2501 サッポロホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 364 | 365 | 357 | 363 | 470,000 | 1,815 |
| 2001-12-27 | 366 | 369 | 360 | 369 | 369,000 | 1,845 |
| 2001-12-26 | 371 | 371 | 363 | 364 | 375,000 | 1,820 |
| 2001-12-25 | 370 | 373 | 364 | 367 | 461,000 | 1,835 |
| 2001-12-21 | 372 | 376 | 369 | 375 | 832,000 | 1,875 |
| 2001-12-20 | 369 | 372 | 364 | 371 | 768,000 | 1,855 |
| 2001-12-19 | 367 | 369 | 364 | 365 | 655,000 | 1,825 |
| 2001-12-18 | 367 | 368 | 363 | 366 | 631,000 | 1,830 |
| 2001-12-17 | 368 | 370 | 358 | 358 | 576,000 | 1,790 |
| 2001-12-14 | 363 | 370 | 357 | 368 | 4,121,000 | 1,840 |
| 2001-12-13 | 374 | 374 | 353 | 353 | 1,383,000 | 1,765 |
| 2001-12-12 | 340 | 362 | 339 | 359 | 912,000 | 1,795 |
| 2001-12-11 | 341 | 344 | 338 | 340 | 733,000 | 1,700 |
| 2001-12-10 | 342 | 348 | 338 | 338 | 581,000 | 1,690 |
| 2001-12-07 | 342 | 346 | 339 | 340 | 551,000 | 1,700 |
| 2001-12-06 | 343 | 346 | 337 | 337 | 634,000 | 1,685 |
| 2001-12-05 | 342 | 342 | 333 | 334 | 351,000 | 1,670 |
| 2001-12-04 | 348 | 349 | 335 | 337 | 581,000 | 1,685 |
| 2001-12-03 | 344 | 349 | 336 | 336 | 453,000 | 1,680 |
| 2001-11-30 | 346 | 350 | 342 | 344 | 237,000 | 1,720 |
| 2001-11-29 | 345 | 354 | 344 | 351 | 369,000 | 1,755 |
| 2001-11-28 | 348 | 349 | 340 | 340 | 289,000 | 1,700 |
| 2001-11-27 | 356 | 358 | 340 | 344 | 519,000 | 1,720 |
| 2001-11-26 | 355 | 358 | 346 | 358 | 500,000 | 1,790 |
| 2001-11-22 | 341 | 343 | 336 | 342 | 278,000 | 1,710 |
| 2001-11-21 | 341 | 350 | 337 | 341 | 484,000 | 1,705 |
| 2001-11-20 | 335 | 340 | 333 | 337 | 564,000 | 1,685 |
| 2001-11-19 | 340 | 342 | 336 | 338 | 305,000 | 1,690 |
| 2001-11-16 | 335 | 350 | 334 | 336 | 486,000 | 1,680 |
| 2001-11-15 | 336 | 340 | 333 | 339 | 454,000 | 1,695 |
| 2001-11-14 | 342 | 343 | 333 | 333 | 345,000 | 1,665 |
| 2001-11-13 | 338 | 339 | 335 | 337 | 319,000 | 1,685 |
| 2001-11-12 | 335 | 344 | 335 | 338 | 242,000 | 1,690 |
| 2001-11-09 | 343 | 348 | 335 | 335 | 824,000 | 1,675 |
| 2001-11-08 | 354 | 354 | 346 | 348 | 293,000 | 1,740 |
| 2001-11-07 | 354 | 357 | 348 | 349 | 379,000 | 1,745 |
| 2001-11-06 | 358 | 358 | 352 | 357 | 160,000 | 1,785 |
| 2001-11-05 | 354 | 357 | 352 | 356 | 167,000 | 1,780 |
| 2001-11-02 | 364 | 364 | 350 | 354 | 393,000 | 1,770 |
| 2001-11-01 | 370 | 370 | 354 | 354 | 424,000 | 1,770 |
| 2001-10-31 | 368 | 375 | 368 | 368 | 454,000 | 1,840 |
| 2001-10-30 | 367 | 375 | 365 | 368 | 255,000 | 1,840 |
| 2001-10-29 | 373 | 379 | 367 | 367 | 336,000 | 1,835 |
| 2001-10-26 | 385 | 385 | 378 | 378 | 518,000 | 1,890 |
| 2001-10-25 | 380 | 385 | 379 | 383 | 462,000 | 1,915 |
| 2001-10-24 | 376 | 384 | 372 | 376 | 787,000 | 1,880 |
| 2001-10-23 | 370 | 372 | 367 | 372 | 447,000 | 1,860 |
| 2001-10-22 | 367 | 372 | 364 | 366 | 425,000 | 1,830 |
| 2001-10-19 | 375 | 375 | 369 | 369 | 408,000 | 1,845 |
| 2001-10-18 | 379 | 384 | 375 | 380 | 763,000 | 1,900 |
| 2001-10-17 | 388 | 388 | 374 | 377 | 538,000 | 1,885 |
| 2001-10-16 | 382 | 390 | 378 | 389 | 498,000 | 1,945 |
| 2001-10-15 | 378 | 387 | 378 | 379 | 404,000 | 1,895 |
| 2001-10-12 | 389 | 389 | 370 | 383 | 1,445,000 | 1,915 |
| 2001-10-11 | 387 | 387 | 378 | 385 | 457,000 | 1,925 |
| 2001-10-10 | 384 | 389 | 381 | 389 | 858,000 | 1,945 |
| 2001-10-09 | 389 | 398 | 385 | 388 | 2,224,000 | 1,940 |
| 2001-10-05 | 384 | 386 | 379 | 382 | 1,119,000 | 1,910 |
| 2001-10-04 | 378 | 380 | 375 | 379 | 859,000 | 1,895 |
| 2001-10-03 | 378 | 378 | 372 | 376 | 606,000 | 1,880 |
| 2001-10-02 | 375 | 375 | 366 | 375 | 801,000 | 1,875 |
| 2001-10-01 | 364 | 378 | 355 | 372 | 1,086,000 | 1,860 |
| 2001-09-28 | 348 | 356 | 347 | 354 | 570,000 | 1,770 |
| 2001-09-27 | 350 | 353 | 342 | 353 | 456,000 | 1,765 |
| 2001-09-26 | 349 | 353 | 342 | 351 | 806,000 | 1,755 |
| 2001-09-25 | 350 | 350 | 334 | 339 | 630,000 | 1,695 |
| 2001-09-21 | 323 | 340 | 320 | 333 | 760,000 | 1,665 |
| 2001-09-20 | 335 | 336 | 326 | 332 | 546,000 | 1,660 |
| 2001-09-19 | 333 | 351 | 333 | 347 | 857,000 | 1,735 |
| 2001-09-18 | 330 | 351 | 328 | 332 | 724,000 | 1,660 |
| 2001-09-17 | 333 | 338 | 313 | 329 | 791,000 | 1,645 |
| 2001-09-14 | 326 | 339 | 322 | 338 | 1,700,000 | 1,690 |
| 2001-09-13 | 329 | 335 | 325 | 330 | 958,000 | 1,650 |
| 2001-09-12 | 322 | 342 | 313 | 334 | 1,208,000 | 1,670 |
| 2001-09-11 | 350 | 353 | 330 | 347 | 1,100,000 | 1,735 |
| 2001-09-10 | 353 | 358 | 350 | 351 | 878,000 | 1,755 |
| 2001-09-07 | 360 | 365 | 355 | 358 | 575,000 | 1,790 |
| 2001-09-06 | 358 | 374 | 358 | 365 | 992,000 | 1,825 |
| 2001-09-05 | 355 | 359 | 350 | 353 | 763,000 | 1,765 |
| 2001-09-04 | 364 | 365 | 353 | 360 | 833,000 | 1,800 |
| 2001-09-03 | 367 | 370 | 361 | 365 | 727,000 | 1,825 |
| 2001-08-31 | 354 | 362 | 351 | 362 | 786,000 | 1,810 |
| 2001-08-30 | 355 | 361 | 354 | 361 | 714,000 | 1,805 |
| 2001-08-29 | 372 | 372 | 359 | 362 | 919,000 | 1,810 |
| 2001-08-28 | 373 | 374 | 366 | 374 | 850,000 | 1,870 |
| 2001-08-27 | 372 | 377 | 370 | 372 | 1,124,000 | 1,860 |
| 2001-08-24 | 364 | 368 | 364 | 366 | 633,000 | 1,830 |
| 2001-08-23 | 365 | 369 | 358 | 363 | 648,000 | 1,815 |
| 2001-08-22 | 357 | 374 | 357 | 364 | 709,000 | 1,820 |
| 2001-08-21 | 356 | 360 | 353 | 357 | 535,000 | 1,785 |
| 2001-08-20 | 364 | 365 | 360 | 361 | 386,000 | 1,805 |
| 2001-08-17 | 367 | 370 | 363 | 367 | 380,000 | 1,835 |
| 2001-08-16 | 368 | 369 | 362 | 365 | 320,000 | 1,825 |
| 2001-08-15 | 370 | 374 | 361 | 369 | 489,000 | 1,845 |
| 2001-08-14 | 360 | 372 | 360 | 369 | 648,000 | 1,845 |
| 2001-08-13 | 363 | 364 | 356 | 358 | 473,000 | 1,790 |
| 2001-08-10 | 367 | 373 | 363 | 367 | 656,000 | 1,835 |
| 2001-08-09 | 370 | 375 | 366 | 367 | 344,000 | 1,835 |
| 2001-08-08 | 377 | 379 | 375 | 375 | 398,000 | 1,875 |
| 2001-08-07 | 366 | 378 | 366 | 377 | 394,000 | 1,885 |
| 2001-08-06 | 370 | 378 | 368 | 376 | 368,000 | 1,880 |
| 2001-08-03 | 376 | 379 | 370 | 373 | 446,000 | 1,865 |
| 2001-08-02 | 380 | 380 | 375 | 380 | 488,000 | 1,900 |
| 2001-08-01 | 379 | 380 | 375 | 379 | 341,000 | 1,895 |
| 2001-07-31 | 379 | 380 | 375 | 379 | 356,000 | 1,895 |
| 2001-07-30 | 381 | 381 | 376 | 379 | 534,000 | 1,895 |
| 2001-07-27 | 372 | 380 | 370 | 376 | 311,000 | 1,880 |
| 2001-07-26 | 373 | 375 | 363 | 372 | 283,000 | 1,860 |
| 2001-07-25 | 370 | 370 | 361 | 368 | 303,000 | 1,840 |
| 2001-07-24 | 365 | 370 | 360 | 370 | 344,000 | 1,850 |
| 2001-07-23 | 379 | 379 | 361 | 370 | 427,000 | 1,850 |
| 2001-07-19 | 375 | 378 | 373 | 377 | 340,000 | 1,885 |
| 2001-07-18 | 381 | 381 | 370 | 373 | 449,000 | 1,865 |
| 2001-07-17 | 380 | 382 | 378 | 381 | 364,000 | 1,905 |
| 2001-07-16 | 372 | 383 | 371 | 379 | 489,000 | 1,895 |
| 2001-07-13 | 376 | 378 | 367 | 374 | 1,448,000 | 1,870 |
| 2001-07-12 | 385 | 385 | 375 | 378 | 785,000 | 1,890 |
| 2001-07-11 | 385 | 385 | 380 | 383 | 334,000 | 1,915 |
| 2001-07-10 | 385 | 389 | 381 | 389 | 304,000 | 1,945 |
| 2001-07-09 | 394 | 394 | 381 | 390 | 870,000 | 1,950 |
| 2001-07-06 | 400 | 401 | 394 | 396 | 569,000 | 1,980 |
| 2001-07-05 | 396 | 402 | 395 | 401 | 915,000 | 2,005 |
| 2001-07-04 | 399 | 400 | 390 | 395 | 697,000 | 1,975 |
| 2001-07-03 | 400 | 401 | 399 | 399 | 805,000 | 1,995 |
| 2001-07-02 | 400 | 401 | 398 | 400 | 844,000 | 2,000 |
| 2001-06-29 | 401 | 404 | 397 | 400 | 1,007,000 | 2,000 |
| 2001-06-28 | 400 | 403 | 395 | 401 | 1,315,000 | 2,005 |
| 2001-06-27 | 397 | 404 | 397 | 397 | 1,150,000 | 1,985 |
| 2001-06-26 | 393 | 397 | 390 | 394 | 844,000 | 1,970 |
| 2001-06-25 | 390 | 395 | 387 | 389 | 547,000 | 1,945 |
| 2001-06-22 | 389 | 390 | 381 | 390 | 810,000 | 1,950 |
| 2001-06-21 | 379 | 389 | 378 | 389 | 564,000 | 1,945 |
| 2001-06-20 | 384 | 385 | 370 | 378 | 448,000 | 1,890 |
| 2001-06-19 | 384 | 388 | 379 | 379 | 522,000 | 1,895 |
| 2001-06-18 | 385 | 388 | 381 | 382 | 502,000 | 1,910 |
| 2001-06-15 | 378 | 384 | 376 | 383 | 332,000 | 1,915 |
| 2001-06-14 | 389 | 389 | 379 | 382 | 592,000 | 1,910 |
| 2001-06-13 | 383 | 389 | 380 | 386 | 503,000 | 1,930 |
| 2001-06-12 | 382 | 390 | 378 | 378 | 680,000 | 1,890 |
| 2001-06-11 | 380 | 390 | 380 | 381 | 490,000 | 1,905 |
| 2001-06-08 | 385 | 390 | 377 | 380 | 2,826,000 | 1,900 |
| 2001-06-07 | 380 | 380 | 376 | 380 | 387,000 | 1,900 |
| 2001-06-06 | 385 | 385 | 378 | 380 | 319,000 | 1,900 |
| 2001-06-05 | 381 | 384 | 378 | 383 | 531,000 | 1,915 |
| 2001-06-04 | 375 | 384 | 374 | 384 | 440,000 | 1,920 |
| 2001-06-01 | 379 | 384 | 374 | 375 | 539,000 | 1,875 |
| 2001-05-31 | 385 | 385 | 377 | 382 | 574,000 | 1,910 |
| 2001-05-30 | 386 | 389 | 385 | 385 | 372,000 | 1,925 |
| 2001-05-29 | 390 | 391 | 386 | 389 | 333,000 | 1,945 |
| 2001-05-28 | 395 | 395 | 390 | 391 | 332,000 | 1,955 |
| 2001-05-25 | 395 | 395 | 390 | 391 | 467,000 | 1,955 |
| 2001-05-24 | 391 | 393 | 388 | 390 | 397,000 | 1,950 |
| 2001-05-23 | 392 | 394 | 390 | 391 | 349,000 | 1,955 |
| 2001-05-22 | 394 | 397 | 391 | 392 | 419,000 | 1,960 |
| 2001-05-21 | 390 | 396 | 390 | 394 | 457,000 | 1,970 |
| 2001-05-18 | 391 | 397 | 387 | 389 | 537,000 | 1,945 |
| 2001-05-17 | 390 | 395 | 385 | 391 | 541,000 | 1,955 |
| 2001-05-16 | 396 | 399 | 388 | 388 | 613,000 | 1,940 |
| 2001-05-15 | 391 | 398 | 389 | 393 | 489,000 | 1,965 |
| 2001-05-14 | 393 | 393 | 386 | 391 | 553,000 | 1,955 |
| 2001-05-11 | 395 | 395 | 386 | 388 | 967,000 | 1,940 |
| 2001-05-10 | 396 | 398 | 390 | 395 | 686,000 | 1,975 |
| 2001-05-09 | 391 | 395 | 380 | 394 | 677,000 | 1,970 |
| 2001-05-08 | 399 | 400 | 392 | 400 | 853,000 | 2,000 |
| 2001-05-07 | 405 | 407 | 395 | 400 | 825,000 | 2,000 |
| 2001-05-02 | 409 | 409 | 402 | 406 | 906,000 | 2,030 |
| 2001-05-01 | 405 | 411 | 403 | 410 | 1,312,000 | 2,050 |
| 2001-04-27 | 400 | 403 | 397 | 401 | 820,000 | 2,005 |
| 2001-04-26 | 396 | 400 | 394 | 396 | 790,000 | 1,980 |
| 2001-04-25 | 389 | 397 | 387 | 387 | 1,154,000 | 1,935 |
| 2001-04-24 | 385 | 387 | 379 | 386 | 482,000 | 1,930 |
| 2001-04-23 | 383 | 390 | 379 | 380 | 723,000 | 1,900 |
| 2001-04-20 | 381 | 384 | 376 | 380 | 526,000 | 1,900 |
| 2001-04-19 | 385 | 385 | 376 | 377 | 787,000 | 1,885 |
| 2001-04-18 | 375 | 384 | 375 | 381 | 752,000 | 1,905 |
| 2001-04-17 | 375 | 378 | 370 | 372 | 672,000 | 1,860 |
| 2001-04-16 | 375 | 385 | 372 | 375 | 1,094,000 | 1,875 |
| 2001-04-13 | 364 | 375 | 362 | 367 | 1,770,000 | 1,835 |
| 2001-04-12 | 360 | 365 | 357 | 362 | 893,000 | 1,810 |
| 2001-04-11 | 356 | 361 | 351 | 357 | 863,000 | 1,785 |
| 2001-04-10 | 350 | 355 | 346 | 348 | 777,000 | 1,740 |
| 2001-04-09 | 355 | 356 | 346 | 346 | 1,241,000 | 1,730 |
| 2001-04-06 | 355 | 356 | 350 | 350 | 1,349,000 | 1,750 |
| 2001-04-05 | 360 | 362 | 352 | 353 | 984,000 | 1,765 |
| 2001-04-04 | 350 | 357 | 350 | 357 | 481,000 | 1,785 |
| 2001-04-03 | 348 | 362 | 348 | 350 | 613,000 | 1,750 |
| 2001-04-02 | 345 | 349 | 341 | 341 | 494,000 | 1,705 |
| 2001-03-30 | 347 | 357 | 343 | 347 | 890,000 | 1,735 |
| 2001-03-29 | 355 | 362 | 341 | 342 | 1,061,000 | 1,710 |
| 2001-03-28 | 356 | 357 | 352 | 354 | 609,000 | 1,770 |
| 2001-03-27 | 350 | 356 | 346 | 356 | 539,000 | 1,780 |
| 2001-03-26 | 349 | 350 | 341 | 350 | 465,000 | 1,750 |
| 2001-03-23 | 342 | 345 | 338 | 339 | 508,000 | 1,695 |
| 2001-03-22 | 350 | 356 | 335 | 337 | 587,000 | 1,685 |
| 2001-03-21 | 338 | 350 | 332 | 350 | 585,000 | 1,750 |
| 2001-03-19 | 336 | 345 | 328 | 332 | 560,000 | 1,660 |
| 2001-03-16 | 332 | 340 | 330 | 332 | 496,000 | 1,660 |
| 2001-03-15 | 327 | 358 | 318 | 356 | 881,000 | 1,780 |
| 2001-03-14 | 335 | 340 | 326 | 327 | 610,000 | 1,635 |
| 2001-03-13 | 350 | 352 | 333 | 333 | 570,000 | 1,665 |
| 2001-03-12 | 356 | 356 | 351 | 352 | 304,000 | 1,760 |
| 2001-03-09 | 343 | 357 | 343 | 357 | 2,118,000 | 1,785 |
| 2001-03-08 | 349 | 357 | 348 | 348 | 418,000 | 1,740 |
| 2001-03-07 | 353 | 354 | 348 | 348 | 472,000 | 1,740 |
| 2001-03-06 | 354 | 355 | 347 | 353 | 471,000 | 1,765 |
| 2001-03-05 | 357 | 358 | 351 | 355 | 367,000 | 1,775 |
| 2001-03-02 | 365 | 365 | 354 | 357 | 617,000 | 1,785 |
| 2001-03-01 | 360 | 366 | 360 | 365 | 929,000 | 1,825 |
| 2001-02-28 | 354 | 358 | 353 | 357 | 566,000 | 1,785 |
| 2001-02-27 | 347 | 356 | 347 | 354 | 649,000 | 1,770 |
| 2001-02-26 | 355 | 356 | 347 | 347 | 422,000 | 1,735 |
| 2001-02-23 | 345 | 350 | 340 | 350 | 348,000 | 1,750 |
| 2001-02-22 | 344 | 350 | 341 | 350 | 304,000 | 1,750 |
| 2001-02-21 | 346 | 347 | 341 | 343 | 264,000 | 1,715 |
| 2001-02-20 | 349 | 350 | 342 | 349 | 295,000 | 1,745 |
| 2001-02-19 | 346 | 350 | 346 | 347 | 227,000 | 1,735 |
| 2001-02-16 | 353 | 354 | 347 | 347 | 334,000 | 1,735 |
| 2001-02-15 | 351 | 355 | 349 | 353 | 433,000 | 1,765 |
| 2001-02-14 | 351 | 358 | 350 | 357 | 682,000 | 1,785 |
| 2001-02-13 | 352 | 354 | 346 | 349 | 474,000 | 1,745 |
| 2001-02-09 | 340 | 354 | 336 | 352 | 1,040,000 | 1,760 |
| 2001-02-08 | 339 | 341 | 333 | 336 | 278,000 | 1,680 |
| 2001-02-07 | 338 | 338 | 334 | 338 | 310,000 | 1,690 |
| 2001-02-06 | 332 | 335 | 332 | 334 | 175,000 | 1,670 |
| 2001-02-05 | 332 | 334 | 330 | 332 | 261,000 | 1,660 |
| 2001-02-02 | 335 | 335 | 331 | 332 | 342,000 | 1,660 |
| 2001-02-01 | 334 | 335 | 330 | 330 | 343,000 | 1,650 |
| 2001-01-31 | 330 | 336 | 330 | 335 | 243,000 | 1,675 |
| 2001-01-30 | 334 | 334 | 326 | 329 | 311,000 | 1,645 |
| 2001-01-29 | 336 | 336 | 327 | 335 | 364,000 | 1,675 |
| 2001-01-26 | 333 | 336 | 332 | 336 | 274,000 | 1,680 |
| 2001-01-25 | 333 | 335 | 326 | 328 | 248,000 | 1,640 |
| 2001-01-24 | 327 | 332 | 326 | 329 | 200,000 | 1,645 |
| 2001-01-23 | 323 | 329 | 323 | 325 | 215,000 | 1,625 |
| 2001-01-22 | 329 | 329 | 322 | 325 | 253,000 | 1,625 |
| 2001-01-19 | 323 | 328 | 320 | 320 | 557,000 | 1,600 |
| 2001-01-18 | 325 | 328 | 323 | 327 | 245,000 | 1,635 |
| 2001-01-17 | 332 | 332 | 323 | 323 | 165,000 | 1,615 |
| 2001-01-16 | 325 | 331 | 325 | 329 | 278,000 | 1,645 |
| 2001-01-15 | 327 | 328 | 322 | 323 | 211,000 | 1,615 |
| 2001-01-12 | 330 | 331 | 322 | 322 | 833,000 | 1,610 |
| 2001-01-11 | 331 | 331 | 318 | 329 | 311,000 | 1,645 |
| 2001-01-10 | 328 | 331 | 325 | 329 | 184,000 | 1,645 |
| 2001-01-09 | 330 | 333 | 321 | 327 | 327,000 | 1,635 |
| 2001-01-05 | 334 | 335 | 330 | 335 | 301,000 | 1,675 |
| 2001-01-04 | 340 | 340 | 330 | 331 | 197,000 | 1,655 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
