2501 サッポロホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	480	490	479	485	1,122,000	2,425
2004-12-29	477	484	477	479	1,055,000	2,395
2004-12-28	477	481	475	476	928,000	2,380
2004-12-27	480	482	477	480	1,179,000	2,400
2004-12-24	477	483	474	482	2,303,000	2,410
2004-12-22	474	482	473	473	2,692,000	2,365
2004-12-21	467	473	466	471	2,903,000	2,355
2004-12-20	464	467	463	466	1,777,000	2,330
2004-12-17	455	465	455	459	2,404,000	2,295
2004-12-16	447	458	446	453	2,993,000	2,265
2004-12-15	445	449	441	447	1,358,000	2,235
2004-12-14	439	447	438	445	1,920,000	2,225
2004-12-13	440	442	437	440	1,861,000	2,200
2004-12-10	430	436	428	435	4,844,000	2,175
2004-12-09	436	440	431	432	1,271,000	2,160
2004-12-08	431	439	430	438	1,087,000	2,190
2004-12-07	441	441	435	436	771,000	2,180
2004-12-06	437	440	433	438	1,436,000	2,190
2004-12-03	442	444	435	437	1,954,000	2,185
2004-12-02	443	444	441	441	895,000	2,205
2004-12-01	445	446	437	438	1,443,000	2,190
2004-11-30	447	447	445	445	1,153,000	2,225
2004-11-29	446	448	445	447	1,533,000	2,235
2004-11-26	449	452	440	441	3,245,000	2,205
2004-11-25	443	446	440	441	1,818,000	2,205
2004-11-24	434	439	430	436	1,248,000	2,180
2004-11-22	436	437	426	432	2,400,000	2,160
2004-11-19	440	444	437	437	1,902,000	2,185
2004-11-18	438	444	435	436	2,124,000	2,180
2004-11-17	440	446	435	437	6,836,000	2,185
2004-11-16	440	441	437	439	1,594,000	2,195
2004-11-15	437	442	437	439	2,079,000	2,195
2004-11-12	430	436	430	433	2,525,000	2,165
2004-11-11	433	438	430	430	2,497,000	2,150
2004-11-10	432	434	431	433	1,506,000	2,165
2004-11-09	433	437	431	431	1,759,000	2,155
2004-11-08	440	440	432	432	1,565,000	2,160
2004-11-05	434	442	433	442	3,597,000	2,210
2004-11-04	434	435	430	430	1,943,000	2,150
2004-11-02	430	431	426	429	2,540,000	2,145
2004-11-01	423	436	422	430	5,839,000	2,150
2004-10-29	419	426	416	423	3,193,000	2,115
2004-10-28	424	424	412	415	5,101,000	2,075
2004-10-27	398	430	398	428	8,410,000	2,140
2004-10-26	405	405	393	398	1,564,000	1,990
2004-10-25	398	408	396	406	1,842,000	2,030
2004-10-22	407	413	405	410	5,152,000	2,050
2004-10-21	398	407	395	407	4,223,000	2,035
2004-10-20	396	405	386	400	3,692,000	2,000
2004-10-19	386	396	385	394	3,243,000	1,970
2004-10-18	381	387	376	385	1,955,000	1,925
2004-10-15	372	378	370	376	1,148,000	1,880
2004-10-14	378	379	372	373	858,000	1,865
2004-10-13	380	385	379	383	481,000	1,915
2004-10-12	385	388	380	382	1,225,000	1,910
2004-10-08	385	391	384	389	2,171,000	1,945
2004-10-07	386	388	384	384	2,444,000	1,920
2004-10-06	381	385	379	381	1,042,000	1,905
2004-10-05	372	381	372	380	2,084,000	1,900
2004-10-04	374	374	370	373	1,328,000	1,865
2004-10-01	357	375	357	373	3,216,000	1,865
2004-09-30	362	366	356	356	1,199,000	1,780
2004-09-29	368	368	362	362	825,000	1,810
2004-09-28	361	367	361	367	978,000	1,835
2004-09-27	365	368	358	362	888,000	1,810
2004-09-24	364	370	357	362	1,629,000	1,810
2004-09-22	373	373	365	368	1,088,000	1,840
2004-09-21	375	377	371	372	1,180,000	1,860
2004-09-17	382	383	373	377	1,609,000	1,885
2004-09-16	390	392	379	380	1,508,000	1,900
2004-09-15	392	394	389	394	973,000	1,970
2004-09-14	394	398	391	392	971,000	1,960
2004-09-13	387	393	384	391	966,000	1,955
2004-09-10	389	390	379	386	5,202,000	1,930
2004-09-09	400	400	395	395	668,000	1,975
2004-09-08	402	402	398	399	862,000	1,995
2004-09-07	396	405	395	400	2,206,000	2,000
2004-09-06	388	397	387	395	1,717,000	1,975
2004-09-03	387	388	385	385	788,000	1,925
2004-09-02	388	388	382	386	1,091,000	1,930
2004-09-01	386	391	385	390	675,000	1,950
2004-08-31	386	387	382	385	707,000	1,925
2004-08-30	384	389	384	388	534,000	1,940
2004-08-27	383	390	383	388	606,000	1,940
2004-08-26	393	395	385	387	751,000	1,935
2004-08-25	382	392	380	391	1,367,000	1,955
2004-08-24	378	382	378	382	765,000	1,910
2004-08-23	382	383	379	381	707,000	1,905
2004-08-20	377	379	375	377	857,000	1,885
2004-08-19	379	382	376	378	1,412,000	1,890
2004-08-18	384	388	379	382	906,000	1,910
2004-08-17	391	393	386	387	1,070,000	1,935
2004-08-16	387	391	383	386	1,533,000	1,930
2004-08-13	397	397	386	386	1,679,000	1,930
2004-08-12	401	403	400	400	669,000	2,000
2004-08-11	399	403	399	400	1,152,000	2,000
2004-08-10	394	399	393	397	1,781,000	1,985
2004-08-09	396	396	389	393	2,328,000	1,965
2004-08-06	401	402	400	401	1,838,000	2,005
2004-08-05	409	409	403	404	1,499,000	2,020
2004-08-04	410	411	403	408	1,990,000	2,040
2004-08-03	419	419	414	418	1,644,000	2,090
2004-08-02	418	424	414	419	4,029,000	2,095
2004-07-30	415	417	413	417	2,290,000	2,085
2004-07-29	407	413	403	413	2,320,000	2,065
2004-07-28	415	416	407	408	1,914,000	2,040
2004-07-27	416	423	407	410	7,060,000	2,050
2004-07-26	407	408	396	399	1,473,000	1,995
2004-07-23	410	412	402	405	2,196,000	2,025
2004-07-22	411	415	408	414	1,794,000	2,070
2004-07-21	412	423	411	418	4,220,000	2,090
2004-07-20	405	413	400	408	2,429,000	2,040
2004-07-16	404	407	401	405	2,030,000	2,025
2004-07-15	411	413	405	409	1,776,000	2,045
2004-07-14	420	422	410	410	2,064,000	2,050
2004-07-13	428	428	416	419	2,772,000	2,095
2004-07-12	422	433	421	430	4,334,000	2,150
2004-07-09	410	423	408	418	9,103,000	2,090
2004-07-08	392	405	390	403	2,808,000	2,015
2004-07-07	386	389	382	387	884,000	1,935
2004-07-06	389	397	383	389	1,210,000	1,945
2004-07-05	401	401	392	394	1,164,000	1,970
2004-07-02	400	402	400	401	902,000	2,005
2004-07-01	403	405	400	400	806,000	2,000
2004-06-30	400	400	398	400	676,000	2,000
2004-06-29	397	401	397	400	1,135,000	2,000
2004-06-28	400	401	395	400	1,502,000	2,000
2004-06-25	402	402	398	400	1,060,000	2,000
2004-06-24	402	403	400	402	1,117,000	2,010
2004-06-23	401	405	398	401	1,658,000	2,005
2004-06-22	400	401	398	400	1,563,000	2,000
2004-06-21	394	402	392	400	2,678,000	2,000
2004-06-18	393	394	382	387	1,055,000	1,935
2004-06-17	395	396	389	389	1,662,000	1,945
2004-06-16	384	395	382	393	2,592,000	1,965
2004-06-15	379	379	368	379	1,392,000	1,895
2004-06-14	384	387	378	380	984,000	1,900
2004-06-11	379	386	377	384	3,259,000	1,920
2004-06-10	374	382	370	379	1,520,000	1,895
2004-06-09	367	380	362	374	2,612,000	1,870
2004-06-08	355	367	352	362	2,909,000	1,810
2004-06-07	347	353	346	351	934,000	1,755
2004-06-04	338	349	337	347	781,000	1,735
2004-06-03	347	350	334	340	1,267,000	1,700
2004-06-02	354	354	345	347	650,000	1,735
2004-06-01	351	357	351	352	535,000	1,760
2004-05-31	359	360	348	353	583,000	1,765
2004-05-28	356	359	353	359	643,000	1,795
2004-05-27	354	358	352	356	606,000	1,780
2004-05-26	358	358	351	351	690,000	1,755
2004-05-25	348	350	344	348	489,000	1,740
2004-05-24	355	360	351	353	863,000	1,765
2004-05-21	348	353	345	352	990,000	1,760
2004-05-20	345	355	336	351	2,828,000	1,755
2004-05-19	329	343	323	341	1,221,000	1,705
2004-05-18	322	333	318	332	1,512,000	1,660
2004-05-17	337	341	317	322	1,763,000	1,610
2004-05-14	336	348	336	347	1,508,000	1,735
2004-05-13	354	354	338	338	1,335,000	1,690
2004-05-12	347	353	341	353	1,988,000	1,765
2004-05-11	350	351	332	343	1,969,000	1,715
2004-05-10	361	372	350	356	2,315,000	1,780
2004-05-07	368	373	365	366	1,842,000	1,830
2004-05-06	386	386	370	373	1,444,000	1,865
2004-04-30	390	390	381	386	991,000	1,930
2004-04-28	395	397	388	391	1,695,000	1,955
2004-04-27	394	399	393	395	1,221,000	1,975
2004-04-26	398	400	392	396	1,536,000	1,980
2004-04-23	406	406	397	399	1,284,000	1,995
2004-04-22	403	408	397	404	2,170,000	2,020
2004-04-21	404	409	401	403	887,000	2,015
2004-04-20	406	412	402	410	684,000	2,050
2004-04-19	416	416	399	405	1,297,000	2,025
2004-04-16	419	419	408	411	1,293,000	2,055
2004-04-15	426	428	414	414	1,381,000	2,070
2004-04-14	419	429	417	425	1,978,000	2,125
2004-04-13	418	423	416	420	2,347,000	2,100
2004-04-12	404	413	404	408	1,210,000	2,040
2004-04-09	405	409	402	404	1,842,000	2,020
2004-04-08	410	414	405	414	1,368,000	2,070
2004-04-07	410	414	406	411	3,628,000	2,055
2004-04-06	418	421	415	418	2,244,000	2,090
2004-04-05	419	421	413	415	2,992,000	2,075
2004-04-02	396	426	396	422	9,283,000	2,110
2004-04-01	371	394	371	386	2,140,000	1,930
2004-03-31	376	380	368	370	1,595,000	1,850
2004-03-30	383	389	374	374	1,669,000	1,870
2004-03-29	379	404	378	379	3,920,000	1,895
2004-03-26	355	375	354	373	2,677,000	1,865
2004-03-25	351	352	349	352	745,000	1,760
2004-03-24	345	351	344	350	1,070,000	1,750
2004-03-23	344	345	340	343	901,000	1,715
2004-03-22	350	350	346	346	699,000	1,730
2004-03-19	347	349	342	349	734,000	1,745
2004-03-18	352	354	347	349	866,000	1,745
2004-03-17	344	350	340	349	1,047,000	1,745
2004-03-16	341	348	339	348	1,878,000	1,740
2004-03-15	339	341	337	339	1,307,000	1,695
2004-03-12	328	335	328	330	3,581,000	1,650
2004-03-11	340	340	327	334	2,174,000	1,670
2004-03-10	340	344	338	341	1,486,000	1,705
2004-03-09	338	343	335	340	1,263,000	1,700
2004-03-08	345	347	341	341	1,485,000	1,705
2004-03-05	341	345	338	344	3,025,000	1,720
2004-03-04	338	340	335	338	1,942,000	1,690
2004-03-03	331	336	328	334	1,879,000	1,670
2004-03-02	334	336	326	335	1,307,000	1,675
2004-03-01	328	334	324	333	2,101,000	1,665
2004-02-27	318	328	316	328	1,708,000	1,640
2004-02-26	318	318	314	317	1,487,000	1,585
2004-02-25	314	319	313	319	1,996,000	1,595
2004-02-24	319	319	312	313	1,932,000	1,565
2004-02-23	330	330	315	320	3,640,000	1,600
2004-02-20	337	338	335	337	558,000	1,685
2004-02-19	334	341	333	341	901,000	1,705
2004-02-18	337	341	333	335	1,037,000	1,675
2004-02-17	338	339	335	336	1,316,000	1,680
2004-02-16	330	343	327	341	3,373,000	1,705
2004-02-13	324	327	321	326	1,976,000	1,630
2004-02-12	319	326	317	326	4,843,000	1,630
2004-02-10	310	314	310	314	1,722,000	1,570
2004-02-09	310	317	303	307	977,000	1,535
2004-02-06	308	310	307	308	412,000	1,540
2004-02-05	310	310	307	309	421,000	1,545
2004-02-04	312	314	310	312	1,047,000	1,560
2004-02-03	315	315	302	306	2,198,000	1,530
2004-02-02	316	318	313	317	698,000	1,585
2004-01-30	312	315	311	315	665,000	1,575
2004-01-29	313	316	309	312	917,000	1,560
2004-01-28	312	319	310	318	1,222,000	1,590
2004-01-27	315	319	312	312	866,000	1,560
2004-01-26	316	316	310	311	558,000	1,555
2004-01-23	314	315	310	313	735,000	1,565
2004-01-22	313	315	310	310	592,000	1,550
2004-01-21	312	314	310	310	730,000	1,550
2004-01-20	310	318	307	316	2,480,000	1,580
2004-01-19	302	307	302	306	527,000	1,530
2004-01-16	302	304	295	304	1,381,000	1,520
2004-01-15	308	310	300	300	1,091,000	1,500
2004-01-14	310	311	306	308	2,288,000	1,540
2004-01-13	308	321	306	318	4,452,000	1,590
2004-01-09	299	310	298	308	4,229,000	1,540
2004-01-08	295	298	294	296	1,245,000	1,480
2004-01-07	295	296	291	296	1,168,000	1,480
2004-01-06	299	299	294	294	967,000	1,470
2004-01-05	298	298	295	295	608,000	1,475

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30