904 | 261,000 | 4,520 |
| 1997-07-29 | 918 | 919 | 908 | 908 | 471,000 | 4,540 |
| 1997-07-28 | 924 | 928 | 918 | 919 | 227,000 | 4,595 |
| 1997-07-25 | 918 | 927 | 918 | 919 | 116,000 | 4,595 |
| 1997-07-24 | 920 | 924 | 915 | 918 | 178,000 | 4,590 |
| 1997-07-23 | 931 | 932 | 916 | 925 | 234,000 | 4,625 |
| 1997-07-22 | 931 | 935 | 929 | 935 | 139,000 | 4,675 |
| 1997-07-18 | 931 | 942 | 931 | 931 | 121,000 | 4,655 |
| 1997-07-17 | 932 | 940 | 932 | 938 | 201,000 | 4,690 |
| 1997-07-16 | 930 | 938 | 929 | 931 | 671,000 | 4,655 |
| 1997-07-15 | 933 | 936 | 931 | 932 | 155,000 | 4,660 |
| 1997-07-14 | 929 | 937 | 927 | 937 | 654,000 | 4,685 |
| 1997-07-11 | 927 | 933 | 926 | 929 | 257,000 | 4,645 |
| 1997-07-10 | 925 | 928 | 924 | 927 | 133,000 | 4,635 |
| 1997-07-09 | 929 | 933 | 924 | 926 | 225,000 | 4,630 |
| 1997-07-08 | 926 | 935 | 926 | 929 | 192,000 | 4,645 |
| 1997-07-07 | 928 | 934 | 923 | 928 | 115,000 | 4,640 |
| 1997-07-04 | 928 | 930 | 926 | 929 | 202,000 | 4,645 |
| 1997-07-03 | 927 | 929 | 925 | 928 | 168,000 | 4,640 |
| 1997-07-02 | 927 | 935 | 919 | 927 | 165,000 | 4,635 |
| 1997-07-01 | 952 | 952 | 923 | 937 | 340,000 | 4,685 |
| 1997-06-30 | 961 | 961 | 949 | 952 | 223,000 | 4,760 |
| 1997-06-27 | 958 | 965 | 951 | 951 | 219,000 | 4,755 |
| 1997-06-26 | 956 | 966 | 956 | 958 | 364,000 | 4,790 |
| 1997-06-25 | 959 | 964 | 954 | 955 | 279,000 | 4,775 |
| 1997-06-24 | 945 | 955 | 945 | 954 | 291,000 | 4,770 |
| 1997-06-23 | 967 | 967 | 962 | 963 | 216,000 | 4,815 |
| 1997-06-20 | 971 | 973 | 967 | 967 | 261,000 | 4,835 |
| 1997-06-19 | 968 | 978 | 960 | 973 | 100,000 | 4,865 |
| 1997-06-18 | 980 | 980 | 969 | 971 | 293,000 | 4,855 |
| 1997-06-17 | 980 | 985 | 978 | 985 | 100,000 | 4,925 |
| 1997-06-16 | 986 | 987 | 977 | 977 | 210,000 | 4,885 |
| 1997-06-13 | 982 | 985 | 974 | 977 | 1,464,000 | 4,885 |
| 1997-06-12 | 986 | 988 | 972 | 972 | 475,000 | 4,860 |
| 1997-06-11 | 975 | 978 | 965 | 968 | 425,000 | 4,840 |
| 1997-06-10 | 955 | 975 | 955 | 975 | 276,000 | 4,875 |
| 1997-06-09 | 962 | 969 | 960 | 963 | 259,000 | 4,815 |
| 1997-06-06 | 961 | 974 | 958 | 968 | 532,000 | 4,840 |
| 1997-06-05 | 950 | 958 | 932 | 958 | 320,000 | 4,790 |
| 1997-06-04 | 942 | 957 | 932 | 951 | 326,000 | 4,755 |
| 1997-06-03 | 928 | 942 | 928 | 942 | 278,000 | 4,710 |
| 1997-06-02 | 928 | 937 | 921 | 936 | 375,000 | 4,680 |
| 1997-05-30 | 933 | 934 | 919 | 929 | 289,000 | 4,645 |
| 1997-05-29 | 925 | 934 | 916 | 934 | 95,000 | 4,670 |
| 1997-05-28 | 902 | 934 | 902 | 934 | 152,000 | 4,670 |
| 1997-05-27 | 912 | 917 | 900 | 906 | 356,000 | 4,530 |
| 1997-05-26 | 915 | 919 | 911 | 911 | 257,000 | 4,555 |
| 1997-05-23 | 919 | 923 | 910 | 910 | 190,000 | 4,550 |
| 1997-05-22 | 929 | 933 | 906 | 920 | 88,000 | 4,600 |
| 1997-05-21 | 940 | 947 | 906 | 919 | 325,000 | 4,595 |
| 1997-05-20 | 917 | 944 | 916 | 939 | 417,000 | 4,695 |
| 1997-05-19 | 925 | 938 | 922 | 927 | 386,000 | 4,635 |
| 1997-05-16 | 910 | 924 | 910 | 924 | 354,000 | 4,620 |
| 1997-05-15 | 907 | 912 | 900 | 912 | 159,000 | 4,560 |
| 1997-05-14 | 911 | 912 | 900 | 908 | 296,000 | 4,540 |
| 1997-05-13 | 916 | 919 | 913 | 913 | 329,000 | 4,565 |
| 1997-05-12 | 903 | 918 | 903 | 917 | 355,000 | 4,585 |
| 1997-05-09 | 919 | 919 | 895 | 903 | 481,000 | 4,515 |
| 1997-05-08 | 909 | 913 | 900 | 909 | 171,000 | 4,545 |
| 1997-05-07 | 918 | 919 | 901 | 909 | 428,000 | 4,545 |
| 1997-05-06 | 910 | 920 | 903 | 918 | 456,000 | 4,590 |
| 1997-05-02 | 882 | 890 | 873 | 883 | 222,000 | 4,415 |
| 1997-05-01 | 888 | 894 | 862 | 862 | 400,000 | 4,310 |
| 1997-04-30 | 845 | 889 | 844 | 889 | 198,000 | 4,445 |
| 1997-04-28 | 843 | 851 | 841 | 845 | 62,000 | 4,225 |
| 1997-04-25 | 842 | 860 | 836 | 841 | 228,000 | 4,205 |
| 1997-04-24 | 850 | 864 | 842 | 843 | 129,000 | 4,215 |
| 1997-04-23 | 852 | 855 | 842 | 850 | 319,000 | 4,250 |
| 1997-04-22 | 840 | 851 | 838 | 842 | 552,000 | 4,210 |
| 1997-04-21 | 835 | 848 | 834 | 844 | 150,000 | 4,220 |
| 1997-04-18 | 840 | 846 | 838 | 843 | 194,000 | 4,215 |
| 1997-04-17 | 832 | 840 | 832 | 840 | 79,000 | 4,200 |
| 1997-04-16 | 844 | 849 | 839 | 842 | 195,000 | 4,210 |
| 1997-04-15 | 845 | 849 | 831 | 834 | 524,000 | 4,170 |
| 1997-04-14 | 827 | 842 | 826 | 835 | 232,000 | 4,175 |
| 1997-04-11 | 829 | 848 | 829 | 832 | 550,000 | 4,160 |
| 1997-04-10 | 831 | 844 | 829 | 829 | 326,000 | 4,145 |
| 1997-04-09 | 850 | 850 | 830 | 831 | 333,000 | 4,155 |
| 1997-04-08 | 831 | 850 | 831 | 850 | 218,000 | 4,250 |
| 1997-04-07 | 838 | 846 | 831 | 838 | 264,000 | 4,190 |
| 1997-04-04 | 858 | 858 | 838 | 838 | 428,000 | 4,190 |
| 1997-04-03 | 862 | 868 | 855 | 868 | 433,000 | 4,340 |
| 1997-04-02 | 853 | 863 | 841 | 863 | 196,000 | 4,315 |
| 1997-04-01 | 856 | 857 | 842 | 857 | 497,000 | 4,285 |
| 1997-03-31 | 878 | 878 | 855 | 856 | 265,000 | 4,280 |
| 1997-03-28 | 868 | 869 | 856 | 869 | 230,000 | 4,345 |
| 1997-03-27 | 890 | 890 | 857 | 862 | 925,000 | 4,310 |
| 1997-03-26 | 885 | 890 | 860 | 888 | 234,000 | 4,440 |
| 1997-03-25 | 874 | 890 | 874 | 885 | 327,000 | 4,425 |
| 1997-03-24 | 905 | 908 | 870 | 870 | 539,000 | 4,350 |
| 1997-03-21 | 899 | 905 | 892 | 900 | 359,000 | 4,500 |
| 1997-03-19 | 902 | 902 | 890 | 895 | 263,000 | 4,475 |
| 1997-03-18 | 872 | 894 | 872 | 892 | 400,000 | 4,460 |
| 1997-03-17 | 865 | 867 | 851 | 867 | 306,000 | 4,335 |
| 1997-03-14 | 847 | 865 | 847 | 863 | 1,347,000 | 4,315 |
| 1997-03-13 | 875 | 875 | 867 | 867 | 351,000 | 4,335 |
| 1997-03-12 | 886 | 886 | 871 | 885 | 135,000 | 4,425 |
| 1997-03-11 | 881 | 888 | 870 | 886 | 253,000 | 4,430 |
| 1997-03-10 | 867 | 884 | 863 | 883 | 268,000 | 4,415 |
| 1997-03-07 | 866 | 878 | 864 | 877 | 318,000 | 4,385 |
| 1997-03-06 | 878 | 882 | 870 | 872 | 448,000 | 4,360 |
| 1997-03-05 | 890 | 890 | 878 | 879 | 288,000 | 4,395 |
| 1997-03-04 | 892 | 892 | 884 | 884 | 251,000 | 4,420 |
| 1997-03-03 | 893 | 895 | 885 | 887 | 277,000 | 4,435 |
| 1997-02-28 | 907 | 907 | 892 | 893 | 350,000 | 4,465 |
| 1997-02-27 | 906 | 910 | 903 | 910 | 178,000 | 4,550 |
| 1997-02-26 | 918 | 918 | 902 | 909 | 285,000 | 4,545 |
| 1997-02-25 | 910 | 918 | 909 | 911 | 387,000 | 4,555 |
| 1997-02-24 | 917 | 917 | 904 | 910 | 284,000 | 4,550 |
| 1997-02-21 | 918 | 918 | 911 | 917 | 344,000 | 4,585 |
| 1997-02-20 | 908 | 920 | 908 | 920 | 344,000 | 4,600 |
| 1997-02-19 | 896 | 907 | 895 | 906 | 424,000 | 4,530 |
| 1997-02-18 | 902 | 905 | 896 | 896 | 429,000 | 4,480 |
| 1997-02-17 | 906 | 907 | 900 | 902 | 294,000 | 4,510 |
| 1997-02-14 | 916 | 916 | 902 | 906 | 621,000 | 4,530 |
| 1997-02-13 | 924 | 925 | 910 | 911 | 393,000 | 4,555 |
| 1997-02-12 | 905 | 914 | 905 | 907 | 289,000 | 4,535 |
| 1997-02-10 | 895 | 910 | 894 | 894 | 402,000 | 4,470 |
| 1997-02-07 | 911 | 911 | 895 | 897 | 435,000 | 4,485 |
| 1997-02-06 | 917 | 923 | 905 | 908 | 384,000 | 4,540 |
| 1997-02-05 | 919 | 926 | 916 | 925 | 321,000 | 4,625 |
| 1997-02-04 | 922 | 929 | 916 | 917 | 281,000 | 4,585 |
| 1997-02-03 | 915 | 917 | 910 | 912 | 215,000 | 4,560 |
| 1997-01-31 | 920 | 924 | 913 | 915 | 340,000 | 4,575 |
| 1997-01-30 | 912 | 924 | 903 | 914 | 202,000 | 4,570 |
| 1997-01-29 | 914 | 920 | 910 | 912 | 510,000 | 4,560 |
| 1997-01-28 | 895 | 927 | 891 | 915 | 544,000 | 4,575 |
| 1997-01-27 | 900 | 902 | 896 | 900 | 234,000 | 4,500 |
| 1997-01-24 | 906 | 907 | 897 | 903 | 340,000 | 4,515 |
| 1997-01-23 | 906 | 920 | 905 | 905 | 436,000 | 4,525 |
| 1997-01-22 | 904 | 919 | 898 | 905 | 446,000 | 4,525 |
| 1997-01-21 | 900 | 910 | 895 | 895 | 496,000 | 4,475 |
| 1997-01-20 | 906 | 914 | 901 | 905 | 514,000 | 4,525 |
| 1997-01-17 | 911 | 919 | 906 | 906 | 622,000 | 4,530 |
| 1997-01-16 | 915 | 919 | 906 | 911 | 824,000 | 4,555 |
| 1997-01-14 | 928 | 928 | 912 | 920 | 968,000 | 4,600 |
| 1997-01-13 | 923 | 930 | 913 | 930 | 948,000 | 4,650 |
| 1997-01-10 | 925 | 934 | 911 | 923 | 1,359,000 | 4,615 |
| 1997-01-09 | 940 | 948 | 933 | 933 | 997,000 | 4,665 |
| 1997-01-08 | 947 | 948 | 939 | 944 | 745,000 | 4,720 |
| 1997-01-07 | 958 | 963 | 947 | 947 | 414,000 | 4,735 |
| 1997-01-06 | 969 | 969 | 957 | 957 | 366,000 | 4,785 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
