2501 サッポロホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	491	502	490	490	77,000	2,450
1998-12-29	487	496	483	488	381,000	2,440
1998-12-28	518	518	491	492	288,000	2,460
1998-12-25	505	513	505	508	79,000	2,540
1998-12-24	507	512	500	502	344,000	2,510
1998-12-22	525	530	504	508	314,000	2,540
1998-12-21	520	530	518	530	62,000	2,650
1998-12-18	532	533	520	526	180,000	2,630
1998-12-17	524	537	518	537	306,000	2,685
1998-12-16	531	534	525	533	170,000	2,665
1998-12-15	527	534	525	531	196,000	2,655
1998-12-14	526	535	525	525	249,000	2,625
1998-12-11	521	539	521	525	2,592,000	2,625
1998-12-10	568	570	561	561	194,000	2,805
1998-12-09	555	569	548	569	245,000	2,845
1998-12-08	561	566	558	560	207,000	2,800
1998-12-07	569	573	567	571	356,000	2,855
1998-12-04	557	567	555	559	706,000	2,795
1998-12-03	540	545	537	542	480,000	2,710
1998-12-02	555	560	543	550	251,000	2,750
1998-12-01	545	549	535	540	257,000	2,700
1998-11-30	557	560	545	545	248,000	2,725
1998-11-27	576	578	556	556	369,000	2,780
1998-11-26	580	580	571	575	302,000	2,875
1998-11-25	575	582	560	575	663,000	2,875
1998-11-24	560	582	550	575	1,457,000	2,875
1998-11-20	523	538	521	537	1,295,000	2,685
1998-11-19	514	523	495	498	809,000	2,490
1998-11-18	520	529	520	523	563,000	2,615
1998-11-17	511	525	506	518	514,000	2,590
1998-11-16	503	509	497	506	396,000	2,530
1998-11-13	500	510	491	494	1,118,000	2,470
1998-11-12	527	527	500	500	688,000	2,500
1998-11-11	504	525	500	517	1,026,000	2,585
1998-11-10	492	501	486	499	678,000	2,495
1998-11-09	495	501	470	482	730,000	2,410
1998-11-06	482	495	478	485	347,000	2,425
1998-11-05	503	503	471	472	635,000	2,360
1998-11-04	491	499	483	498	697,000	2,490
1998-11-02	476	483	476	476	198,000	2,380
1998-10-30	486	490	473	476	200,000	2,380
1998-10-29	485	485	475	481	181,000	2,405
1998-10-28	478	485	471	475	169,000	2,375
1998-10-27	481	496	477	478	237,000	2,390
1998-10-26	496	496	475	480	276,000	2,400
1998-10-23	498	505	477	483	455,000	2,415
1998-10-22	498	515	498	500	1,157,000	2,500
1998-10-21	480	500	479	487	750,000	2,435
1998-10-20	461	473	446	471	221,000	2,355
1998-10-19	438	475	438	460	462,000	2,300
1998-10-16	455	455	436	438	206,000	2,190
1998-10-15	455	463	436	445	353,000	2,225
1998-10-14	461	465	450	457	183,000	2,285
1998-10-13	460	478	445	462	233,000	2,310
1998-10-12	460	484	460	479	351,000	2,395
1998-10-09	429	468	429	454	775,000	2,270
1998-10-08	454	467	435	439	423,000	2,195
1998-10-07	452	459	449	459	661,000	2,295
1998-10-06	443	455	431	431	197,000	2,155
1998-10-05	442	453	435	445	206,000	2,225
1998-10-02	435	460	430	444	370,000	2,220
1998-10-01	420	439	420	435	350,000	2,175
1998-09-30	449	451	420	420	741,000	2,100
1998-09-29	455	458	437	443	352,000	2,215
1998-09-28	466	472	460	465	308,000	2,325
1998-09-25	460	465	450	453	193,000	2,265
1998-09-24	462	475	460	465	241,000	2,325
1998-09-22	447	461	444	460	445,000	2,300
1998-09-21	440	445	437	437	269,000	2,185
1998-09-18	444	459	440	455	391,000	2,275
1998-09-17	467	470	435	444	373,000	2,220
1998-09-16	476	482	470	472	123,000	2,360
1998-09-14	450	490	440	481	307,000	2,405
1998-09-11	490	490	432	440	3,082,000	2,200
1998-09-10	499	499	484	490	277,000	2,450
1998-09-09	498	500	495	499	603,000	2,495
1998-09-08	479	500	479	490	1,039,000	2,450
1998-09-07	435	479	431	479	605,000	2,395
1998-09-04	443	448	436	436	317,000	2,180
1998-09-03	451	452	440	443	488,000	2,215
1998-09-02	436	459	436	443	711,000	2,215
1998-09-01	421	434	416	432	452,000	2,160
1998-08-31	437	441	427	435	322,000	2,175
1998-08-28	450	450	430	437	806,000	2,185
1998-08-27	471	471	450	459	752,000	2,295
1998-08-26	485	485	465	471	784,000	2,355
1998-08-25	490	492	481	489	521,000	2,445
1998-08-24	485	493	485	487	182,000	2,435
1998-08-21	505	507	498	500	219,000	2,500
1998-08-20	504	506	486	505	721,000	2,525
1998-08-19	499	502	494	502	144,000	2,510
1998-08-18	492	496	486	494	493,000	2,470
1998-08-17	514	514	483	492	492,000	2,460
1998-08-14	518	527	512	514	679,000	2,570
1998-08-13	524	528	516	527	270,000	2,635
1998-08-12	515	526	515	524	181,000	2,620
1998-08-11	525	525	510	521	477,000	2,605
1998-08-10	526	527	521	525	280,000	2,625
1998-08-07	535	535	521	525	293,000	2,625
1998-08-06	533	533	525	525	203,000	2,625
1998-08-05	543	543	520	524	502,000	2,620
1998-08-04	530	540	530	533	294,000	2,665
1998-08-03	535	544	535	536	295,000	2,680
1998-07-31	550	555	531	545	1,835,000	2,725
1998-07-30	509	535	507	530	1,039,000	2,650
1998-07-29	492	504	490	504	442,000	2,520
1998-07-28	493	500	483	487	299,000	2,435
1998-07-27	508	508	481	488	495,000	2,440
1998-07-24	500	509	495	505	475,000	2,525
1998-07-23	501	508	500	506	365,000	2,530
1998-07-22	510	510	501	510	325,000	2,550
1998-07-21	512	525	511	515	250,000	2,575
1998-07-17	515	520	511	514	407,000	2,570
1998-07-16	518	527	509	527	249,000	2,635
1998-07-15	530	530	511	513	382,000	2,565
1998-07-14	517	527	515	521	281,000	2,605
1998-07-13	513	529	501	526	335,000	2,630
1998-07-10	563	564	495	515	664,000	2,575
1998-07-09	552	556	549	553	186,000	2,765
1998-07-08	563	565	557	562	317,000	2,810
1998-07-07	559	565	557	560	192,000	2,800
1998-07-06	544	559	544	550	229,000	2,750
1998-07-03	539	565	537	551	305,000	2,755
1998-07-02	550	559	532	549	537,000	2,745
1998-07-01	531	550	524	550	455,000	2,750
1998-06-30	514	533	513	531	324,000	2,655
1998-06-29	502	519	495	511	108,000	2,555
1998-06-26	495	503	485	503	428,000	2,515
1998-06-25	501	502	490	491	399,000	2,455
1998-06-24	516	516	500	504	280,000	2,520
1998-06-23	533	533	502	506	436,000	2,530
1998-06-22	529	540	521	524	259,000	2,620
1998-06-19	523	531	522	526	283,000	2,630
1998-06-18	525	529	519	523	502,000	2,615
1998-06-17	486	495	485	487	250,000	2,435
1998-06-16	480	485	471	481	637,000	2,405
1998-06-15	475	481	471	471	317,000	2,355
1998-06-12	490	490	461	480	1,553,000	2,400
1998-06-11	502	502	490	490	476,000	2,450
1998-06-10	508	514	505	507	447,000	2,535
1998-06-09	508	525	508	524	123,000	2,620
1998-06-08	511	519	508	512	94,000	2,560
1998-06-05	515	519	507	510	199,000	2,550
1998-06-04	520	523	510	522	146,000	2,610
1998-06-03	523	523	505	520	392,000	2,600
1998-06-02	530	536	523	530	114,000	2,650
1998-06-01	526	540	520	520	214,000	2,600
1998-05-29	540	540	520	525	262,000	2,625
1998-05-28	543	555	543	550	392,000	2,750
1998-05-27	540	541	521	524	351,000	2,620
1998-05-26	547	555	539	550	223,000	2,750
1998-05-25	531	541	531	541	139,000	2,705
1998-05-22	549	550	521	523	225,000	2,615
1998-05-21	535	550	535	543	239,000	2,715
1998-05-20	516	535	514	534	303,000	2,670
1998-05-19	514	524	503	512	227,000	2,560
1998-05-18	495	519	487	516	326,000	2,580
1998-05-15	500	518	490	490	450,000	2,450
1998-05-14	511	511	501	501	339,000	2,505
1998-05-13	510	515	503	511	267,000	2,555
1998-05-12	521	525	515	515	381,000	2,575
1998-05-11	529	531	523	523	241,000	2,615
1998-05-08	516	528	515	520	933,000	2,600
1998-05-07	521	529	516	521	316,000	2,605
1998-05-06	535	536	515	521	398,000	2,605
1998-05-01	543	554	542	554	260,000	2,770
1998-04-30	546	571	541	569	282,000	2,845
1998-04-28	556	560	535	536	450,000	2,680
1998-04-27	575	575	560	560	395,000	2,800
1998-04-24	575	585	560	565	256,000	2,825
1998-04-23	570	572	556	565	254,000	2,825
1998-04-22	563	570	555	570	377,000	2,850
1998-04-21	566	572	556	563	526,000	2,815
1998-04-20	566	574	560	565	412,000	2,825
1998-04-17	601	601	560	575	454,000	2,875
1998-04-16	631	631	600	600	379,000	3,000
1998-04-15	622	625	614	621	147,000	3,105
1998-04-14	627	627	600	621	202,000	3,105
1998-04-13	620	628	620	625	190,000	3,125
1998-04-10	615	629	610	625	440,000	3,125
1998-04-09	615	621	599	614	346,000	3,070
1998-04-08	609	633	604	631	582,000	3,155
1998-04-07	560	610	560	604	229,000	3,020
1998-04-06	558	573	555	559	288,000	2,795
1998-04-03	559	573	555	556	358,000	2,780
1998-04-02	581	595	555	555	410,000	2,775
1998-04-01	581	605	581	595	290,000	2,975
1998-03-31	580	600	570	590	601,000	2,950
1998-03-30	650	655	550	550	320,000	2,750
1998-03-27	640	657	640	640	198,000	3,200
1998-03-26	632	660	632	650	410,000	3,250
1998-03-25	625	639	615	632	272,000	3,160
1998-03-24	624	629	615	622	435,000	3,110
1998-03-23	610	627	605	626	388,000	3,130
1998-03-20	582	605	582	602	390,000	3,010
1998-03-19	590	600	589	598	331,000	2,990
1998-03-18	608	609	580	580	335,000	2,900
1998-03-17	603	605	598	605	230,000	3,025
1998-03-16	616	616	601	605	59,000	3,025
1998-03-13	591	620	591	620	1,078,000	3,100
1998-03-12	605	605	590	596	307,000	2,980
1998-03-11	601	604	595	604	615,000	3,020
1998-03-10	615	615	605	605	244,000	3,025
1998-03-09	610	615	601	608	366,000	3,040
1998-03-06	595	618	592	600	403,000	3,000
1998-03-05	595	604	585	595	245,000	2,975
1998-03-04	615	615	600	601	247,000	3,005
1998-03-03	613	625	603	615	471,000	3,075
1998-03-02	599	618	596	617	624,000	3,085
1998-02-27	546	573	546	570	209,000	2,850
1998-02-26	545	545	535	545	354,000	2,725
1998-02-25	536	536	523	535	432,000	2,675
1998-02-24	573	573	541	541	391,000	2,705
1998-02-23	582	590	571	585	182,000	2,925
1998-02-20	582	603	582	598	250,000	2,990
1998-02-19	588	611	576	602	290,000	3,010
1998-02-18	587	587	576	580	114,000	2,900
1998-02-17	571	580	571	580	113,000	2,900
1998-02-16	571	580	571	578	98,000	2,890
1998-02-13	598	598	581	581	521,000	2,905
1998-02-12	615	616	581	588	371,000	2,940
1998-02-10	600	611	599	607	224,000	3,035
1998-02-09	608	608	581	596	166,000	2,980
1998-02-06	598	605	589	598	597,000	2,990
1998-02-05	562	593	561	588	198,000	2,940
1998-02-04	540	548	535	546	148,000	2,730
1998-02-03	551	565	538	538	230,000	2,690
1998-02-02	550	569	523	535	257,000	2,675
1998-01-30	581	581	540	540	366,000	2,700
1998-01-29	619	640	581	581	347,000	2,905
1998-01-28	584	621	574	621	707,000	3,105
1998-01-27	555	570	545	555	905,000	2,775
1998-01-26	543	561	525	545	475,000	2,725
1998-01-23	470	499	470	499	518,000	2,495
1998-01-22	480	488	470	470	512,000	2,350
1998-01-21	477	487	475	480	408,000	2,400
1998-01-20	455	471	454	462	420,000	2,310
1998-01-19	481	493	461	465	470,000	2,325
1998-01-16	410	484	410	480	621,000	2,400
1998-01-14	411	414	406	410	223,000	2,050
1998-01-13	415	415	398	404	252,000	2,020
1998-01-12	401	415	401	410	138,000	2,050
1998-01-09	390	419	390	409	376,000	2,045
1998-01-08	405	422	390	390	465,000	1,950
1998-01-07	390	400	387	400	333,000	2,000
1998-01-06	412	417	391	403	355,000	2,015
1998-01-05	405	420	400	412	137,000	2,060

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30