2501 サッポロホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 330 | 345 | 330 | 330 | 204,000 | 1,650 |
| 1999-12-29 | 342 | 344 | 335 | 336 | 360,000 | 1,680 |
| 1999-12-28 | 350 | 352 | 342 | 344 | 291,000 | 1,720 |
| 1999-12-27 | 353 | 354 | 350 | 350 | 146,000 | 1,750 |
| 1999-12-24 | 346 | 349 | 345 | 345 | 225,000 | 1,725 |
| 1999-12-22 | 347 | 347 | 344 | 346 | 238,000 | 1,730 |
| 1999-12-21 | 352 | 354 | 345 | 345 | 311,000 | 1,725 |
| 1999-12-20 | 346 | 352 | 345 | 349 | 213,000 | 1,745 |
| 1999-12-17 | 355 | 355 | 345 | 345 | 426,000 | 1,725 |
| 1999-12-16 | 345 | 350 | 342 | 350 | 272,000 | 1,750 |
| 1999-12-15 | 350 | 351 | 345 | 345 | 341,000 | 1,725 |
| 1999-12-14 | 345 | 354 | 345 | 350 | 407,000 | 1,750 |
| 1999-12-13 | 353 | 357 | 345 | 350 | 763,000 | 1,750 |
| 1999-12-10 | 350 | 358 | 350 | 352 | 2,625,000 | 1,760 |
| 1999-12-09 | 359 | 366 | 351 | 366 | 539,000 | 1,830 |
| 1999-12-08 | 368 | 371 | 358 | 358 | 539,000 | 1,790 |
| 1999-12-07 | 371 | 372 | 365 | 371 | 529,000 | 1,855 |
| 1999-12-06 | 399 | 399 | 383 | 383 | 705,000 | 1,915 |
| 1999-12-03 | 382 | 390 | 381 | 390 | 591,000 | 1,950 |
| 1999-12-02 | 376 | 385 | 370 | 381 | 595,000 | 1,905 |
| 1999-12-01 | 364 | 389 | 360 | 376 | 570,000 | 1,880 |
| 1999-11-30 | 360 | 364 | 357 | 360 | 331,000 | 1,800 |
| 1999-11-29 | 356 | 362 | 356 | 356 | 261,000 | 1,780 |
| 1999-11-26 | 365 | 370 | 360 | 360 | 310,000 | 1,800 |
| 1999-11-25 | 355 | 360 | 355 | 360 | 317,000 | 1,800 |
| 1999-11-24 | 362 | 363 | 358 | 363 | 352,000 | 1,815 |
| 1999-11-22 | 363 | 370 | 360 | 363 | 370,000 | 1,815 |
| 1999-11-19 | 370 | 374 | 360 | 360 | 422,000 | 1,800 |
| 1999-11-18 | 380 | 380 | 365 | 366 | 740,000 | 1,830 |
| 1999-11-17 | 352 | 376 | 352 | 376 | 458,000 | 1,880 |
| 1999-11-16 | 353 | 359 | 350 | 351 | 480,000 | 1,755 |
| 1999-11-15 | 375 | 380 | 350 | 358 | 557,000 | 1,790 |
| 1999-11-12 | 383 | 388 | 370 | 370 | 664,000 | 1,850 |
| 1999-11-11 | 396 | 400 | 388 | 392 | 359,000 | 1,960 |
| 1999-11-10 | 398 | 410 | 395 | 401 | 341,000 | 2,005 |
| 1999-11-09 | 400 | 414 | 393 | 393 | 364,000 | 1,965 |
| 1999-11-08 | 397 | 400 | 395 | 400 | 317,000 | 2,000 |
| 1999-11-05 | 398 | 401 | 395 | 395 | 436,000 | 1,975 |
| 1999-11-04 | 400 | 402 | 398 | 399 | 669,000 | 1,995 |
| 1999-11-02 | 402 | 402 | 398 | 398 | 460,000 | 1,990 |
| 1999-11-01 | 408 | 410 | 402 | 404 | 371,000 | 2,020 |
| 1999-10-29 | 407 | 410 | 405 | 405 | 471,000 | 2,025 |
| 1999-10-28 | 405 | 407 | 402 | 402 | 285,000 | 2,010 |
| 1999-10-27 | 411 | 412 | 398 | 402 | 495,000 | 2,010 |
| 1999-10-26 | 425 | 425 | 410 | 413 | 222,000 | 2,065 |
| 1999-10-25 | 422 | 428 | 415 | 426 | 255,000 | 2,130 |
| 1999-10-22 | 419 | 429 | 413 | 417 | 198,000 | 2,085 |
| 1999-10-21 | 428 | 428 | 410 | 419 | 286,000 | 2,095 |
| 1999-10-20 | 428 | 432 | 425 | 426 | 210,000 | 2,130 |
| 1999-10-19 | 445 | 445 | 428 | 429 | 344,000 | 2,145 |
| 1999-10-18 | 440 | 446 | 438 | 440 | 340,000 | 2,200 |
| 1999-10-15 | 420 | 430 | 419 | 430 | 215,000 | 2,150 |
| 1999-10-14 | 420 | 427 | 418 | 420 | 216,000 | 2,100 |
| 1999-10-13 | 420 | 430 | 420 | 420 | 381,000 | 2,100 |
| 1999-10-12 | 440 | 444 | 420 | 421 | 453,000 | 2,105 |
| 1999-10-08 | 450 | 450 | 446 | 449 | 640,000 | 2,245 |
| 1999-10-07 | 448 | 449 | 445 | 447 | 274,000 | 2,235 |
| 1999-10-06 | 445 | 445 | 440 | 440 | 166,000 | 2,200 |
| 1999-10-05 | 447 | 447 | 440 | 440 | 163,000 | 2,200 |
| 1999-10-04 | 448 | 450 | 432 | 432 | 199,000 | 2,160 |
| 1999-10-01 | 430 | 444 | 430 | 438 | 245,000 | 2,190 |
| 1999-09-30 | 442 | 450 | 435 | 450 | 178,000 | 2,250 |
| 1999-09-29 | 438 | 440 | 425 | 440 | 198,000 | 2,200 |
| 1999-09-28 | 432 | 450 | 427 | 448 | 577,000 | 2,240 |
| 1999-09-27 | 431 | 431 | 420 | 422 | 351,000 | 2,110 |
| 1999-09-24 | 413 | 419 | 413 | 416 | 481,000 | 2,080 |
| 1999-09-22 | 410 | 412 | 405 | 408 | 412,000 | 2,040 |
| 1999-09-21 | 415 | 417 | 411 | 417 | 404,000 | 2,085 |
| 1999-09-20 | 419 | 419 | 411 | 414 | 443,000 | 2,070 |
| 1999-09-17 | 418 | 420 | 415 | 415 | 528,000 | 2,075 |
| 1999-09-16 | 420 | 425 | 410 | 411 | 504,000 | 2,055 |
| 1999-09-14 | 435 | 435 | 421 | 423 | 335,000 | 2,115 |
| 1999-09-13 | 429 | 439 | 427 | 437 | 593,000 | 2,185 |
| 1999-09-10 | 417 | 422 | 413 | 416 | 3,396,000 | 2,080 |
| 1999-09-09 | 448 | 453 | 441 | 442 | 247,000 | 2,210 |
| 1999-09-08 | 447 | 450 | 435 | 438 | 283,000 | 2,190 |
| 1999-09-07 | 450 | 454 | 446 | 447 | 178,000 | 2,235 |
| 1999-09-06 | 450 | 454 | 447 | 449 | 284,000 | 2,245 |
| 1999-09-03 | 453 | 455 | 445 | 454 | 586,000 | 2,270 |
| 1999-09-02 | 456 | 461 | 450 | 450 | 426,000 | 2,250 |
| 1999-09-01 | 460 | 460 | 453 | 456 | 523,000 | 2,280 |
| 1999-08-31 | 467 | 474 | 460 | 460 | 479,000 | 2,300 |
| 1999-08-30 | 460 | 479 | 457 | 467 | 420,000 | 2,335 |
| 1999-08-27 | 470 | 470 | 455 | 455 | 787,000 | 2,275 |
| 1999-08-26 | 490 | 490 | 470 | 470 | 423,000 | 2,350 |
| 1999-08-25 | 494 | 498 | 480 | 480 | 266,000 | 2,400 |
| 1999-08-24 | 499 | 501 | 493 | 494 | 237,000 | 2,470 |
| 1999-08-23 | 500 | 506 | 496 | 499 | 297,000 | 2,495 |
| 1999-08-20 | 495 | 518 | 495 | 502 | 342,000 | 2,510 |
| 1999-08-19 | 485 | 492 | 485 | 486 | 296,000 | 2,430 |
| 1999-08-18 | 490 | 500 | 485 | 486 | 318,000 | 2,430 |
| 1999-08-17 | 490 | 495 | 486 | 495 | 235,000 | 2,475 |
| 1999-08-16 | 482 | 498 | 482 | 497 | 204,000 | 2,485 |
| 1999-08-13 | 489 | 489 | 481 | 481 | 697,000 | 2,405 |
| 1999-08-12 | 496 | 500 | 490 | 494 | 183,000 | 2,470 |
| 1999-08-11 | 486 | 498 | 485 | 494 | 136,000 | 2,470 |
| 1999-08-10 | 494 | 494 | 480 | 487 | 240,000 | 2,435 |
| 1999-08-09 | 480 | 500 | 480 | 498 | 213,000 | 2,490 |
| 1999-08-06 | 489 | 491 | 473 | 475 | 648,000 | 2,375 |
| 1999-08-05 | 501 | 505 | 485 | 489 | 544,000 | 2,445 |
| 1999-08-04 | 505 | 508 | 501 | 507 | 236,000 | 2,535 |
| 1999-08-03 | 507 | 510 | 502 | 510 | 369,000 | 2,550 |
| 1999-08-02 | 502 | 508 | 502 | 505 | 273,000 | 2,525 |
| 1999-07-30 | 508 | 512 | 500 | 502 | 503,000 | 2,510 |
| 1999-07-29 | 516 | 518 | 508 | 508 | 260,000 | 2,540 |
| 1999-07-28 | 534 | 534 | 515 | 518 | 374,000 | 2,590 |
| 1999-07-27 | 526 | 535 | 526 | 531 | 278,000 | 2,655 |
| 1999-07-26 | 545 | 545 | 526 | 526 | 800,000 | 2,630 |
| 1999-07-23 | 524 | 528 | 518 | 525 | 568,000 | 2,625 |
| 1999-07-22 | 535 | 535 | 520 | 524 | 651,000 | 2,620 |
| 1999-07-21 | 529 | 541 | 527 | 535 | 796,000 | 2,675 |
| 1999-07-19 | 514 | 529 | 514 | 529 | 240,000 | 2,645 |
| 1999-07-16 | 507 | 517 | 504 | 504 | 878,000 | 2,520 |
| 1999-07-15 | 520 | 520 | 502 | 517 | 610,000 | 2,585 |
| 1999-07-14 | 521 | 525 | 517 | 518 | 360,000 | 2,590 |
| 1999-07-13 | 528 | 531 | 516 | 521 | 650,000 | 2,605 |
| 1999-07-12 | 530 | 534 | 521 | 531 | 411,000 | 2,655 |
| 1999-07-09 | 532 | 544 | 530 | 531 | 977,000 | 2,655 |
| 1999-07-08 | 545 | 546 | 535 | 535 | 402,000 | 2,675 |
| 1999-07-07 | 555 | 560 | 535 | 535 | 481,000 | 2,675 |
| 1999-07-06 | 555 | 560 | 545 | 554 | 668,000 | 2,770 |
| 1999-07-05 | 550 | 560 | 545 | 555 | 416,000 | 2,775 |
| 1999-07-02 | 537 | 548 | 535 | 538 | 338,000 | 2,690 |
| 1999-07-01 | 540 | 556 | 540 | 543 | 251,000 | 2,715 |
| 1999-06-30 | 557 | 557 | 533 | 537 | 454,000 | 2,685 |
| 1999-06-29 | 560 | 560 | 550 | 556 | 283,000 | 2,780 |
| 1999-06-28 | 565 | 565 | 555 | 560 | 169,000 | 2,800 |
| 1999-06-25 | 562 | 569 | 552 | 553 | 160,000 | 2,765 |
| 1999-06-24 | 550 | 558 | 549 | 554 | 300,000 | 2,770 |
| 1999-06-23 | 555 | 557 | 550 | 550 | 571,000 | 2,750 |
| 1999-06-22 | 571 | 572 | 552 | 557 | 451,000 | 2,785 |
| 1999-06-21 | 578 | 586 | 560 | 562 | 324,000 | 2,810 |
| 1999-06-18 | 592 | 592 | 578 | 578 | 263,000 | 2,890 |
| 1999-06-17 | 587 | 598 | 587 | 593 | 328,000 | 2,965 |
| 1999-06-16 | 606 | 606 | 585 | 587 | 372,000 | 2,935 |
| 1999-06-15 | 583 | 608 | 571 | 608 | 550,000 | 3,040 |
| 1999-06-14 | 573 | 585 | 573 | 583 | 699,000 | 2,915 |
| 1999-06-11 | 572 | 583 | 572 | 582 | 3,031,000 | 2,910 |
| 1999-06-10 | 569 | 590 | 569 | 589 | 621,000 | 2,945 |
| 1999-06-09 | 572 | 582 | 572 | 579 | 672,000 | 2,895 |
| 1999-06-08 | 565 | 578 | 565 | 576 | 245,000 | 2,880 |
| 1999-06-07 | 565 | 580 | 565 | 575 | 229,000 | 2,875 |
| 1999-06-04 | 565 | 570 | 565 | 570 | 202,000 | 2,850 |
| 1999-06-03 | 568 | 568 | 556 | 566 | 216,000 | 2,830 |
| 1999-06-02 | 568 | 572 | 560 | 565 | 360,000 | 2,825 |
| 1999-06-01 | 558 | 574 | 553 | 570 | 453,000 | 2,850 |
| 1999-05-31 | 535 | 565 | 532 | 565 | 412,000 | 2,825 |
| 1999-05-28 | 535 | 543 | 533 | 538 | 263,000 | 2,690 |
| 1999-05-27 | 541 | 551 | 536 | 551 | 257,000 | 2,755 |
| 1999-05-26 | 549 | 559 | 541 | 547 | 257,000 | 2,735 |
| 1999-05-25 | 535 | 540 | 530 | 539 | 219,000 | 2,695 |
| 1999-05-24 | 534 | 539 | 530 | 535 | 162,000 | 2,675 |
| 1999-05-21 | 536 | 540 | 534 | 536 | 246,000 | 2,680 |
| 1999-05-20 | 537 | 546 | 528 | 535 | 510,000 | 2,675 |
| 1999-05-19 | 535 | 545 | 534 | 535 | 529,000 | 2,675 |
| 1999-05-18 | 536 | 542 | 535 | 535 | 554,000 | 2,675 |
| 1999-05-17 | 550 | 553 | 536 | 539 | 527,000 | 2,695 |
| 1999-05-14 | 582 | 582 | 557 | 557 | 1,165,000 | 2,785 |
| 1999-05-13 | 575 | 586 | 571 | 582 | 751,000 | 2,910 |
| 1999-05-12 | 568 | 579 | 560 | 579 | 620,000 | 2,895 |
| 1999-05-11 | 566 | 566 | 556 | 558 | 323,000 | 2,790 |
| 1999-05-10 | 574 | 577 | 568 | 568 | 508,000 | 2,840 |
| 1999-05-07 | 562 | 569 | 560 | 568 | 499,000 | 2,840 |
| 1999-05-06 | 563 | 575 | 561 | 575 | 363,000 | 2,875 |
| 1999-04-30 | 560 | 565 | 556 | 560 | 228,000 | 2,800 |
| 1999-04-28 | 552 | 562 | 552 | 562 | 447,000 | 2,810 |
| 1999-04-27 | 556 | 564 | 550 | 550 | 210,000 | 2,750 |
| 1999-04-26 | 570 | 574 | 562 | 565 | 271,000 | 2,825 |
| 1999-04-23 | 565 | 570 | 556 | 570 | 461,000 | 2,850 |
| 1999-04-22 | 558 | 560 | 554 | 560 | 231,000 | 2,800 |
| 1999-04-21 | 556 | 556 | 547 | 554 | 122,000 | 2,770 |
| 1999-04-20 | 543 | 557 | 543 | 557 | 199,000 | 2,785 |
| 1999-04-19 | 553 | 556 | 542 | 555 | 261,000 | 2,775 |
| 1999-04-16 | 552 | 558 | 552 | 558 | 284,000 | 2,790 |
| 1999-04-15 | 553 | 555 | 542 | 542 | 187,000 | 2,710 |
| 1999-04-14 | 552 | 557 | 541 | 557 | 324,000 | 2,785 |
| 1999-04-13 | 559 | 559 | 552 | 552 | 138,000 | 2,760 |
| 1999-04-12 | 550 | 560 | 550 | 550 | 241,000 | 2,750 |
| 1999-04-09 | 568 | 568 | 548 | 559 | 1,650,000 | 2,795 |
| 1999-04-08 | 545 | 549 | 535 | 548 | 1,036,000 | 2,740 |
| 1999-04-07 | 555 | 569 | 550 | 560 | 478,000 | 2,800 |
| 1999-04-06 | 557 | 565 | 546 | 559 | 155,000 | 2,795 |
| 1999-04-05 | 560 | 569 | 553 | 557 | 239,000 | 2,785 |
| 1999-04-02 | 550 | 566 | 542 | 550 | 211,000 | 2,750 |
| 1999-04-01 | 555 | 570 | 535 | 555 | 438,000 | 2,775 |
| 1999-03-31 | 565 | 565 | 544 | 558 | 457,000 | 2,790 |
| 1999-03-30 | 562 | 566 | 551 | 560 | 600,000 | 2,800 |
| 1999-03-29 | 555 | 560 | 553 | 557 | 333,000 | 2,785 |
| 1999-03-26 | 541 | 555 | 540 | 554 | 384,000 | 2,770 |
| 1999-03-25 | 538 | 555 | 535 | 544 | 724,000 | 2,720 |
| 1999-03-24 | 538 | 540 | 533 | 535 | 837,000 | 2,675 |
| 1999-03-23 | 537 | 543 | 535 | 535 | 595,000 | 2,675 |
| 1999-03-19 | 540 | 550 | 535 | 540 | 807,000 | 2,700 |
| 1999-03-18 | 535 | 541 | 529 | 535 | 1,368,000 | 2,675 |
| 1999-03-17 | 527 | 532 | 513 | 532 | 724,000 | 2,660 |
| 1999-03-16 | 510 | 519 | 506 | 518 | 803,000 | 2,590 |
| 1999-03-15 | 507 | 515 | 502 | 507 | 771,000 | 2,535 |
| 1999-03-12 | 511 | 511 | 500 | 502 | 2,167,000 | 2,510 |
| 1999-03-11 | 508 | 535 | 507 | 513 | 816,000 | 2,565 |
| 1999-03-10 | 503 | 506 | 496 | 498 | 858,000 | 2,490 |
| 1999-03-09 | 511 | 514 | 500 | 503 | 710,000 | 2,515 |
| 1999-03-08 | 539 | 543 | 510 | 510 | 583,000 | 2,550 |
| 1999-03-05 | 503 | 546 | 496 | 546 | 892,000 | 2,730 |
| 1999-03-04 | 500 | 510 | 496 | 498 | 301,000 | 2,490 |
| 1999-03-03 | 495 | 500 | 494 | 497 | 426,000 | 2,485 |
| 1999-03-02 | 510 | 510 | 495 | 495 | 544,000 | 2,475 |
| 1999-03-01 | 503 | 506 | 500 | 500 | 505,000 | 2,500 |
| 1999-02-26 | 513 | 514 | 493 | 493 | 344,000 | 2,465 |
| 1999-02-25 | 505 | 510 | 495 | 499 | 376,000 | 2,495 |
| 1999-02-24 | 503 | 508 | 493 | 493 | 465,000 | 2,465 |
| 1999-02-23 | 517 | 527 | 500 | 500 | 430,000 | 2,500 |
| 1999-02-22 | 513 | 543 | 513 | 515 | 241,000 | 2,575 |
| 1999-02-19 | 530 | 530 | 501 | 513 | 314,000 | 2,565 |
| 1999-02-18 | 543 | 547 | 531 | 537 | 247,000 | 2,685 |
| 1999-02-17 | 555 | 557 | 542 | 547 | 172,000 | 2,735 |
| 1999-02-16 | 549 | 558 | 548 | 555 | 414,000 | 2,775 |
| 1999-02-15 | 535 | 549 | 535 | 549 | 472,000 | 2,745 |
| 1999-02-12 | 532 | 558 | 532 | 539 | 582,000 | 2,695 |
| 1999-02-10 | 540 | 541 | 536 | 541 | 725,000 | 2,705 |
| 1999-02-09 | 540 | 542 | 532 | 536 | 204,000 | 2,680 |
| 1999-02-08 | 535 | 545 | 526 | 544 | 148,000 | 2,720 |
| 1999-02-05 | 535 | 538 | 526 | 538 | 441,000 | 2,690 |
| 1999-02-04 | 535 | 538 | 530 | 538 | 309,000 | 2,690 |
| 1999-02-03 | 535 | 539 | 532 | 538 | 203,000 | 2,690 |
| 1999-02-02 | 544 | 544 | 536 | 542 | 189,000 | 2,710 |
| 1999-02-01 | 560 | 560 | 545 | 550 | 209,000 | 2,750 |
| 1999-01-29 | 548 | 559 | 536 | 557 | 617,000 | 2,785 |
| 1999-01-28 | 560 | 563 | 550 | 556 | 212,000 | 2,780 |
| 1999-01-27 | 556 | 565 | 550 | 555 | 535,000 | 2,775 |
| 1999-01-26 | 547 | 560 | 547 | 556 | 819,000 | 2,780 |
| 1999-01-25 | 536 | 546 | 536 | 545 | 377,000 | 2,725 |
| 1999-01-22 | 528 | 540 | 528 | 529 | 426,000 | 2,645 |
| 1999-01-21 | 533 | 539 | 511 | 538 | 312,000 | 2,690 |
| 1999-01-20 | 516 | 524 | 506 | 523 | 353,000 | 2,615 |
| 1999-01-19 | 518 | 525 | 505 | 511 | 316,000 | 2,555 |
| 1999-01-18 | 510 | 518 | 500 | 503 | 130,000 | 2,515 |
| 1999-01-14 | 494 | 520 | 487 | 520 | 379,000 | 2,600 |
| 1999-01-13 | 475 | 500 | 474 | 500 | 591,000 | 2,500 |
| 1999-01-12 | 463 | 473 | 460 | 470 | 452,000 | 2,350 |
| 1999-01-11 | 461 | 467 | 457 | 460 | 317,000 | 2,300 |
| 1999-01-08 | 475 | 481 | 470 | 471 | 326,000 | 2,355 |
| 1999-01-07 | 491 | 494 | 473 | 473 | 187,000 | 2,365 |
| 1999-01-06 | 475 | 481 | 467 | 481 | 219,000 | 2,405 |
| 1999-01-05 | 480 | 480 | 462 | 472 | 358,000 | 2,360 |
| 1999-01-04 | 481 | 486 | 475 | 476 | 180,000 | 2,380 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
