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
1999-12-30330345330330204,0001,650
1999-12-29342344335336360,0001,680
1999-12-28350352342344291,0001,720
1999-12-27353354350350146,0001,750
1999-12-24346349345345225,0001,725
1999-12-22347347344346238,0001,730
1999-12-21352354345345311,0001,725
1999-12-20346352345349213,0001,745
1999-12-17355355345345426,0001,725
1999-12-16345350342350272,0001,750
1999-12-15350351345345341,0001,725
1999-12-14345354345350407,0001,750
1999-12-13353357345350763,0001,750
1999-12-103503583503522,625,0001,760
1999-12-09359366351366539,0001,830
1999-12-08368371358358539,0001,790
1999-12-07371372365371529,0001,855
1999-12-06399399383383705,0001,915
1999-12-03382390381390591,0001,950
1999-12-02376385370381595,0001,905
1999-12-01364389360376570,0001,880
1999-11-30360364357360331,0001,800
1999-11-29356362356356261,0001,780
1999-11-26365370360360310,0001,800
1999-11-25355360355360317,0001,800
1999-11-24362363358363352,0001,815
1999-11-22363370360363370,0001,815
1999-11-19370374360360422,0001,800
1999-11-18380380365366740,0001,830
1999-11-17352376352376458,0001,880
1999-11-16353359350351480,0001,755
1999-11-15375380350358557,0001,790
1999-11-12383388370370664,0001,850
1999-11-11396400388392359,0001,960
1999-11-10398410395401341,0002,005
1999-11-09400414393393364,0001,965
1999-11-08397400395400317,0002,000
1999-11-05398401395395436,0001,975
1999-11-04400402398399669,0001,995
1999-11-02402402398398460,0001,990
1999-11-01408410402404371,0002,020
1999-10-29407410405405471,0002,025
1999-10-28405407402402285,0002,010
1999-10-27411412398402495,0002,010
1999-10-26425425410413222,0002,065
1999-10-25422428415426255,0002,130
1999-10-22419429413417198,0002,085
1999-10-21428428410419286,0002,095
1999-10-20428432425426210,0002,130
1999-10-19445445428429344,0002,145
1999-10-18440446438440340,0002,200
1999-10-15420430419430215,0002,150
1999-10-14420427418420216,0002,100
1999-10-13420430420420381,0002,100
1999-10-12440444420421453,0002,105
1999-10-08450450446449640,0002,245
1999-10-07448449445447274,0002,235
1999-10-06445445440440166,0002,200
1999-10-05447447440440163,0002,200
1999-10-04448450432432199,0002,160
1999-10-01430444430438245,0002,190
1999-09-30442450435450178,0002,250
1999-09-29438440425440198,0002,200
1999-09-28432450427448577,0002,240
1999-09-27431431420422351,0002,110
1999-09-24413419413416481,0002,080
1999-09-22410412405408412,0002,040
1999-09-21415417411417404,0002,085
1999-09-20419419411414443,0002,070
1999-09-17418420415415528,0002,075
1999-09-16420425410411504,0002,055
1999-09-14435435421423335,0002,115
1999-09-13429439427437593,0002,185
1999-09-104174224134163,396,0002,080
1999-09-09448453441442247,0002,210
1999-09-08447450435438283,0002,190
1999-09-07450454446447178,0002,235
1999-09-06450454447449284,0002,245
1999-09-03453455445454586,0002,270
1999-09-02456461450450426,0002,250
1999-09-01460460453456523,0002,280
1999-08-31467474460460479,0002,300
1999-08-30460479457467420,0002,335
1999-08-27470470455455787,0002,275
1999-08-26490490470470423,0002,350
1999-08-25494498480480266,0002,400
1999-08-24499501493494237,0002,470
1999-08-23500506496499297,0002,495
1999-08-20495518495502342,0002,510
1999-08-19485492485486296,0002,430
1999-08-18490500485486318,0002,430
1999-08-17490495486495235,0002,475
1999-08-16482498482497204,0002,485
1999-08-13489489481481697,0002,405
1999-08-12496500490494183,0002,470
1999-08-11486498485494136,0002,470
1999-08-10494494480487240,0002,435
1999-08-09480500480498213,0002,490
1999-08-06489491473475648,0002,375
1999-08-05501505485489544,0002,445
1999-08-04505508501507236,0002,535
1999-08-03507510502510369,0002,550
1999-08-02502508502505273,0002,525
1999-07-30508512500502503,0002,510
1999-07-29516518508508260,0002,540
1999-07-28534534515518374,0002,590
1999-07-27526535526531278,0002,655
1999-07-26545545526526800,0002,630
1999-07-23524528518525568,0002,625
1999-07-22535535520524651,0002,620
1999-07-21529541527535796,0002,675
1999-07-19514529514529240,0002,645
1999-07-16507517504504878,0002,520
1999-07-15520520502517610,0002,585
1999-07-14521525517518360,0002,590
1999-07-13528531516521650,0002,605
1999-07-12530534521531411,0002,655
1999-07-09532544530531977,0002,655
1999-07-08545546535535402,0002,675
1999-07-07555560535535481,0002,675
1999-07-06555560545554668,0002,770
1999-07-05550560545555416,0002,775
1999-07-02537548535538338,0002,690
1999-07-01540556540543251,0002,715
1999-06-30557557533537454,0002,685
1999-06-29560560550556283,0002,780
1999-06-28565565555560169,0002,800
1999-06-25562569552553160,0002,765
1999-06-24550558549554300,0002,770
1999-06-23555557550550571,0002,750
1999-06-22571572552557451,0002,785
1999-06-21578586560562324,0002,810
1999-06-18592592578578263,0002,890
1999-06-17587598587593328,0002,965
1999-06-16606606585587372,0002,935
1999-06-15583608571608550,0003,040
1999-06-14573585573583699,0002,915
1999-06-115725835725823,031,0002,910
1999-06-10569590569589621,0002,945
1999-06-09572582572579672,0002,895
1999-06-08565578565576245,0002,880
1999-06-07565580565575229,0002,875
1999-06-04565570565570202,0002,850
1999-06-03568568556566216,0002,830
1999-06-02568572560565360,0002,825
1999-06-01558574553570453,0002,850
1999-05-31535565532565412,0002,825
1999-05-28535543533538263,0002,690
1999-05-27541551536551257,0002,755
1999-05-26549559541547257,0002,735
1999-05-25535540530539219,0002,695
1999-05-24534539530535162,0002,675
1999-05-21536540534536246,0002,680
1999-05-20537546528535510,0002,675
1999-05-19535545534535529,0002,675
1999-05-18536542535535554,0002,675
1999-05-17550553536539527,0002,695
1999-05-145825825575571,165,0002,785
1999-05-13575586571582751,0002,910
1999-05-12568579560579620,0002,895
1999-05-11566566556558323,0002,790
1999-05-10574577568568508,0002,840
1999-05-07562569560568499,0002,840
1999-05-06563575561575363,0002,875
1999-04-30560565556560228,0002,800
1999-04-28552562552562447,0002,810
1999-04-27556564550550210,0002,750
1999-04-26570574562565271,0002,825
1999-04-23565570556570461,0002,850
1999-04-22558560554560231,0002,800
1999-04-21556556547554122,0002,770
1999-04-20543557543557199,0002,785
1999-04-19553556542555261,0002,775
1999-04-16552558552558284,0002,790
1999-04-15553555542542187,0002,710
1999-04-14552557541557324,0002,785
1999-04-13559559552552138,0002,760
1999-04-12550560550550241,0002,750
1999-04-095685685485591,650,0002,795
1999-04-085455495355481,036,0002,740
1999-04-07555569550560478,0002,800
1999-04-06557565546559155,0002,795
1999-04-05560569553557239,0002,785
1999-04-02550566542550211,0002,750
1999-04-01555570535555438,0002,775
1999-03-31565565544558457,0002,790
1999-03-30562566551560600,0002,800
1999-03-29555560553557333,0002,785
1999-03-26541555540554384,0002,770
1999-03-25538555535544724,0002,720
1999-03-24538540533535837,0002,675
1999-03-23537543535535595,0002,675
1999-03-19540550535540807,0002,700
1999-03-185355415295351,368,0002,675
1999-03-17527532513532724,0002,660
1999-03-16510519506518803,0002,590
1999-03-15507515502507771,0002,535
1999-03-125115115005022,167,0002,510
1999-03-11508535507513816,0002,565
1999-03-10503506496498858,0002,490
1999-03-09511514500503710,0002,515
1999-03-08539543510510583,0002,550
1999-03-05503546496546892,0002,730
1999-03-04500510496498301,0002,490
1999-03-03495500494497426,0002,485
1999-03-02510510495495544,0002,475
1999-03-01503506500500505,0002,500
1999-02-26513514493493344,0002,465
1999-02-25505510495499376,0002,495
1999-02-24503508493493465,0002,465
1999-02-23517527500500430,0002,500
1999-02-22513543513515241,0002,575
1999-02-19530530501513314,0002,565
1999-02-18543547531537247,0002,685
1999-02-17555557542547172,0002,735
1999-02-16549558548555414,0002,775
1999-02-15535549535549472,0002,745
1999-02-12532558532539582,0002,695
1999-02-10540541536541725,0002,705
1999-02-09540542532536204,0002,680
1999-02-08535545526544148,0002,720
1999-02-05535538526538441,0002,690
1999-02-04535538530538309,0002,690
1999-02-03535539532538203,0002,690
1999-02-02544544536542189,0002,710
1999-02-01560560545550209,0002,750
1999-01-29548559536557617,0002,785
1999-01-28560563550556212,0002,780
1999-01-27556565550555535,0002,775
1999-01-26547560547556819,0002,780
1999-01-25536546536545377,0002,725
1999-01-22528540528529426,0002,645
1999-01-21533539511538312,0002,690
1999-01-20516524506523353,0002,615
1999-01-19518525505511316,0002,555
1999-01-18510518500503130,0002,515
1999-01-14494520487520379,0002,600
1999-01-13475500474500591,0002,500
1999-01-12463473460470452,0002,350
1999-01-11461467457460317,0002,300
1999-01-08475481470471326,0002,355
1999-01-07491494473473187,0002,365
1999-01-06475481467481219,0002,405
1999-01-05480480462472358,0002,360
1999-01-04481486475476180,0002,380

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