2501 サッポロホールディングス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-306956956586611,623,0003,305
2005-12-29681695680685675,0003,425
2005-12-28671683670683620,0003,415
2005-12-27675687671681998,0003,405
2005-12-267157166977001,319,0003,500
2005-12-22703707693698974,0003,490
2005-12-216947176947081,362,0003,540
2005-12-206826996796921,525,0003,460
2005-12-196826876786811,097,0003,405
2005-12-166996996756802,413,0003,400
2005-12-157067257017032,016,0003,515
2005-12-147117157037081,565,0003,540
2005-12-137347357137181,757,0003,590
2005-12-127407467287331,504,0003,665
2005-12-097247477237306,044,0003,650
2005-12-087257557097166,700,0003,580
2005-12-076737076727053,034,0003,525
2005-12-066596856556702,811,0003,350
2005-12-056576646506541,591,0003,270
2005-12-026416556416551,464,0003,275
2005-12-016326466326461,372,0003,230
2005-11-306366406316361,222,0003,180
2005-11-29639640631636904,0003,180
2005-11-286356406316381,190,0003,190
2005-11-25635635627631756,0003,155
2005-11-246206366206352,377,0003,175
2005-11-226076206036171,771,0003,085
2005-11-216076136006061,258,0003,030
2005-11-186016065966041,023,0003,020
2005-11-175896005875961,311,0002,980
2005-11-16593594589592720,0002,960
2005-11-15602604591596852,0002,980
2005-11-146046086016071,355,0003,035
2005-11-116006045966031,708,0003,015
2005-11-105925985915981,017,0002,990
2005-11-095856005836001,334,0003,000
2005-11-08590590581584774,0002,920
2005-11-075815855795851,164,0002,925
2005-11-045805825775811,574,0002,905
2005-11-025825825775821,300,0002,910
2005-11-01578583578583682,0002,915
2005-10-315685775655741,066,0002,870
2005-10-28579579572574704,0002,870
2005-10-27575582571577932,0002,885
2005-10-26571571564571942,0002,855
2005-10-255675705645691,127,0002,845
2005-10-245565675545671,171,0002,835
2005-10-215555555465492,111,0002,745
2005-10-205615645555581,683,0002,790
2005-10-195635655515532,187,0002,765
2005-10-18574575566567962,0002,835
2005-10-17572579571576708,0002,880
2005-10-145855855685711,896,0002,855
2005-10-135795825755751,122,0002,875
2005-10-125885935835831,935,0002,915
2005-10-115815825725821,573,0002,910
2005-10-07586586577580893,0002,900
2005-10-065865895755851,562,0002,925
2005-10-056006055946001,474,0003,000
2005-10-045856005856001,617,0003,000
2005-10-035855965725921,292,0002,960
2005-09-305905985855951,708,0002,975
2005-09-295945965835881,565,0002,940
2005-09-285646195635967,263,0002,980
2005-09-275475595415582,660,0002,790
2005-09-265445455365441,485,0002,720
2005-09-225435505345391,418,0002,695
2005-09-215525525435501,429,0002,750
2005-09-205405575375523,363,0002,760
2005-09-16529537529532858,0002,660
2005-09-155295395285381,230,0002,690
2005-09-14532536532533654,0002,665
2005-09-135355455325422,264,0002,710
2005-09-125255355245352,784,0002,675
2005-09-095165195105193,476,0002,595
2005-09-085085135065131,669,0002,565
2005-09-07508508507507855,0002,535
2005-09-06506507504507781,0002,535
2005-09-05505506503504512,0002,520
2005-09-025085105015021,132,0002,510
2005-09-01508510506507719,0002,535
2005-08-315085115055071,038,0002,535
2005-08-30508509505508411,0002,540
2005-08-29504508502507523,0002,535
2005-08-26509509503504623,0002,520
2005-08-25505509505506543,0002,530
2005-08-24502510502508715,0002,540
2005-08-235065155055111,626,0002,555
2005-08-225005054995041,015,0002,520
2005-08-194985014945011,682,0002,505
2005-08-184975014975011,619,0002,505
2005-08-175035044944961,659,0002,480
2005-08-16501502498502747,0002,510
2005-08-154935024935001,674,0002,500
2005-08-124974994914921,771,0002,460
2005-08-115005014985011,520,0002,505
2005-08-105005034985001,583,0002,500
2005-08-094875034865001,833,0002,500
2005-08-084834914834862,739,0002,430
2005-08-05499499494497806,0002,485
2005-08-045005054945001,662,0002,500
2005-08-035005024975011,244,0002,505
2005-08-024985024975022,112,0002,510
2005-08-014945014914982,509,0002,490
2005-07-294914974854974,826,0002,485
2005-07-28503504501501572,0002,505
2005-07-27501504501502558,0002,510
2005-07-265065065005001,649,0002,500
2005-07-255055085035071,875,0002,535
2005-07-225005035005021,634,0002,510
2005-07-214975014974991,399,0002,495
2005-07-204994994954961,619,0002,480
2005-07-194995014974981,309,0002,490
2005-07-155095104974973,377,0002,485
2005-07-145055105055071,405,0002,535
2005-07-135065065005021,851,0002,510
2005-07-125115125045061,786,0002,530
2005-07-115145185105101,422,0002,550
2005-07-085175185075112,894,0002,555
2005-07-075275305175181,252,0002,590
2005-07-06534535531532675,0002,660
2005-07-05537537534535493,0002,675
2005-07-04538538531536970,0002,680
2005-07-01534539533537877,0002,685
2005-06-30538538534535799,0002,675
2005-06-295335375325371,512,0002,685
2005-06-285275305255291,686,0002,645
2005-06-275355355235251,861,0002,625
2005-06-245365395325351,644,0002,675
2005-06-235475475335372,784,0002,685
2005-06-225455485325482,885,0002,740
2005-06-215605605485481,684,0002,740
2005-06-205595595545591,574,0002,795
2005-06-175545615525612,176,0002,805
2005-06-165555575505511,387,0002,755
2005-06-155465535455511,870,0002,755
2005-06-145405465385431,535,0002,715
2005-06-13539542536538652,0002,690
2005-06-105235385235334,225,0002,665
2005-06-09531534525527804,0002,635
2005-06-08529534528530811,0002,650
2005-06-07532533528530945,0002,650
2005-06-065295315265281,003,0002,640
2005-06-035305365305361,286,0002,680
2005-06-025395415305301,511,0002,650
2005-06-015355415355391,259,0002,695
2005-05-315385435325431,583,0002,715
2005-05-305305435295422,839,0002,710
2005-05-275235275205271,246,0002,635
2005-05-265205235185201,324,0002,600
2005-05-25520520512517846,0002,585
2005-05-245185245175221,671,0002,610
2005-05-235135215115191,255,0002,595
2005-05-205075155075101,384,0002,550
2005-05-195015114995112,029,0002,555
2005-05-185085085005011,719,0002,505
2005-05-175015074975011,455,0002,505
2005-05-16501503496497425,0002,485
2005-05-13502508502504819,0002,520
2005-05-12510510504507564,0002,535
2005-05-11509511502510774,0002,550
2005-05-10507509505508685,0002,540
2005-05-09514514505511955,0002,555
2005-05-065105145065141,273,0002,570
2005-05-024925044905021,355,0002,510
2005-04-28487490483490957,0002,450
2005-04-274874954864901,620,0002,450
2005-04-264844894824871,720,0002,435
2005-04-254874874824841,053,0002,420
2005-04-224834884834841,627,0002,420
2005-04-214724804714772,564,0002,385
2005-04-204884884774781,561,0002,390
2005-04-194764854754801,520,0002,400
2005-04-184864874684693,096,0002,345
2005-04-155015034904912,056,0002,455
2005-04-145025094985011,636,0002,505
2005-04-13509510501501881,0002,505
2005-04-12507511507508715,0002,540
2005-04-115135145065071,069,0002,535
2005-04-085135145105131,364,0002,565
2005-04-07511512507512800,0002,560
2005-04-06510512508511669,0002,555
2005-04-05508513508509444,0002,545
2005-04-04508511506508509,0002,540
2005-04-015005134995131,208,0002,565
2005-03-315045065005021,937,0002,510
2005-03-305105125035031,260,0002,515
2005-03-295235245125141,636,0002,570
2005-03-285145255145251,351,0002,625
2005-03-25515517512514929,0002,570
2005-03-24515517511517996,0002,585
2005-03-235165175105121,181,0002,560
2005-03-225125205115151,234,0002,575
2005-03-185075125065112,414,0002,555
2005-03-175045085035061,078,0002,530
2005-03-16503507501507711,0002,535
2005-03-155095095025061,496,0002,530
2005-03-145005094975052,167,0002,525
2005-03-114905024895015,191,0002,505
2005-03-105015034904932,146,0002,465
2005-03-095025065015031,240,0002,515
2005-03-08500502499502941,0002,510
2005-03-07503504499502971,0002,510
2005-03-044955034935011,983,0002,505
2005-03-034955034924981,863,0002,490
2005-03-024894994844972,026,0002,485
2005-03-01486488484488786,0002,440
2005-02-284864874814841,612,0002,420
2005-02-254874874814811,330,0002,405
2005-02-244794894774872,127,0002,435
2005-02-23473478470476878,0002,380
2005-02-224754784694742,160,0002,370
2005-02-214854854754831,769,0002,415
2005-02-184734844724842,880,0002,420
2005-02-174664764664721,902,0002,360
2005-02-164704774704711,282,0002,355
2005-02-154694754684751,176,0002,375
2005-02-144704734664721,867,0002,360
2005-02-104644674594632,851,0002,315
2005-02-094754764664681,443,0002,340
2005-02-08476477474476769,0002,380
2005-02-074724784724762,314,0002,380
2005-02-044814854684712,715,0002,355
2005-02-034864874784852,426,0002,425
2005-02-024824874824851,095,0002,425
2005-02-01478480474476760,0002,380
2005-01-31474484474480996,0002,400
2005-01-28477478471473904,0002,365
2005-01-274754804734771,124,0002,385
2005-01-264734784714751,349,0002,375
2005-01-254714724694701,038,0002,350
2005-01-24475475471473665,0002,365
2005-01-214704774704721,003,0002,360
2005-01-204804804714721,839,0002,360
2005-01-19482485480483964,0002,415
2005-01-184784814754791,160,0002,395
2005-01-174814834754761,266,0002,380
2005-01-144634864584854,423,0002,425
2005-01-134744744604623,439,0002,310
2005-01-124824824734732,936,0002,365
2005-01-114774864774832,591,0002,415
2005-01-074924924784823,965,0002,410
2005-01-064985004944941,410,0002,470
2005-01-054925004904982,099,0002,490
2005-01-044895054885022,141,0002,510

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