2501 サッポロホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 194 | 196 | 194 | 196 | 255,000 | 980 |
| 2002-12-27 | 197 | 199 | 194 | 198 | 353,000 | 990 |
| 2002-12-26 | 193 | 198 | 193 | 197 | 336,000 | 985 |
| 2002-12-25 | 195 | 196 | 190 | 192 | 424,000 | 960 |
| 2002-12-24 | 195 | 199 | 195 | 196 | 1,117,000 | 980 |
| 2002-12-20 | 189 | 196 | 189 | 195 | 1,059,000 | 975 |
| 2002-12-19 | 195 | 196 | 186 | 189 | 1,416,000 | 945 |
| 2002-12-18 | 202 | 203 | 196 | 196 | 506,000 | 980 |
| 2002-12-17 | 201 | 203 | 200 | 202 | 276,000 | 1,010 |
| 2002-12-16 | 202 | 204 | 201 | 203 | 367,000 | 1,015 |
| 2002-12-13 | 205 | 205 | 199 | 203 | 1,747,000 | 1,015 |
| 2002-12-12 | 202 | 205 | 201 | 205 | 596,000 | 1,025 |
| 2002-12-11 | 210 | 211 | 202 | 202 | 859,000 | 1,010 |
| 2002-12-10 | 210 | 214 | 210 | 211 | 432,000 | 1,055 |
| 2002-12-09 | 219 | 222 | 215 | 217 | 449,000 | 1,085 |
| 2002-12-06 | 221 | 223 | 215 | 220 | 596,000 | 1,100 |
| 2002-12-05 | 218 | 225 | 218 | 225 | 890,000 | 1,125 |
| 2002-12-04 | 215 | 218 | 213 | 218 | 856,000 | 1,090 |
| 2002-12-03 | 215 | 215 | 209 | 211 | 684,000 | 1,055 |
| 2002-12-02 | 210 | 215 | 209 | 212 | 1,010,000 | 1,060 |
| 2002-11-29 | 203 | 208 | 201 | 208 | 636,000 | 1,040 |
| 2002-11-28 | 199 | 206 | 199 | 206 | 771,000 | 1,030 |
| 2002-11-27 | 200 | 205 | 195 | 195 | 469,000 | 975 |
| 2002-11-26 | 212 | 212 | 200 | 202 | 732,000 | 1,010 |
| 2002-11-25 | 202 | 207 | 197 | 207 | 442,000 | 1,035 |
| 2002-11-22 | 198 | 202 | 194 | 195 | 509,000 | 975 |
| 2002-11-21 | 195 | 203 | 193 | 201 | 596,000 | 1,005 |
| 2002-11-20 | 182 | 195 | 181 | 194 | 648,000 | 970 |
| 2002-11-19 | 197 | 197 | 184 | 186 | 767,000 | 930 |
| 2002-11-18 | 201 | 202 | 191 | 197 | 469,000 | 985 |
| 2002-11-15 | 209 | 209 | 201 | 203 | 492,000 | 1,015 |
| 2002-11-14 | 207 | 215 | 204 | 204 | 375,000 | 1,020 |
| 2002-11-13 | 211 | 213 | 209 | 210 | 395,000 | 1,050 |
| 2002-11-12 | 210 | 215 | 210 | 211 | 293,000 | 1,055 |
| 2002-11-11 | 216 | 218 | 210 | 215 | 512,000 | 1,075 |
| 2002-11-08 | 224 | 224 | 218 | 220 | 713,000 | 1,100 |
| 2002-11-07 | 222 | 223 | 215 | 223 | 659,000 | 1,115 |
| 2002-11-06 | 221 | 225 | 219 | 222 | 821,000 | 1,110 |
| 2002-11-05 | 214 | 219 | 212 | 219 | 650,000 | 1,095 |
| 2002-11-01 | 212 | 215 | 210 | 214 | 604,000 | 1,070 |
| 2002-10-31 | 217 | 217 | 210 | 214 | 990,000 | 1,070 |
| 2002-10-30 | 211 | 220 | 210 | 219 | 509,000 | 1,095 |
| 2002-10-29 | 211 | 214 | 211 | 212 | 342,000 | 1,060 |
| 2002-10-28 | 212 | 212 | 210 | 212 | 458,000 | 1,060 |
| 2002-10-25 | 210 | 214 | 210 | 211 | 553,000 | 1,055 |
| 2002-10-24 | 211 | 214 | 209 | 210 | 611,000 | 1,050 |
| 2002-10-23 | 213 | 215 | 211 | 214 | 906,000 | 1,070 |
| 2002-10-22 | 221 | 221 | 213 | 213 | 604,000 | 1,065 |
| 2002-10-21 | 224 | 225 | 217 | 221 | 657,000 | 1,105 |
| 2002-10-18 | 220 | 222 | 218 | 220 | 716,000 | 1,100 |
| 2002-10-17 | 215 | 219 | 212 | 215 | 652,000 | 1,075 |
| 2002-10-16 | 228 | 229 | 212 | 212 | 1,235,000 | 1,060 |
| 2002-10-15 | 227 | 227 | 222 | 225 | 698,000 | 1,125 |
| 2002-10-11 | 228 | 228 | 222 | 227 | 1,180,000 | 1,135 |
| 2002-10-10 | 227 | 227 | 210 | 220 | 899,000 | 1,100 |
| 2002-10-09 | 231 | 231 | 214 | 226 | 1,064,000 | 1,130 |
| 2002-10-08 | 233 | 233 | 225 | 226 | 1,058,000 | 1,130 |
| 2002-10-07 | 237 | 242 | 226 | 238 | 1,399,000 | 1,190 |
| 2002-10-04 | 249 | 249 | 237 | 238 | 1,379,000 | 1,190 |
| 2002-10-03 | 255 | 257 | 250 | 250 | 691,000 | 1,250 |
| 2002-10-02 | 262 | 263 | 254 | 254 | 355,000 | 1,270 |
| 2002-10-01 | 260 | 262 | 258 | 262 | 642,000 | 1,310 |
| 2002-09-30 | 265 | 269 | 264 | 268 | 424,000 | 1,340 |
| 2002-09-27 | 263 | 270 | 263 | 270 | 674,000 | 1,350 |
| 2002-09-26 | 255 | 269 | 255 | 263 | 1,088,000 | 1,315 |
| 2002-09-25 | 255 | 267 | 250 | 254 | 571,000 | 1,270 |
| 2002-09-24 | 261 | 261 | 251 | 256 | 689,000 | 1,280 |
| 2002-09-20 | 268 | 271 | 259 | 260 | 500,000 | 1,300 |
| 2002-09-19 | 267 | 276 | 265 | 270 | 1,201,000 | 1,350 |
| 2002-09-18 | 264 | 264 | 253 | 257 | 439,000 | 1,285 |
| 2002-09-17 | 256 | 265 | 256 | 262 | 577,000 | 1,310 |
| 2002-09-13 | 258 | 262 | 253 | 258 | 2,887,000 | 1,290 |
| 2002-09-12 | 261 | 264 | 258 | 262 | 370,000 | 1,310 |
| 2002-09-11 | 262 | 265 | 258 | 262 | 669,000 | 1,310 |
| 2002-09-10 | 266 | 269 | 265 | 265 | 556,000 | 1,325 |
| 2002-09-09 | 261 | 266 | 260 | 261 | 516,000 | 1,305 |
| 2002-09-06 | 258 | 262 | 256 | 262 | 595,000 | 1,310 |
| 2002-09-05 | 264 | 269 | 259 | 267 | 913,000 | 1,335 |
| 2002-09-04 | 270 | 271 | 263 | 265 | 536,000 | 1,325 |
| 2002-09-03 | 280 | 282 | 268 | 270 | 1,096,000 | 1,350 |
| 2002-09-02 | 283 | 286 | 281 | 283 | 311,000 | 1,415 |
| 2002-08-30 | 281 | 289 | 281 | 288 | 427,000 | 1,440 |
| 2002-08-29 | 288 | 288 | 282 | 283 | 808,000 | 1,415 |
| 2002-08-28 | 298 | 299 | 287 | 288 | 343,000 | 1,440 |
| 2002-08-27 | 298 | 299 | 293 | 294 | 361,000 | 1,470 |
| 2002-08-26 | 291 | 299 | 289 | 299 | 760,000 | 1,495 |
| 2002-08-23 | 290 | 292 | 286 | 286 | 314,000 | 1,430 |
| 2002-08-22 | 287 | 290 | 282 | 289 | 511,000 | 1,445 |
| 2002-08-21 | 282 | 289 | 280 | 284 | 415,000 | 1,420 |
| 2002-08-20 | 294 | 295 | 280 | 287 | 604,000 | 1,435 |
| 2002-08-19 | 297 | 297 | 288 | 293 | 643,000 | 1,465 |
| 2002-08-16 | 297 | 297 | 293 | 295 | 204,000 | 1,475 |
| 2002-08-15 | 297 | 302 | 295 | 299 | 467,000 | 1,495 |
| 2002-08-14 | 295 | 297 | 291 | 297 | 430,000 | 1,485 |
| 2002-08-13 | 295 | 299 | 291 | 295 | 270,000 | 1,475 |
| 2002-08-12 | 312 | 312 | 298 | 300 | 500,000 | 1,500 |
| 2002-08-09 | 302 | 310 | 302 | 307 | 929,000 | 1,535 |
| 2002-08-08 | 300 | 306 | 299 | 302 | 913,000 | 1,510 |
| 2002-08-07 | 295 | 303 | 293 | 303 | 541,000 | 1,515 |
| 2002-08-06 | 296 | 298 | 288 | 291 | 624,000 | 1,455 |
| 2002-08-05 | 293 | 299 | 291 | 297 | 513,000 | 1,485 |
| 2002-08-02 | 290 | 303 | 287 | 293 | 1,064,000 | 1,465 |
| 2002-08-01 | 301 | 302 | 296 | 297 | 576,000 | 1,485 |
| 2002-07-31 | 303 | 304 | 300 | 300 | 798,000 | 1,500 |
| 2002-07-30 | 311 | 313 | 302 | 306 | 660,000 | 1,530 |
| 2002-07-29 | 306 | 314 | 299 | 314 | 1,116,000 | 1,570 |
| 2002-07-26 | 310 | 310 | 303 | 307 | 557,000 | 1,535 |
| 2002-07-25 | 310 | 310 | 306 | 307 | 366,000 | 1,535 |
| 2002-07-24 | 310 | 313 | 302 | 302 | 707,000 | 1,510 |
| 2002-07-23 | 311 | 314 | 310 | 313 | 367,000 | 1,565 |
| 2002-07-22 | 311 | 314 | 310 | 311 | 663,000 | 1,555 |
| 2002-07-19 | 315 | 315 | 311 | 312 | 511,000 | 1,560 |
| 2002-07-18 | 315 | 319 | 314 | 315 | 727,000 | 1,575 |
| 2002-07-17 | 315 | 319 | 310 | 319 | 687,000 | 1,595 |
| 2002-07-16 | 315 | 320 | 313 | 315 | 554,000 | 1,575 |
| 2002-07-15 | 320 | 322 | 315 | 319 | 448,000 | 1,595 |
| 2002-07-12 | 324 | 324 | 320 | 320 | 894,000 | 1,600 |
| 2002-07-11 | 325 | 327 | 318 | 319 | 497,000 | 1,595 |
| 2002-07-10 | 332 | 338 | 324 | 327 | 776,000 | 1,635 |
| 2002-07-09 | 334 | 338 | 331 | 336 | 643,000 | 1,680 |
| 2002-07-08 | 339 | 340 | 334 | 334 | 574,000 | 1,670 |
| 2002-07-05 | 333 | 337 | 331 | 332 | 472,000 | 1,660 |
| 2002-07-04 | 331 | 333 | 326 | 329 | 573,000 | 1,645 |
| 2002-07-03 | 321 | 338 | 321 | 336 | 508,000 | 1,680 |
| 2002-07-02 | 328 | 328 | 321 | 326 | 343,000 | 1,630 |
| 2002-07-01 | 324 | 329 | 321 | 326 | 639,000 | 1,630 |
| 2002-06-28 | 316 | 323 | 315 | 320 | 653,000 | 1,600 |
| 2002-06-27 | 313 | 317 | 313 | 316 | 563,000 | 1,580 |
| 2002-06-26 | 321 | 321 | 310 | 310 | 1,473,000 | 1,550 |
| 2002-06-25 | 322 | 324 | 319 | 321 | 1,184,000 | 1,605 |
| 2002-06-24 | 321 | 327 | 321 | 327 | 701,000 | 1,635 |
| 2002-06-21 | 325 | 327 | 321 | 324 | 860,000 | 1,620 |
| 2002-06-20 | 324 | 331 | 322 | 330 | 925,000 | 1,650 |
| 2002-06-19 | 332 | 333 | 323 | 325 | 691,000 | 1,625 |
| 2002-06-18 | 332 | 335 | 327 | 331 | 757,000 | 1,655 |
| 2002-06-17 | 338 | 343 | 327 | 327 | 1,091,000 | 1,635 |
| 2002-06-14 | 338 | 345 | 333 | 333 | 3,034,000 | 1,665 |
| 2002-06-13 | 354 | 354 | 343 | 343 | 658,000 | 1,715 |
| 2002-06-12 | 351 | 351 | 345 | 349 | 540,000 | 1,745 |
| 2002-06-11 | 356 | 359 | 348 | 348 | 964,000 | 1,740 |
| 2002-06-10 | 360 | 367 | 358 | 359 | 512,000 | 1,795 |
| 2002-06-07 | 360 | 363 | 357 | 363 | 415,000 | 1,815 |
| 2002-06-06 | 368 | 370 | 359 | 359 | 876,000 | 1,795 |
| 2002-06-05 | 361 | 366 | 359 | 363 | 572,000 | 1,815 |
| 2002-06-04 | 368 | 370 | 356 | 357 | 1,095,000 | 1,785 |
| 2002-06-03 | 384 | 385 | 363 | 365 | 1,427,000 | 1,825 |
| 2002-05-31 | 384 | 388 | 380 | 380 | 714,000 | 1,900 |
| 2002-05-30 | 382 | 384 | 378 | 382 | 416,000 | 1,910 |
| 2002-05-29 | 382 | 385 | 379 | 383 | 561,000 | 1,915 |
| 2002-05-28 | 381 | 383 | 374 | 382 | 420,000 | 1,910 |
| 2002-05-27 | 389 | 390 | 381 | 383 | 786,000 | 1,915 |
| 2002-05-24 | 385 | 392 | 379 | 392 | 1,960,000 | 1,960 |
| 2002-05-23 | 372 | 387 | 371 | 383 | 2,645,000 | 1,915 |
| 2002-05-22 | 355 | 363 | 355 | 360 | 1,039,000 | 1,800 |
| 2002-05-21 | 356 | 358 | 353 | 358 | 371,000 | 1,790 |
| 2002-05-20 | 360 | 362 | 355 | 356 | 451,000 | 1,780 |
| 2002-05-17 | 358 | 364 | 358 | 360 | 537,000 | 1,800 |
| 2002-05-16 | 360 | 360 | 353 | 358 | 370,000 | 1,790 |
| 2002-05-15 | 356 | 359 | 350 | 359 | 722,000 | 1,795 |
| 2002-05-14 | 360 | 360 | 353 | 353 | 303,000 | 1,765 |
| 2002-05-13 | 359 | 359 | 352 | 355 | 401,000 | 1,775 |
| 2002-05-10 | 363 | 364 | 360 | 360 | 665,000 | 1,800 |
| 2002-05-09 | 360 | 366 | 358 | 360 | 1,100,000 | 1,800 |
| 2002-05-08 | 350 | 360 | 350 | 357 | 709,000 | 1,785 |
| 2002-05-07 | 349 | 354 | 347 | 350 | 627,000 | 1,750 |
| 2002-05-02 | 347 | 349 | 345 | 346 | 208,000 | 1,730 |
| 2002-05-01 | 346 | 347 | 344 | 345 | 186,000 | 1,725 |
| 2002-04-30 | 346 | 346 | 343 | 343 | 333,000 | 1,715 |
| 2002-04-26 | 350 | 350 | 343 | 345 | 376,000 | 1,725 |
| 2002-04-25 | 348 | 348 | 343 | 348 | 271,000 | 1,740 |
| 2002-04-24 | 346 | 349 | 343 | 343 | 322,000 | 1,715 |
| 2002-04-23 | 342 | 352 | 341 | 347 | 592,000 | 1,735 |
| 2002-04-22 | 345 | 348 | 341 | 341 | 597,000 | 1,705 |
| 2002-04-19 | 342 | 346 | 341 | 343 | 439,000 | 1,715 |
| 2002-04-18 | 342 | 348 | 342 | 345 | 493,000 | 1,725 |
| 2002-04-17 | 341 | 349 | 340 | 347 | 514,000 | 1,735 |
| 2002-04-16 | 340 | 347 | 337 | 346 | 520,000 | 1,730 |
| 2002-04-15 | 343 | 347 | 340 | 342 | 382,000 | 1,710 |
| 2002-04-12 | 346 | 350 | 340 | 344 | 885,000 | 1,720 |
| 2002-04-11 | 350 | 352 | 346 | 350 | 387,000 | 1,750 |
| 2002-04-10 | 348 | 352 | 347 | 352 | 514,000 | 1,760 |
| 2002-04-09 | 354 | 354 | 346 | 348 | 458,000 | 1,740 |
| 2002-04-08 | 355 | 355 | 350 | 351 | 407,000 | 1,755 |
| 2002-04-05 | 350 | 355 | 348 | 355 | 485,000 | 1,775 |
| 2002-04-04 | 346 | 350 | 345 | 348 | 612,000 | 1,740 |
| 2002-04-03 | 346 | 353 | 340 | 351 | 626,000 | 1,755 |
| 2002-04-02 | 347 | 347 | 341 | 344 | 332,000 | 1,720 |
| 2002-04-01 | 348 | 351 | 344 | 347 | 420,000 | 1,735 |
| 2002-03-29 | 356 | 358 | 346 | 348 | 356,000 | 1,740 |
| 2002-03-28 | 351 | 359 | 351 | 358 | 667,000 | 1,790 |
| 2002-03-27 | 345 | 354 | 345 | 351 | 406,000 | 1,755 |
| 2002-03-26 | 355 | 355 | 344 | 348 | 587,000 | 1,740 |
| 2002-03-25 | 341 | 350 | 341 | 347 | 730,000 | 1,735 |
| 2002-03-22 | 341 | 349 | 340 | 348 | 594,000 | 1,740 |
| 2002-03-20 | 345 | 346 | 336 | 341 | 928,000 | 1,705 |
| 2002-03-19 | 343 | 355 | 343 | 353 | 498,000 | 1,765 |
| 2002-03-18 | 349 | 350 | 347 | 347 | 384,000 | 1,735 |
| 2002-03-15 | 352 | 355 | 349 | 354 | 420,000 | 1,770 |
| 2002-03-14 | 355 | 356 | 350 | 356 | 579,000 | 1,780 |
| 2002-03-13 | 350 | 358 | 350 | 350 | 576,000 | 1,750 |
| 2002-03-12 | 352 | 357 | 352 | 352 | 458,000 | 1,760 |
| 2002-03-11 | 353 | 355 | 347 | 353 | 567,000 | 1,765 |
| 2002-03-08 | 344 | 355 | 341 | 348 | 2,528,000 | 1,740 |
| 2002-03-07 | 347 | 347 | 336 | 336 | 572,000 | 1,680 |
| 2002-03-06 | 340 | 349 | 337 | 337 | 720,000 | 1,685 |
| 2002-03-05 | 345 | 347 | 334 | 336 | 406,000 | 1,680 |
| 2002-03-04 | 338 | 348 | 336 | 348 | 569,000 | 1,740 |
| 2002-03-01 | 330 | 335 | 324 | 335 | 691,000 | 1,675 |
| 2002-02-28 | 330 | 339 | 330 | 331 | 560,000 | 1,655 |
| 2002-02-27 | 323 | 335 | 323 | 335 | 605,000 | 1,675 |
| 2002-02-26 | 332 | 332 | 322 | 323 | 659,000 | 1,615 |
| 2002-02-25 | 333 | 335 | 326 | 328 | 759,000 | 1,640 |
| 2002-02-22 | 327 | 333 | 324 | 332 | 835,000 | 1,660 |
| 2002-02-21 | 319 | 324 | 316 | 324 | 590,000 | 1,620 |
| 2002-02-20 | 313 | 318 | 313 | 315 | 616,000 | 1,575 |
| 2002-02-19 | 322 | 323 | 313 | 313 | 869,000 | 1,565 |
| 2002-02-18 | 318 | 324 | 317 | 322 | 365,000 | 1,610 |
| 2002-02-15 | 328 | 328 | 313 | 313 | 1,035,000 | 1,565 |
| 2002-02-14 | 326 | 332 | 326 | 328 | 355,000 | 1,640 |
| 2002-02-13 | 326 | 330 | 323 | 326 | 482,000 | 1,630 |
| 2002-02-12 | 335 | 335 | 325 | 326 | 528,000 | 1,630 |
| 2002-02-08 | 317 | 322 | 316 | 321 | 1,505,000 | 1,605 |
| 2002-02-07 | 320 | 321 | 317 | 317 | 540,000 | 1,585 |
| 2002-02-06 | 323 | 326 | 320 | 320 | 447,000 | 1,600 |
| 2002-02-05 | 330 | 336 | 326 | 326 | 426,000 | 1,630 |
| 2002-02-04 | 330 | 335 | 330 | 330 | 248,000 | 1,650 |
| 2002-02-01 | 330 | 334 | 324 | 328 | 481,000 | 1,640 |
| 2002-01-31 | 332 | 336 | 330 | 331 | 409,000 | 1,655 |
| 2002-01-30 | 330 | 336 | 330 | 336 | 396,000 | 1,680 |
| 2002-01-29 | 336 | 341 | 335 | 335 | 464,000 | 1,675 |
| 2002-01-28 | 342 | 344 | 336 | 341 | 723,000 | 1,705 |
| 2002-01-25 | 344 | 345 | 315 | 328 | 2,141,000 | 1,640 |
| 2002-01-24 | 343 | 350 | 342 | 343 | 471,000 | 1,715 |
| 2002-01-23 | 351 | 353 | 345 | 346 | 288,000 | 1,730 |
| 2002-01-22 | 353 | 359 | 349 | 349 | 264,000 | 1,745 |
| 2002-01-21 | 346 | 361 | 344 | 357 | 631,000 | 1,785 |
| 2002-01-18 | 347 | 352 | 342 | 351 | 310,000 | 1,755 |
| 2002-01-17 | 346 | 349 | 343 | 345 | 250,000 | 1,725 |
| 2002-01-16 | 341 | 356 | 335 | 342 | 593,000 | 1,710 |
| 2002-01-15 | 345 | 348 | 340 | 341 | 237,000 | 1,705 |
| 2002-01-11 | 342 | 348 | 338 | 340 | 680,000 | 1,700 |
| 2002-01-10 | 354 | 359 | 337 | 340 | 477,000 | 1,700 |
| 2002-01-09 | 357 | 359 | 352 | 354 | 251,000 | 1,770 |
| 2002-01-08 | 361 | 361 | 350 | 352 | 500,000 | 1,760 |
| 2002-01-07 | 365 | 366 | 357 | 361 | 423,000 | 1,805 |
| 2002-01-04 | 360 | 366 | 358 | 366 | 201,000 | 1,830 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
