2501 サッポロホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 344 | 344 | 335 | 335 | 135,000 | 1,675 |
| 2000-12-28 | 340 | 341 | 336 | 339 | 144,000 | 1,695 |
| 2000-12-27 | 334 | 340 | 334 | 340 | 167,000 | 1,700 |
| 2000-12-26 | 344 | 344 | 333 | 336 | 258,000 | 1,680 |
| 2000-12-25 | 338 | 340 | 333 | 340 | 333,000 | 1,700 |
| 2000-12-22 | 330 | 334 | 328 | 330 | 457,000 | 1,650 |
| 2000-12-21 | 332 | 338 | 330 | 330 | 673,000 | 1,650 |
| 2000-12-20 | 336 | 336 | 331 | 332 | 345,000 | 1,660 |
| 2000-12-19 | 335 | 337 | 332 | 332 | 362,000 | 1,660 |
| 2000-12-18 | 335 | 337 | 332 | 333 | 288,000 | 1,665 |
| 2000-12-15 | 337 | 337 | 334 | 337 | 283,000 | 1,685 |
| 2000-12-14 | 334 | 339 | 334 | 337 | 252,000 | 1,685 |
| 2000-12-13 | 336 | 339 | 335 | 335 | 399,000 | 1,675 |
| 2000-12-12 | 345 | 345 | 336 | 336 | 366,000 | 1,680 |
| 2000-12-11 | 343 | 348 | 339 | 339 | 315,000 | 1,695 |
| 2000-12-08 | 330 | 340 | 330 | 339 | 2,524,000 | 1,695 |
| 2000-12-07 | 335 | 335 | 330 | 330 | 562,000 | 1,650 |
| 2000-12-06 | 341 | 341 | 335 | 335 | 589,000 | 1,675 |
| 2000-12-05 | 348 | 348 | 336 | 336 | 501,000 | 1,680 |
| 2000-12-04 | 361 | 361 | 342 | 347 | 696,000 | 1,735 |
| 2000-12-01 | 337 | 352 | 336 | 346 | 618,000 | 1,730 |
| 2000-11-30 | 334 | 340 | 331 | 340 | 406,000 | 1,700 |
| 2000-11-29 | 333 | 335 | 332 | 335 | 213,000 | 1,675 |
| 2000-11-28 | 334 | 345 | 331 | 331 | 368,000 | 1,655 |
| 2000-11-27 | 334 | 335 | 329 | 335 | 440,000 | 1,675 |
| 2000-11-24 | 326 | 330 | 326 | 327 | 470,000 | 1,635 |
| 2000-11-22 | 333 | 335 | 328 | 329 | 521,000 | 1,645 |
| 2000-11-21 | 335 | 338 | 331 | 335 | 325,000 | 1,675 |
| 2000-11-20 | 334 | 335 | 332 | 335 | 164,000 | 1,675 |
| 2000-11-17 | 332 | 335 | 332 | 332 | 229,000 | 1,660 |
| 2000-11-16 | 334 | 335 | 330 | 332 | 321,000 | 1,660 |
| 2000-11-15 | 340 | 340 | 333 | 334 | 183,000 | 1,670 |
| 2000-11-14 | 338 | 338 | 332 | 337 | 235,000 | 1,685 |
| 2000-11-13 | 337 | 337 | 332 | 334 | 319,000 | 1,670 |
| 2000-11-10 | 335 | 340 | 334 | 335 | 868,000 | 1,675 |
| 2000-11-09 | 347 | 348 | 336 | 337 | 339,000 | 1,685 |
| 2000-11-08 | 337 | 350 | 337 | 346 | 465,000 | 1,730 |
| 2000-11-07 | 345 | 348 | 337 | 337 | 215,000 | 1,685 |
| 2000-11-06 | 339 | 343 | 336 | 343 | 450,000 | 1,715 |
| 2000-11-02 | 335 | 340 | 333 | 334 | 375,000 | 1,670 |
| 2000-11-01 | 332 | 336 | 332 | 334 | 423,000 | 1,670 |
| 2000-10-31 | 340 | 340 | 333 | 337 | 500,000 | 1,685 |
| 2000-10-30 | 344 | 345 | 337 | 338 | 329,000 | 1,690 |
| 2000-10-27 | 340 | 344 | 337 | 340 | 446,000 | 1,700 |
| 2000-10-26 | 339 | 340 | 334 | 337 | 341,000 | 1,685 |
| 2000-10-25 | 338 | 339 | 333 | 337 | 320,000 | 1,685 |
| 2000-10-24 | 340 | 340 | 335 | 337 | 232,000 | 1,685 |
| 2000-10-23 | 337 | 340 | 336 | 337 | 215,000 | 1,685 |
| 2000-10-20 | 341 | 343 | 335 | 337 | 353,000 | 1,685 |
| 2000-10-19 | 340 | 342 | 335 | 340 | 322,000 | 1,700 |
| 2000-10-18 | 346 | 346 | 338 | 341 | 397,000 | 1,705 |
| 2000-10-17 | 345 | 350 | 341 | 341 | 215,000 | 1,705 |
| 2000-10-16 | 350 | 350 | 340 | 340 | 315,000 | 1,700 |
| 2000-10-13 | 341 | 349 | 340 | 344 | 691,000 | 1,720 |
| 2000-10-12 | 352 | 356 | 351 | 354 | 288,000 | 1,770 |
| 2000-10-11 | 352 | 355 | 346 | 351 | 282,000 | 1,755 |
| 2000-10-10 | 355 | 355 | 347 | 347 | 235,000 | 1,735 |
| 2000-10-06 | 351 | 355 | 347 | 352 | 394,000 | 1,760 |
| 2000-10-05 | 357 | 357 | 350 | 356 | 239,000 | 1,780 |
| 2000-10-04 | 350 | 360 | 350 | 357 | 241,000 | 1,785 |
| 2000-10-03 | 355 | 358 | 351 | 353 | 277,000 | 1,765 |
| 2000-10-02 | 350 | 360 | 343 | 350 | 402,000 | 1,750 |
| 2000-09-29 | 350 | 355 | 350 | 350 | 269,000 | 1,750 |
| 2000-09-28 | 358 | 358 | 345 | 345 | 260,000 | 1,725 |
| 2000-09-27 | 356 | 359 | 353 | 354 | 260,000 | 1,770 |
| 2000-09-26 | 354 | 355 | 352 | 353 | 206,000 | 1,765 |
| 2000-09-25 | 355 | 355 | 345 | 349 | 267,000 | 1,745 |
| 2000-09-22 | 345 | 346 | 341 | 346 | 305,000 | 1,730 |
| 2000-09-21 | 346 | 356 | 345 | 354 | 356,000 | 1,770 |
| 2000-09-20 | 350 | 360 | 346 | 357 | 371,000 | 1,785 |
| 2000-09-19 | 337 | 350 | 331 | 350 | 346,000 | 1,750 |
| 2000-09-18 | 341 | 343 | 335 | 337 | 297,000 | 1,685 |
| 2000-09-14 | 343 | 344 | 340 | 343 | 258,000 | 1,715 |
| 2000-09-13 | 345 | 348 | 340 | 342 | 206,000 | 1,710 |
| 2000-09-12 | 344 | 349 | 341 | 346 | 245,000 | 1,730 |
| 2000-09-11 | 349 | 355 | 340 | 342 | 283,000 | 1,710 |
| 2000-09-08 | 350 | 358 | 347 | 350 | 1,548,000 | 1,750 |
| 2000-09-07 | 351 | 352 | 348 | 349 | 301,000 | 1,745 |
| 2000-09-06 | 353 | 357 | 350 | 350 | 228,000 | 1,750 |
| 2000-09-05 | 356 | 359 | 351 | 354 | 216,000 | 1,770 |
| 2000-09-04 | 355 | 360 | 352 | 353 | 190,000 | 1,765 |
| 2000-09-01 | 358 | 358 | 351 | 352 | 285,000 | 1,760 |
| 2000-08-31 | 363 | 364 | 355 | 359 | 329,000 | 1,795 |
| 2000-08-30 | 360 | 362 | 358 | 358 | 219,000 | 1,790 |
| 2000-08-29 | 362 | 365 | 358 | 359 | 461,000 | 1,795 |
| 2000-08-28 | 372 | 372 | 363 | 366 | 347,000 | 1,830 |
| 2000-08-25 | 366 | 370 | 361 | 367 | 297,000 | 1,835 |
| 2000-08-24 | 365 | 380 | 365 | 371 | 363,000 | 1,855 |
| 2000-08-23 | 365 | 369 | 360 | 360 | 253,000 | 1,800 |
| 2000-08-22 | 363 | 370 | 362 | 370 | 468,000 | 1,850 |
| 2000-08-21 | 362 | 365 | 359 | 359 | 178,000 | 1,795 |
| 2000-08-18 | 360 | 364 | 359 | 364 | 222,000 | 1,820 |
| 2000-08-17 | 360 | 365 | 358 | 361 | 281,000 | 1,805 |
| 2000-08-16 | 360 | 363 | 358 | 362 | 375,000 | 1,810 |
| 2000-08-15 | 365 | 367 | 360 | 363 | 473,000 | 1,815 |
| 2000-08-14 | 365 | 368 | 363 | 364 | 299,000 | 1,820 |
| 2000-08-11 | 365 | 372 | 364 | 370 | 742,000 | 1,850 |
| 2000-08-10 | 370 | 370 | 360 | 369 | 590,000 | 1,845 |
| 2000-08-09 | 370 | 374 | 365 | 366 | 291,000 | 1,830 |
| 2000-08-08 | 372 | 373 | 363 | 365 | 398,000 | 1,825 |
| 2000-08-07 | 374 | 374 | 370 | 372 | 236,000 | 1,860 |
| 2000-08-04 | 372 | 372 | 368 | 369 | 709,000 | 1,845 |
| 2000-08-03 | 376 | 378 | 365 | 367 | 465,000 | 1,835 |
| 2000-08-02 | 385 | 385 | 377 | 378 | 271,000 | 1,890 |
| 2000-08-01 | 372 | 388 | 372 | 384 | 693,000 | 1,920 |
| 2000-07-31 | 370 | 370 | 358 | 360 | 432,000 | 1,800 |
| 2000-07-28 | 377 | 380 | 375 | 375 | 404,000 | 1,875 |
| 2000-07-27 | 381 | 384 | 375 | 379 | 484,000 | 1,895 |
| 2000-07-26 | 388 | 388 | 380 | 382 | 276,000 | 1,910 |
| 2000-07-25 | 380 | 388 | 380 | 384 | 403,000 | 1,920 |
| 2000-07-24 | 389 | 394 | 366 | 385 | 1,607,000 | 1,925 |
| 2000-07-21 | 390 | 395 | 372 | 379 | 2,020,000 | 1,895 |
| 2000-07-19 | 417 | 420 | 409 | 415 | 328,000 | 2,075 |
| 2000-07-18 | 425 | 426 | 409 | 412 | 362,000 | 2,060 |
| 2000-07-17 | 425 | 439 | 425 | 425 | 873,000 | 2,125 |
| 2000-07-14 | 415 | 421 | 410 | 418 | 837,000 | 2,090 |
| 2000-07-13 | 427 | 427 | 415 | 418 | 500,000 | 2,090 |
| 2000-07-12 | 430 | 435 | 428 | 431 | 340,000 | 2,155 |
| 2000-07-11 | 430 | 435 | 427 | 433 | 381,000 | 2,165 |
| 2000-07-10 | 437 | 439 | 431 | 432 | 209,000 | 2,160 |
| 2000-07-07 | 439 | 440 | 435 | 440 | 323,000 | 2,200 |
| 2000-07-06 | 434 | 437 | 433 | 434 | 216,000 | 2,170 |
| 2000-07-05 | 438 | 440 | 431 | 432 | 246,000 | 2,160 |
| 2000-07-04 | 449 | 450 | 436 | 437 | 497,000 | 2,185 |
| 2000-07-03 | 440 | 448 | 439 | 445 | 730,000 | 2,225 |
| 2000-06-30 | 429 | 433 | 426 | 433 | 397,000 | 2,165 |
| 2000-06-29 | 427 | 429 | 425 | 426 | 185,000 | 2,130 |
| 2000-06-28 | 429 | 432 | 423 | 427 | 306,000 | 2,135 |
| 2000-06-27 | 423 | 429 | 422 | 429 | 285,000 | 2,145 |
| 2000-06-26 | 432 | 432 | 423 | 426 | 228,000 | 2,130 |
| 2000-06-23 | 425 | 431 | 422 | 425 | 270,000 | 2,125 |
| 2000-06-22 | 430 | 432 | 421 | 421 | 471,000 | 2,105 |
| 2000-06-21 | 435 | 435 | 428 | 432 | 278,000 | 2,160 |
| 2000-06-20 | 429 | 433 | 426 | 431 | 314,000 | 2,155 |
| 2000-06-19 | 431 | 436 | 427 | 428 | 285,000 | 2,140 |
| 2000-06-16 | 443 | 443 | 431 | 431 | 486,000 | 2,155 |
| 2000-06-15 | 432 | 440 | 425 | 440 | 377,000 | 2,200 |
| 2000-06-14 | 438 | 438 | 430 | 432 | 499,000 | 2,160 |
| 2000-06-13 | 439 | 442 | 437 | 439 | 358,000 | 2,195 |
| 2000-06-12 | 432 | 440 | 432 | 439 | 385,000 | 2,195 |
| 2000-06-09 | 428 | 438 | 428 | 432 | 1,550,000 | 2,160 |
| 2000-06-08 | 443 | 446 | 438 | 438 | 513,000 | 2,190 |
| 2000-06-07 | 442 | 443 | 438 | 441 | 396,000 | 2,205 |
| 2000-06-06 | 440 | 445 | 437 | 441 | 319,000 | 2,205 |
| 2000-06-05 | 437 | 450 | 434 | 436 | 1,044,000 | 2,180 |
| 2000-06-02 | 432 | 432 | 420 | 427 | 400,000 | 2,135 |
| 2000-06-01 | 415 | 435 | 413 | 435 | 479,000 | 2,175 |
| 2000-05-31 | 420 | 425 | 415 | 415 | 267,000 | 2,075 |
| 2000-05-30 | 425 | 430 | 412 | 420 | 305,000 | 2,100 |
| 2000-05-29 | 430 | 430 | 420 | 429 | 142,000 | 2,145 |
| 2000-05-26 | 440 | 440 | 412 | 425 | 500,000 | 2,125 |
| 2000-05-25 | 426 | 436 | 420 | 436 | 374,000 | 2,180 |
| 2000-05-24 | 435 | 440 | 422 | 425 | 330,000 | 2,125 |
| 2000-05-23 | 437 | 440 | 433 | 440 | 371,000 | 2,200 |
| 2000-05-22 | 438 | 440 | 431 | 437 | 274,000 | 2,185 |
| 2000-05-19 | 427 | 440 | 426 | 438 | 229,000 | 2,190 |
| 2000-05-18 | 431 | 433 | 428 | 428 | 324,000 | 2,140 |
| 2000-05-17 | 437 | 440 | 430 | 436 | 293,000 | 2,180 |
| 2000-05-16 | 446 | 450 | 441 | 447 | 531,000 | 2,235 |
| 2000-05-15 | 448 | 457 | 445 | 450 | 875,000 | 2,250 |
| 2000-05-12 | 431 | 448 | 424 | 448 | 1,776,000 | 2,240 |
| 2000-05-11 | 420 | 431 | 419 | 426 | 820,000 | 2,130 |
| 2000-05-10 | 415 | 416 | 410 | 416 | 250,000 | 2,080 |
| 2000-05-09 | 409 | 413 | 408 | 410 | 310,000 | 2,050 |
| 2000-05-08 | 411 | 411 | 405 | 405 | 265,000 | 2,025 |
| 2000-05-02 | 403 | 407 | 400 | 406 | 284,000 | 2,030 |
| 2000-05-01 | 398 | 403 | 391 | 398 | 454,000 | 1,990 |
| 2000-04-28 | 402 | 406 | 398 | 399 | 306,000 | 1,995 |
| 2000-04-27 | 401 | 404 | 398 | 398 | 565,000 | 1,990 |
| 2000-04-26 | 407 | 408 | 400 | 400 | 637,000 | 2,000 |
| 2000-04-25 | 414 | 418 | 402 | 402 | 647,000 | 2,010 |
| 2000-04-24 | 405 | 419 | 405 | 414 | 1,347,000 | 2,070 |
| 2000-04-21 | 403 | 408 | 350 | 350 | 2,473,000 | 1,750 |
| 2000-04-20 | 419 | 421 | 400 | 400 | 1,401,000 | 2,000 |
| 2000-04-19 | 416 | 435 | 415 | 424 | 900,000 | 2,120 |
| 2000-04-18 | 442 | 442 | 405 | 411 | 1,119,000 | 2,055 |
| 2000-04-17 | 437 | 450 | 433 | 447 | 776,000 | 2,235 |
| 2000-04-14 | 460 | 463 | 452 | 452 | 1,167,000 | 2,260 |
| 2000-04-13 | 455 | 469 | 451 | 469 | 1,230,000 | 2,345 |
| 2000-04-12 | 454 | 465 | 453 | 465 | 633,000 | 2,325 |
| 2000-04-11 | 459 | 461 | 454 | 454 | 466,000 | 2,270 |
| 2000-04-10 | 460 | 465 | 456 | 459 | 704,000 | 2,295 |
| 2000-04-07 | 457 | 460 | 450 | 454 | 1,144,000 | 2,270 |
| 2000-04-06 | 438 | 460 | 437 | 458 | 1,577,000 | 2,290 |
| 2000-04-05 | 430 | 440 | 429 | 429 | 740,000 | 2,145 |
| 2000-04-04 | 420 | 432 | 417 | 430 | 1,014,000 | 2,150 |
| 2000-04-03 | 404 | 419 | 402 | 415 | 460,000 | 2,075 |
| 2000-03-31 | 406 | 414 | 399 | 399 | 617,000 | 1,995 |
| 2000-03-30 | 415 | 421 | 396 | 396 | 888,000 | 1,980 |
| 2000-03-29 | 420 | 428 | 420 | 420 | 313,000 | 2,100 |
| 2000-03-28 | 429 | 429 | 411 | 419 | 387,000 | 2,095 |
| 2000-03-27 | 421 | 430 | 421 | 428 | 1,132,000 | 2,140 |
| 2000-03-24 | 385 | 425 | 385 | 421 | 1,661,000 | 2,105 |
| 2000-03-23 | 378 | 383 | 376 | 379 | 428,000 | 1,895 |
| 2000-03-22 | 373 | 385 | 373 | 378 | 645,000 | 1,890 |
| 2000-03-21 | 378 | 378 | 370 | 373 | 717,000 | 1,865 |
| 2000-03-17 | 382 | 383 | 375 | 375 | 673,000 | 1,875 |
| 2000-03-16 | 387 | 390 | 378 | 387 | 499,000 | 1,935 |
| 2000-03-15 | 388 | 395 | 376 | 387 | 682,000 | 1,935 |
| 2000-03-14 | 400 | 402 | 375 | 383 | 1,275,000 | 1,915 |
| 2000-03-13 | 380 | 398 | 378 | 398 | 1,933,000 | 1,990 |
| 2000-03-10 | 351 | 370 | 350 | 370 | 3,040,000 | 1,850 |
| 2000-03-09 | 340 | 348 | 338 | 341 | 706,000 | 1,705 |
| 2000-03-08 | 343 | 346 | 337 | 337 | 651,000 | 1,685 |
| 2000-03-07 | 345 | 347 | 341 | 344 | 795,000 | 1,720 |
| 2000-03-06 | 340 | 345 | 337 | 343 | 583,000 | 1,715 |
| 2000-03-03 | 338 | 344 | 337 | 340 | 436,000 | 1,700 |
| 2000-03-02 | 335 | 341 | 333 | 340 | 435,000 | 1,700 |
| 2000-03-01 | 338 | 339 | 334 | 339 | 547,000 | 1,695 |
| 2000-02-29 | 339 | 344 | 338 | 339 | 394,000 | 1,695 |
| 2000-02-28 | 348 | 349 | 339 | 339 | 602,000 | 1,695 |
| 2000-02-25 | 341 | 350 | 341 | 343 | 547,000 | 1,715 |
| 2000-02-24 | 337 | 343 | 337 | 341 | 461,000 | 1,705 |
| 2000-02-23 | 340 | 340 | 337 | 337 | 418,000 | 1,685 |
| 2000-02-22 | 336 | 343 | 336 | 336 | 519,000 | 1,680 |
| 2000-02-21 | 345 | 346 | 335 | 336 | 643,000 | 1,680 |
| 2000-02-18 | 345 | 345 | 340 | 344 | 433,000 | 1,720 |
| 2000-02-17 | 347 | 348 | 340 | 348 | 577,000 | 1,740 |
| 2000-02-16 | 340 | 347 | 340 | 347 | 577,000 | 1,735 |
| 2000-02-15 | 338 | 343 | 335 | 339 | 542,000 | 1,695 |
| 2000-02-14 | 335 | 342 | 335 | 338 | 503,000 | 1,690 |
| 2000-02-10 | 337 | 341 | 330 | 335 | 1,077,000 | 1,675 |
| 2000-02-09 | 340 | 342 | 337 | 340 | 320,000 | 1,700 |
| 2000-02-08 | 340 | 344 | 335 | 338 | 439,000 | 1,690 |
| 2000-02-07 | 340 | 347 | 340 | 342 | 336,000 | 1,710 |
| 2000-02-04 | 338 | 342 | 332 | 332 | 1,438,000 | 1,660 |
| 2000-02-03 | 342 | 342 | 336 | 338 | 529,000 | 1,690 |
| 2000-02-02 | 342 | 344 | 338 | 338 | 653,000 | 1,690 |
| 2000-02-01 | 341 | 344 | 335 | 344 | 488,000 | 1,720 |
| 2000-01-31 | 342 | 350 | 338 | 350 | 508,000 | 1,750 |
| 2000-01-28 | 340 | 362 | 338 | 345 | 637,000 | 1,725 |
| 2000-01-27 | 345 | 348 | 337 | 340 | 755,000 | 1,700 |
| 2000-01-26 | 358 | 358 | 345 | 348 | 599,000 | 1,740 |
| 2000-01-25 | 360 | 361 | 350 | 353 | 403,000 | 1,765 |
| 2000-01-24 | 362 | 368 | 360 | 363 | 322,000 | 1,815 |
| 2000-01-21 | 368 | 370 | 363 | 370 | 482,000 | 1,850 |
| 2000-01-20 | 377 | 377 | 368 | 375 | 482,000 | 1,875 |
| 2000-01-19 | 368 | 377 | 368 | 377 | 542,000 | 1,885 |
| 2000-01-18 | 370 | 376 | 368 | 370 | 466,000 | 1,850 |
| 2000-01-17 | 381 | 387 | 373 | 377 | 619,000 | 1,885 |
| 2000-01-14 | 372 | 380 | 367 | 379 | 1,047,000 | 1,895 |
| 2000-01-13 | 355 | 379 | 355 | 367 | 961,000 | 1,835 |
| 2000-01-12 | 340 | 359 | 340 | 345 | 580,000 | 1,725 |
| 2000-01-11 | 340 | 343 | 335 | 337 | 386,000 | 1,685 |
| 2000-01-07 | 340 | 343 | 335 | 339 | 352,000 | 1,695 |
| 2000-01-06 | 345 | 349 | 340 | 340 | 311,000 | 1,700 |
| 2000-01-05 | 345 | 352 | 338 | 340 | 404,000 | 1,700 |
| 2000-01-04 | 330 | 345 | 328 | 345 | 189,000 | 1,725 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
