2501 サッポロホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 285 | 295 | 284 | 295 | 3,420,000 | 1,475 |
| 2003-12-29 | 284 | 285 | 282 | 282 | 595,000 | 1,410 |
| 2003-12-26 | 283 | 284 | 281 | 284 | 546,000 | 1,420 |
| 2003-12-25 | 285 | 286 | 278 | 280 | 1,159,000 | 1,400 |
| 2003-12-24 | 290 | 291 | 288 | 291 | 908,000 | 1,455 |
| 2003-12-22 | 287 | 290 | 285 | 287 | 3,287,000 | 1,435 |
| 2003-12-19 | 287 | 289 | 285 | 287 | 574,000 | 1,435 |
| 2003-12-18 | 286 | 288 | 284 | 285 | 649,000 | 1,425 |
| 2003-12-17 | 293 | 295 | 286 | 287 | 1,373,000 | 1,435 |
| 2003-12-16 | 293 | 300 | 293 | 298 | 953,000 | 1,490 |
| 2003-12-15 | 293 | 298 | 292 | 296 | 639,000 | 1,480 |
| 2003-12-12 | 290 | 294 | 288 | 290 | 1,752,000 | 1,450 |
| 2003-12-11 | 289 | 294 | 288 | 290 | 497,000 | 1,450 |
| 2003-12-10 | 287 | 292 | 281 | 281 | 948,000 | 1,405 |
| 2003-12-09 | 281 | 284 | 276 | 282 | 701,000 | 1,410 |
| 2003-12-08 | 290 | 292 | 282 | 283 | 1,021,000 | 1,415 |
| 2003-12-05 | 289 | 295 | 285 | 293 | 1,007,000 | 1,465 |
| 2003-12-04 | 285 | 290 | 284 | 289 | 696,000 | 1,445 |
| 2003-12-03 | 281 | 288 | 281 | 287 | 1,000,000 | 1,435 |
| 2003-12-02 | 280 | 290 | 278 | 286 | 2,528,000 | 1,430 |
| 2003-12-01 | 264 | 273 | 261 | 273 | 999,000 | 1,365 |
| 2003-11-28 | 266 | 266 | 263 | 264 | 848,000 | 1,320 |
| 2003-11-27 | 275 | 275 | 266 | 266 | 1,624,000 | 1,330 |
| 2003-11-26 | 272 | 278 | 272 | 277 | 877,000 | 1,385 |
| 2003-11-25 | 277 | 277 | 271 | 272 | 825,000 | 1,360 |
| 2003-11-21 | 265 | 269 | 263 | 267 | 1,061,000 | 1,335 |
| 2003-11-20 | 260 | 264 | 257 | 264 | 892,000 | 1,320 |
| 2003-11-19 | 258 | 260 | 253 | 256 | 2,049,000 | 1,280 |
| 2003-11-18 | 265 | 265 | 256 | 257 | 1,540,000 | 1,285 |
| 2003-11-17 | 278 | 278 | 264 | 264 | 1,629,000 | 1,320 |
| 2003-11-14 | 280 | 290 | 279 | 289 | 1,221,000 | 1,445 |
| 2003-11-13 | 294 | 294 | 284 | 285 | 777,000 | 1,425 |
| 2003-11-12 | 293 | 295 | 291 | 293 | 1,029,000 | 1,465 |
| 2003-11-11 | 298 | 300 | 293 | 296 | 915,000 | 1,480 |
| 2003-11-10 | 300 | 303 | 295 | 300 | 393,000 | 1,500 |
| 2003-11-07 | 301 | 306 | 298 | 303 | 564,000 | 1,515 |
| 2003-11-06 | 313 | 313 | 297 | 298 | 766,000 | 1,490 |
| 2003-11-05 | 308 | 313 | 304 | 313 | 1,060,000 | 1,565 |
| 2003-11-04 | 310 | 310 | 301 | 307 | 874,000 | 1,535 |
| 2003-10-31 | 303 | 303 | 297 | 300 | 777,000 | 1,500 |
| 2003-10-30 | 306 | 306 | 301 | 303 | 755,000 | 1,515 |
| 2003-10-29 | 308 | 314 | 307 | 312 | 714,000 | 1,560 |
| 2003-10-28 | 304 | 314 | 303 | 306 | 1,031,000 | 1,530 |
| 2003-10-27 | 302 | 310 | 293 | 309 | 1,598,000 | 1,545 |
| 2003-10-24 | 291 | 297 | 289 | 292 | 1,147,000 | 1,460 |
| 2003-10-23 | 294 | 302 | 290 | 292 | 2,243,000 | 1,460 |
| 2003-10-22 | 310 | 314 | 299 | 299 | 1,460,000 | 1,495 |
| 2003-10-21 | 315 | 315 | 309 | 311 | 617,000 | 1,555 |
| 2003-10-20 | 305 | 317 | 303 | 316 | 1,218,000 | 1,580 |
| 2003-10-17 | 319 | 319 | 307 | 314 | 2,507,000 | 1,570 |
| 2003-10-16 | 298 | 328 | 295 | 325 | 6,875,000 | 1,625 |
| 2003-10-15 | 283 | 299 | 279 | 290 | 4,434,000 | 1,450 |
| 2003-10-14 | 266 | 280 | 265 | 278 | 2,520,000 | 1,390 |
| 2003-10-10 | 265 | 268 | 264 | 264 | 1,291,000 | 1,320 |
| 2003-10-09 | 260 | 263 | 260 | 263 | 500,000 | 1,315 |
| 2003-10-08 | 263 | 264 | 260 | 263 | 477,000 | 1,315 |
| 2003-10-07 | 263 | 264 | 262 | 264 | 364,000 | 1,320 |
| 2003-10-06 | 265 | 267 | 263 | 263 | 683,000 | 1,315 |
| 2003-10-03 | 264 | 265 | 261 | 262 | 626,000 | 1,310 |
| 2003-10-02 | 260 | 265 | 258 | 263 | 994,000 | 1,315 |
| 2003-10-01 | 252 | 256 | 251 | 255 | 1,406,000 | 1,275 |
| 2003-09-30 | 254 | 257 | 252 | 252 | 569,000 | 1,260 |
| 2003-09-29 | 258 | 260 | 253 | 254 | 730,000 | 1,270 |
| 2003-09-26 | 260 | 261 | 257 | 258 | 489,000 | 1,290 |
| 2003-09-25 | 265 | 265 | 259 | 260 | 1,095,000 | 1,300 |
| 2003-09-24 | 271 | 271 | 265 | 268 | 925,000 | 1,340 |
| 2003-09-22 | 272 | 272 | 264 | 268 | 906,000 | 1,340 |
| 2003-09-19 | 269 | 272 | 268 | 269 | 1,134,000 | 1,345 |
| 2003-09-18 | 267 | 267 | 264 | 265 | 712,000 | 1,325 |
| 2003-09-17 | 272 | 272 | 266 | 267 | 1,750,000 | 1,335 |
| 2003-09-16 | 263 | 270 | 262 | 270 | 2,012,000 | 1,350 |
| 2003-09-12 | 260 | 264 | 258 | 261 | 3,530,000 | 1,305 |
| 2003-09-11 | 264 | 266 | 259 | 259 | 1,716,000 | 1,295 |
| 2003-09-10 | 266 | 272 | 265 | 267 | 2,115,000 | 1,335 |
| 2003-09-09 | 264 | 266 | 263 | 266 | 983,000 | 1,330 |
| 2003-09-08 | 262 | 268 | 261 | 265 | 1,086,000 | 1,325 |
| 2003-09-05 | 266 | 266 | 261 | 261 | 960,000 | 1,305 |
| 2003-09-04 | 264 | 266 | 261 | 265 | 1,477,000 | 1,325 |
| 2003-09-03 | 266 | 267 | 260 | 263 | 1,722,000 | 1,315 |
| 2003-09-02 | 273 | 273 | 268 | 268 | 1,147,000 | 1,340 |
| 2003-09-01 | 279 | 279 | 266 | 271 | 2,387,000 | 1,355 |
| 2003-08-29 | 265 | 280 | 262 | 278 | 5,327,000 | 1,390 |
| 2003-08-28 | 255 | 265 | 253 | 262 | 3,602,000 | 1,310 |
| 2003-08-27 | 253 | 255 | 252 | 253 | 1,107,000 | 1,265 |
| 2003-08-26 | 252 | 252 | 250 | 251 | 1,438,000 | 1,255 |
| 2003-08-25 | 257 | 258 | 251 | 253 | 1,081,000 | 1,265 |
| 2003-08-22 | 250 | 257 | 249 | 255 | 1,457,000 | 1,275 |
| 2003-08-21 | 251 | 253 | 247 | 248 | 2,732,000 | 1,240 |
| 2003-08-20 | 253 | 255 | 251 | 253 | 1,367,000 | 1,265 |
| 2003-08-19 | 253 | 254 | 251 | 252 | 1,576,000 | 1,260 |
| 2003-08-18 | 249 | 253 | 249 | 250 | 972,000 | 1,250 |
| 2003-08-15 | 250 | 254 | 248 | 249 | 731,000 | 1,245 |
| 2003-08-14 | 248 | 251 | 247 | 249 | 735,000 | 1,245 |
| 2003-08-13 | 255 | 257 | 249 | 252 | 831,000 | 1,260 |
| 2003-08-12 | 243 | 258 | 243 | 255 | 2,115,000 | 1,275 |
| 2003-08-11 | 244 | 246 | 238 | 243 | 1,470,000 | 1,215 |
| 2003-08-08 | 245 | 247 | 244 | 245 | 1,592,000 | 1,225 |
| 2003-08-07 | 250 | 252 | 245 | 246 | 1,543,000 | 1,230 |
| 2003-08-06 | 250 | 254 | 250 | 251 | 729,000 | 1,255 |
| 2003-08-05 | 258 | 258 | 252 | 252 | 1,056,000 | 1,260 |
| 2003-08-04 | 253 | 259 | 247 | 259 | 3,666,000 | 1,295 |
| 2003-08-01 | 270 | 276 | 268 | 273 | 1,715,000 | 1,365 |
| 2003-07-31 | 272 | 272 | 264 | 268 | 1,556,000 | 1,340 |
| 2003-07-30 | 274 | 277 | 271 | 272 | 765,000 | 1,360 |
| 2003-07-29 | 275 | 277 | 272 | 272 | 968,000 | 1,360 |
| 2003-07-28 | 277 | 277 | 273 | 274 | 1,127,000 | 1,370 |
| 2003-07-25 | 281 | 281 | 275 | 276 | 1,046,000 | 1,380 |
| 2003-07-24 | 285 | 286 | 282 | 282 | 648,000 | 1,410 |
| 2003-07-23 | 280 | 283 | 276 | 281 | 946,000 | 1,405 |
| 2003-07-22 | 276 | 280 | 272 | 275 | 1,522,000 | 1,375 |
| 2003-07-18 | 277 | 278 | 272 | 275 | 1,475,000 | 1,375 |
| 2003-07-17 | 286 | 286 | 279 | 279 | 1,315,000 | 1,395 |
| 2003-07-16 | 294 | 294 | 287 | 287 | 806,000 | 1,435 |
| 2003-07-15 | 299 | 299 | 292 | 293 | 974,000 | 1,465 |
| 2003-07-14 | 298 | 300 | 295 | 298 | 806,000 | 1,490 |
| 2003-07-11 | 302 | 305 | 296 | 297 | 1,860,000 | 1,485 |
| 2003-07-10 | 306 | 309 | 304 | 305 | 701,000 | 1,525 |
| 2003-07-09 | 302 | 308 | 300 | 308 | 832,000 | 1,540 |
| 2003-07-08 | 306 | 310 | 303 | 305 | 1,006,000 | 1,525 |
| 2003-07-07 | 310 | 311 | 307 | 308 | 526,000 | 1,540 |
| 2003-07-04 | 310 | 314 | 310 | 311 | 719,000 | 1,555 |
| 2003-07-03 | 318 | 322 | 310 | 312 | 2,402,000 | 1,560 |
| 2003-07-02 | 315 | 319 | 313 | 317 | 2,165,000 | 1,585 |
| 2003-07-01 | 295 | 317 | 293 | 315 | 3,010,000 | 1,575 |
| 2003-06-30 | 301 | 301 | 295 | 296 | 2,172,000 | 1,480 |
| 2003-06-27 | 301 | 303 | 299 | 300 | 1,801,000 | 1,500 |
| 2003-06-26 | 312 | 312 | 296 | 300 | 2,541,000 | 1,500 |
| 2003-06-25 | 313 | 316 | 305 | 313 | 1,797,000 | 1,565 |
| 2003-06-24 | 320 | 321 | 308 | 311 | 1,573,000 | 1,555 |
| 2003-06-23 | 321 | 323 | 317 | 323 | 1,072,000 | 1,615 |
| 2003-06-20 | 317 | 322 | 314 | 320 | 1,054,000 | 1,600 |
| 2003-06-19 | 314 | 322 | 313 | 320 | 1,136,000 | 1,600 |
| 2003-06-18 | 310 | 319 | 309 | 316 | 2,726,000 | 1,580 |
| 2003-06-17 | 319 | 319 | 311 | 312 | 1,568,000 | 1,560 |
| 2003-06-16 | 324 | 324 | 317 | 319 | 1,201,000 | 1,595 |
| 2003-06-13 | 331 | 339 | 322 | 325 | 4,882,000 | 1,625 |
| 2003-06-12 | 319 | 333 | 313 | 333 | 8,875,000 | 1,665 |
| 2003-06-11 | 305 | 315 | 303 | 313 | 5,990,000 | 1,565 |
| 2003-06-10 | 292 | 303 | 290 | 302 | 2,253,000 | 1,510 |
| 2003-06-09 | 287 | 293 | 287 | 293 | 879,000 | 1,465 |
| 2003-06-06 | 289 | 293 | 287 | 288 | 1,918,000 | 1,440 |
| 2003-06-05 | 293 | 294 | 286 | 288 | 1,557,000 | 1,440 |
| 2003-06-04 | 298 | 298 | 291 | 293 | 1,833,000 | 1,465 |
| 2003-06-03 | 300 | 302 | 293 | 298 | 1,787,000 | 1,490 |
| 2003-06-02 | 295 | 300 | 293 | 299 | 2,392,000 | 1,495 |
| 2003-05-30 | 293 | 299 | 291 | 292 | 3,073,000 | 1,460 |
| 2003-05-29 | 284 | 294 | 283 | 291 | 2,121,000 | 1,455 |
| 2003-05-28 | 285 | 286 | 282 | 285 | 714,000 | 1,425 |
| 2003-05-27 | 287 | 287 | 280 | 281 | 915,000 | 1,405 |
| 2003-05-26 | 288 | 291 | 285 | 285 | 1,187,000 | 1,425 |
| 2003-05-23 | 286 | 289 | 281 | 285 | 1,614,000 | 1,425 |
| 2003-05-22 | 280 | 286 | 277 | 285 | 2,134,000 | 1,425 |
| 2003-05-21 | 275 | 282 | 274 | 276 | 1,513,000 | 1,380 |
| 2003-05-20 | 266 | 276 | 264 | 274 | 1,304,000 | 1,370 |
| 2003-05-19 | 272 | 274 | 263 | 270 | 1,347,000 | 1,350 |
| 2003-05-16 | 275 | 279 | 269 | 270 | 1,961,000 | 1,350 |
| 2003-05-15 | 284 | 284 | 278 | 279 | 1,310,000 | 1,395 |
| 2003-05-14 | 283 | 287 | 277 | 281 | 1,788,000 | 1,405 |
| 2003-05-13 | 284 | 290 | 281 | 283 | 2,232,000 | 1,415 |
| 2003-05-12 | 273 | 286 | 271 | 285 | 2,268,000 | 1,425 |
| 2003-05-09 | 279 | 281 | 269 | 271 | 2,722,000 | 1,355 |
| 2003-05-08 | 275 | 287 | 272 | 274 | 4,482,000 | 1,370 |
| 2003-05-07 | 281 | 283 | 268 | 278 | 5,402,000 | 1,390 |
| 2003-05-06 | 291 | 294 | 281 | 285 | 3,396,000 | 1,425 |
| 2003-05-02 | 297 | 298 | 288 | 294 | 3,030,000 | 1,470 |
| 2003-05-01 | 299 | 309 | 293 | 300 | 4,581,000 | 1,500 |
| 2003-04-30 | 291 | 305 | 287 | 298 | 3,260,000 | 1,490 |
| 2003-04-28 | 314 | 317 | 294 | 296 | 3,372,000 | 1,480 |
| 2003-04-25 | 296 | 321 | 284 | 314 | 14,873,000 | 1,570 |
| 2003-04-24 | 271 | 299 | 269 | 297 | 8,888,000 | 1,485 |
| 2003-04-23 | 258 | 274 | 257 | 266 | 3,909,000 | 1,330 |
| 2003-04-22 | 255 | 262 | 251 | 253 | 2,194,000 | 1,265 |
| 2003-04-21 | 254 | 260 | 253 | 256 | 1,549,000 | 1,280 |
| 2003-04-18 | 246 | 252 | 245 | 251 | 1,125,000 | 1,255 |
| 2003-04-17 | 247 | 251 | 240 | 243 | 1,494,000 | 1,215 |
| 2003-04-16 | 242 | 251 | 240 | 249 | 1,845,000 | 1,245 |
| 2003-04-15 | 244 | 244 | 239 | 239 | 1,424,000 | 1,195 |
| 2003-04-14 | 240 | 245 | 238 | 240 | 3,151,000 | 1,200 |
| 2003-04-11 | 232 | 239 | 231 | 237 | 4,427,000 | 1,185 |
| 2003-04-10 | 238 | 238 | 226 | 227 | 3,492,000 | 1,135 |
| 2003-04-09 | 246 | 246 | 236 | 237 | 2,317,000 | 1,185 |
| 2003-04-08 | 244 | 252 | 244 | 247 | 1,102,000 | 1,235 |
| 2003-04-07 | 247 | 247 | 242 | 243 | 790,000 | 1,215 |
| 2003-04-04 | 253 | 253 | 246 | 247 | 968,000 | 1,235 |
| 2003-04-03 | 259 | 259 | 252 | 253 | 666,000 | 1,265 |
| 2003-04-02 | 256 | 258 | 250 | 258 | 712,000 | 1,290 |
| 2003-04-01 | 248 | 255 | 245 | 255 | 579,000 | 1,275 |
| 2003-03-31 | 259 | 259 | 250 | 251 | 531,000 | 1,255 |
| 2003-03-28 | 255 | 258 | 253 | 258 | 1,050,000 | 1,290 |
| 2003-03-27 | 250 | 255 | 250 | 255 | 652,000 | 1,275 |
| 2003-03-26 | 248 | 252 | 247 | 252 | 690,000 | 1,260 |
| 2003-03-25 | 245 | 248 | 241 | 246 | 652,000 | 1,230 |
| 2003-03-24 | 238 | 254 | 235 | 250 | 1,788,000 | 1,250 |
| 2003-03-20 | 230 | 230 | 225 | 228 | 805,000 | 1,140 |
| 2003-03-19 | 222 | 225 | 220 | 225 | 440,000 | 1,125 |
| 2003-03-18 | 222 | 227 | 221 | 221 | 912,000 | 1,105 |
| 2003-03-17 | 226 | 226 | 221 | 222 | 866,000 | 1,110 |
| 2003-03-14 | 229 | 231 | 224 | 225 | 3,905,000 | 1,125 |
| 2003-03-13 | 237 | 239 | 226 | 228 | 1,270,000 | 1,140 |
| 2003-03-12 | 239 | 244 | 238 | 239 | 652,000 | 1,195 |
| 2003-03-11 | 237 | 245 | 234 | 238 | 686,000 | 1,190 |
| 2003-03-10 | 245 | 246 | 235 | 240 | 837,000 | 1,200 |
| 2003-03-07 | 254 | 257 | 246 | 246 | 1,325,000 | 1,230 |
| 2003-03-06 | 244 | 252 | 243 | 250 | 1,353,000 | 1,250 |
| 2003-03-05 | 241 | 247 | 241 | 243 | 456,000 | 1,215 |
| 2003-03-04 | 245 | 249 | 244 | 246 | 948,000 | 1,230 |
| 2003-03-03 | 232 | 248 | 231 | 245 | 767,000 | 1,225 |
| 2003-02-28 | 235 | 235 | 230 | 230 | 689,000 | 1,150 |
| 2003-02-27 | 223 | 237 | 223 | 235 | 1,461,000 | 1,175 |
| 2003-02-26 | 223 | 228 | 222 | 227 | 732,000 | 1,135 |
| 2003-02-25 | 225 | 226 | 220 | 222 | 602,000 | 1,110 |
| 2003-02-24 | 229 | 230 | 223 | 228 | 964,000 | 1,140 |
| 2003-02-21 | 222 | 232 | 218 | 231 | 1,244,000 | 1,155 |
| 2003-02-20 | 225 | 227 | 218 | 221 | 757,000 | 1,105 |
| 2003-02-19 | 230 | 232 | 223 | 230 | 587,000 | 1,150 |
| 2003-02-18 | 234 | 235 | 229 | 230 | 481,000 | 1,150 |
| 2003-02-17 | 226 | 234 | 226 | 234 | 987,000 | 1,170 |
| 2003-02-14 | 223 | 230 | 223 | 224 | 1,583,000 | 1,120 |
| 2003-02-13 | 221 | 229 | 219 | 226 | 1,853,000 | 1,130 |
| 2003-02-12 | 218 | 221 | 217 | 218 | 957,000 | 1,090 |
| 2003-02-10 | 212 | 220 | 212 | 220 | 872,000 | 1,100 |
| 2003-02-07 | 211 | 214 | 211 | 213 | 459,000 | 1,065 |
| 2003-02-06 | 216 | 217 | 213 | 214 | 510,000 | 1,070 |
| 2003-02-05 | 213 | 216 | 211 | 215 | 992,000 | 1,075 |
| 2003-02-04 | 219 | 219 | 213 | 214 | 891,000 | 1,070 |
| 2003-02-03 | 214 | 220 | 213 | 218 | 841,000 | 1,090 |
| 2003-01-31 | 205 | 220 | 204 | 219 | 2,480,000 | 1,095 |
| 2003-01-30 | 201 | 206 | 201 | 204 | 497,000 | 1,020 |
| 2003-01-29 | 206 | 206 | 201 | 202 | 705,000 | 1,010 |
| 2003-01-28 | 206 | 211 | 206 | 208 | 548,000 | 1,040 |
| 2003-01-27 | 207 | 213 | 206 | 211 | 675,000 | 1,055 |
| 2003-01-24 | 210 | 216 | 206 | 214 | 1,370,000 | 1,070 |
| 2003-01-23 | 210 | 215 | 206 | 212 | 1,175,000 | 1,060 |
| 2003-01-22 | 204 | 213 | 204 | 206 | 1,532,000 | 1,030 |
| 2003-01-21 | 199 | 204 | 199 | 204 | 1,443,000 | 1,020 |
| 2003-01-20 | 200 | 203 | 198 | 199 | 906,000 | 995 |
| 2003-01-17 | 195 | 200 | 195 | 199 | 396,000 | 995 |
| 2003-01-16 | 197 | 199 | 194 | 195 | 717,000 | 975 |
| 2003-01-15 | 191 | 199 | 191 | 198 | 1,609,000 | 990 |
| 2003-01-14 | 191 | 195 | 188 | 189 | 768,000 | 945 |
| 2003-01-10 | 194 | 195 | 190 | 194 | 638,000 | 970 |
| 2003-01-09 | 190 | 192 | 188 | 192 | 532,000 | 960 |
| 2003-01-08 | 196 | 196 | 191 | 193 | 349,000 | 965 |
| 2003-01-07 | 200 | 200 | 195 | 195 | 299,000 | 975 |
| 2003-01-06 | 199 | 199 | 197 | 197 | 178,000 | 985 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
