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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 695 | 695 | 658 | 661 | 1,623,000 | 3,305 |
| 2005-12-29 | 681 | 695 | 680 | 685 | 675,000 | 3,425 |
| 2005-12-28 | 671 | 683 | 670 | 683 | 620,000 | 3,415 |
| 2005-12-27 | 675 | 687 | 671 | 681 | 998,000 | 3,405 |
| 2005-12-26 | 715 | 716 | 697 | 700 | 1,319,000 | 3,500 |
| 2005-12-22 | 703 | 707 | 693 | 698 | 974,000 | 3,490 |
| 2005-12-21 | 694 | 717 | 694 | 708 | 1,362,000 | 3,540 |
| 2005-12-20 | 682 | 699 | 679 | 692 | 1,525,000 | 3,460 |
| 2005-12-19 | 682 | 687 | 678 | 681 | 1,097,000 | 3,405 |
| 2005-12-16 | 699 | 699 | 675 | 680 | 2,413,000 | 3,400 |
| 2005-12-15 | 706 | 725 | 701 | 703 | 2,016,000 | 3,515 |
| 2005-12-14 | 711 | 715 | 703 | 708 | 1,565,000 | 3,540 |
| 2005-12-13 | 734 | 735 | 713 | 718 | 1,757,000 | 3,590 |
| 2005-12-12 | 740 | 746 | 728 | 733 | 1,504,000 | 3,665 |
| 2005-12-09 | 724 | 747 | 723 | 730 | 6,044,000 | 3,650 |
| 2005-12-08 | 725 | 755 | 709 | 716 | 6,700,000 | 3,580 |
| 2005-12-07 | 673 | 707 | 672 | 705 | 3,034,000 | 3,525 |
| 2005-12-06 | 659 | 685 | 655 | 670 | 2,811,000 | 3,350 |
| 2005-12-05 | 657 | 664 | 650 | 654 | 1,591,000 | 3,270 |
| 2005-12-02 | 641 | 655 | 641 | 655 | 1,464,000 | 3,275 |
| 2005-12-01 | 632 | 646 | 632 | 646 | 1,372,000 | 3,230 |
| 2005-11-30 | 636 | 640 | 631 | 636 | 1,222,000 | 3,180 |
| 2005-11-29 | 639 | 640 | 631 | 636 | 904,000 | 3,180 |
| 2005-11-28 | 635 | 640 | 631 | 638 | 1,190,000 | 3,190 |
| 2005-11-25 | 635 | 635 | 627 | 631 | 756,000 | 3,155 |
| 2005-11-24 | 620 | 636 | 620 | 635 | 2,377,000 | 3,175 |
| 2005-11-22 | 607 | 620 | 603 | 617 | 1,771,000 | 3,085 |
| 2005-11-21 | 607 | 613 | 600 | 606 | 1,258,000 | 3,030 |
| 2005-11-18 | 601 | 606 | 596 | 604 | 1,023,000 | 3,020 |
| 2005-11-17 | 589 | 600 | 587 | 596 | 1,311,000 | 2,980 |
| 2005-11-16 | 593 | 594 | 589 | 592 | 720,000 | 2,960 |
| 2005-11-15 | 602 | 604 | 591 | 596 | 852,000 | 2,980 |
| 2005-11-14 | 604 | 608 | 601 | 607 | 1,355,000 | 3,035 |
| 2005-11-11 | 600 | 604 | 596 | 603 | 1,708,000 | 3,015 |
| 2005-11-10 | 592 | 598 | 591 | 598 | 1,017,000 | 2,990 |
| 2005-11-09 | 585 | 600 | 583 | 600 | 1,334,000 | 3,000 |
| 2005-11-08 | 590 | 590 | 581 | 584 | 774,000 | 2,920 |
| 2005-11-07 | 581 | 585 | 579 | 585 | 1,164,000 | 2,925 |
| 2005-11-04 | 580 | 582 | 577 | 581 | 1,574,000 | 2,905 |
| 2005-11-02 | 582 | 582 | 577 | 582 | 1,300,000 | 2,910 |
| 2005-11-01 | 578 | 583 | 578 | 583 | 682,000 | 2,915 |
| 2005-10-31 | 568 | 577 | 565 | 574 | 1,066,000 | 2,870 |
| 2005-10-28 | 579 | 579 | 572 | 574 | 704,000 | 2,870 |
| 2005-10-27 | 575 | 582 | 571 | 577 | 932,000 | 2,885 |
| 2005-10-26 | 571 | 571 | 564 | 571 | 942,000 | 2,855 |
| 2005-10-25 | 567 | 570 | 564 | 569 | 1,127,000 | 2,845 |
| 2005-10-24 | 556 | 567 | 554 | 567 | 1,171,000 | 2,835 |
| 2005-10-21 | 555 | 555 | 546 | 549 | 2,111,000 | 2,745 |
| 2005-10-20 | 561 | 564 | 555 | 558 | 1,683,000 | 2,790 |
| 2005-10-19 | 563 | 565 | 551 | 553 | 2,187,000 | 2,765 |
| 2005-10-18 | 574 | 575 | 566 | 567 | 962,000 | 2,835 |
| 2005-10-17 | 572 | 579 | 571 | 576 | 708,000 | 2,880 |
| 2005-10-14 | 585 | 585 | 568 | 571 | 1,896,000 | 2,855 |
| 2005-10-13 | 579 | 582 | 575 | 575 | 1,122,000 | 2,875 |
| 2005-10-12 | 588 | 593 | 583 | 583 | 1,935,000 | 2,915 |
| 2005-10-11 | 581 | 582 | 572 | 582 | 1,573,000 | 2,910 |
| 2005-10-07 | 586 | 586 | 577 | 580 | 893,000 | 2,900 |
| 2005-10-06 | 586 | 589 | 575 | 585 | 1,562,000 | 2,925 |
| 2005-10-05 | 600 | 605 | 594 | 600 | 1,474,000 | 3,000 |
| 2005-10-04 | 585 | 600 | 585 | 600 | 1,617,000 | 3,000 |
| 2005-10-03 | 585 | 596 | 572 | 592 | 1,292,000 | 2,960 |
| 2005-09-30 | 590 | 598 | 585 | 595 | 1,708,000 | 2,975 |
| 2005-09-29 | 594 | 596 | 583 | 588 | 1,565,000 | 2,940 |
| 2005-09-28 | 564 | 619 | 563 | 596 | 7,263,000 | 2,980 |
| 2005-09-27 | 547 | 559 | 541 | 558 | 2,660,000 | 2,790 |
| 2005-09-26 | 544 | 545 | 536 | 544 | 1,485,000 | 2,720 |
| 2005-09-22 | 543 | 550 | 534 | 539 | 1,418,000 | 2,695 |
| 2005-09-21 | 552 | 552 | 543 | 550 | 1,429,000 | 2,750 |
| 2005-09-20 | 540 | 557 | 537 | 552 | 3,363,000 | 2,760 |
| 2005-09-16 | 529 | 537 | 529 | 532 | 858,000 | 2,660 |
| 2005-09-15 | 529 | 539 | 528 | 538 | 1,230,000 | 2,690 |
| 2005-09-14 | 532 | 536 | 532 | 533 | 654,000 | 2,665 |
| 2005-09-13 | 535 | 545 | 532 | 542 | 2,264,000 | 2,710 |
| 2005-09-12 | 525 | 535 | 524 | 535 | 2,784,000 | 2,675 |
| 2005-09-09 | 516 | 519 | 510 | 519 | 3,476,000 | 2,595 |
| 2005-09-08 | 508 | 513 | 506 | 513 | 1,669,000 | 2,565 |
| 2005-09-07 | 508 | 508 | 507 | 507 | 855,000 | 2,535 |
| 2005-09-06 | 506 | 507 | 504 | 507 | 781,000 | 2,535 |
| 2005-09-05 | 505 | 506 | 503 | 504 | 512,000 | 2,520 |
| 2005-09-02 | 508 | 510 | 501 | 502 | 1,132,000 | 2,510 |
| 2005-09-01 | 508 | 510 | 506 | 507 | 719,000 | 2,535 |
| 2005-08-31 | 508 | 511 | 505 | 507 | 1,038,000 | 2,535 |
| 2005-08-30 | 508 | 509 | 505 | 508 | 411,000 | 2,540 |
| 2005-08-29 | 504 | 508 | 502 | 507 | 523,000 | 2,535 |
| 2005-08-26 | 509 | 509 | 503 | 504 | 623,000 | 2,520 |
| 2005-08-25 | 505 | 509 | 505 | 506 | 543,000 | 2,530 |
| 2005-08-24 | 502 | 510 | 502 | 508 | 715,000 | 2,540 |
| 2005-08-23 | 506 | 515 | 505 | 511 | 1,626,000 | 2,555 |
| 2005-08-22 | 500 | 505 | 499 | 504 | 1,015,000 | 2,520 |
| 2005-08-19 | 498 | 501 | 494 | 501 | 1,682,000 | 2,505 |
| 2005-08-18 | 497 | 501 | 497 | 501 | 1,619,000 | 2,505 |
| 2005-08-17 | 503 | 504 | 494 | 496 | 1,659,000 | 2,480 |
| 2005-08-16 | 501 | 502 | 498 | 502 | 747,000 | 2,510 |
| 2005-08-15 | 493 | 502 | 493 | 500 | 1,674,000 | 2,500 |
| 2005-08-12 | 497 | 499 | 491 | 492 | 1,771,000 | 2,460 |
| 2005-08-11 | 500 | 501 | 498 | 501 | 1,520,000 | 2,505 |
| 2005-08-10 | 500 | 503 | 498 | 500 | 1,583,000 | 2,500 |
| 2005-08-09 | 487 | 503 | 486 | 500 | 1,833,000 | 2,500 |
| 2005-08-08 | 483 | 491 | 483 | 486 | 2,739,000 | 2,430 |
| 2005-08-05 | 499 | 499 | 494 | 497 | 806,000 | 2,485 |
| 2005-08-04 | 500 | 505 | 494 | 500 | 1,662,000 | 2,500 |
| 2005-08-03 | 500 | 502 | 497 | 501 | 1,244,000 | 2,505 |
| 2005-08-02 | 498 | 502 | 497 | 502 | 2,112,000 | 2,510 |
| 2005-08-01 | 494 | 501 | 491 | 498 | 2,509,000 | 2,490 |
| 2005-07-29 | 491 | 497 | 485 | 497 | 4,826,000 | 2,485 |
| 2005-07-28 | 503 | 504 | 501 | 501 | 572,000 | 2,505 |
| 2005-07-27 | 501 | 504 | 501 | 502 | 558,000 | 2,510 |
| 2005-07-26 | 506 | 506 | 500 | 500 | 1,649,000 | 2,500 |
| 2005-07-25 | 505 | 508 | 503 | 507 | 1,875,000 | 2,535 |
| 2005-07-22 | 500 | 503 | 500 | 502 | 1,634,000 | 2,510 |
| 2005-07-21 | 497 | 501 | 497 | 499 | 1,399,000 | 2,495 |
| 2005-07-20 | 499 | 499 | 495 | 496 | 1,619,000 | 2,480 |
| 2005-07-19 | 499 | 501 | 497 | 498 | 1,309,000 | 2,490 |
| 2005-07-15 | 509 | 510 | 497 | 497 | 3,377,000 | 2,485 |
| 2005-07-14 | 505 | 510 | 505 | 507 | 1,405,000 | 2,535 |
| 2005-07-13 | 506 | 506 | 500 | 502 | 1,851,000 | 2,510 |
| 2005-07-12 | 511 | 512 | 504 | 506 | 1,786,000 | 2,530 |
| 2005-07-11 | 514 | 518 | 510 | 510 | 1,422,000 | 2,550 |
| 2005-07-08 | 517 | 518 | 507 | 511 | 2,894,000 | 2,555 |
| 2005-07-07 | 527 | 530 | 517 | 518 | 1,252,000 | 2,590 |
| 2005-07-06 | 534 | 535 | 531 | 532 | 675,000 | 2,660 |
| 2005-07-05 | 537 | 537 | 534 | 535 | 493,000 | 2,675 |
| 2005-07-04 | 538 | 538 | 531 | 536 | 970,000 | 2,680 |
| 2005-07-01 | 534 | 539 | 533 | 537 | 877,000 | 2,685 |
| 2005-06-30 | 538 | 538 | 534 | 535 | 799,000 | 2,675 |
| 2005-06-29 | 533 | 537 | 532 | 537 | 1,512,000 | 2,685 |
| 2005-06-28 | 527 | 530 | 525 | 529 | 1,686,000 | 2,645 |
| 2005-06-27 | 535 | 535 | 523 | 525 | 1,861,000 | 2,625 |
| 2005-06-24 | 536 | 539 | 532 | 535 | 1,644,000 | 2,675 |
| 2005-06-23 | 547 | 547 | 533 | 537 | 2,784,000 | 2,685 |
| 2005-06-22 | 545 | 548 | 532 | 548 | 2,885,000 | 2,740 |
| 2005-06-21 | 560 | 560 | 548 | 548 | 1,684,000 | 2,740 |
| 2005-06-20 | 559 | 559 | 554 | 559 | 1,574,000 | 2,795 |
| 2005-06-17 | 554 | 561 | 552 | 561 | 2,176,000 | 2,805 |
| 2005-06-16 | 555 | 557 | 550 | 551 | 1,387,000 | 2,755 |
| 2005-06-15 | 546 | 553 | 545 | 551 | 1,870,000 | 2,755 |
| 2005-06-14 | 540 | 546 | 538 | 543 | 1,535,000 | 2,715 |
| 2005-06-13 | 539 | 542 | 536 | 538 | 652,000 | 2,690 |
| 2005-06-10 | 523 | 538 | 523 | 533 | 4,225,000 | 2,665 |
| 2005-06-09 | 531 | 534 | 525 | 527 | 804,000 | 2,635 |
| 2005-06-08 | 529 | 534 | 528 | 530 | 811,000 | 2,650 |
| 2005-06-07 | 532 | 533 | 528 | 530 | 945,000 | 2,650 |
| 2005-06-06 | 529 | 531 | 526 | 528 | 1,003,000 | 2,640 |
| 2005-06-03 | 530 | 536 | 530 | 536 | 1,286,000 | 2,680 |
| 2005-06-02 | 539 | 541 | 530 | 530 | 1,511,000 | 2,650 |
| 2005-06-01 | 535 | 541 | 535 | 539 | 1,259,000 | 2,695 |
| 2005-05-31 | 538 | 543 | 532 | 543 | 1,583,000 | 2,715 |
| 2005-05-30 | 530 | 543 | 529 | 542 | 2,839,000 | 2,710 |
| 2005-05-27 | 523 | 527 | 520 | 527 | 1,246,000 | 2,635 |
| 2005-05-26 | 520 | 523 | 518 | 520 | 1,324,000 | 2,600 |
| 2005-05-25 | 520 | 520 | 512 | 517 | 846,000 | 2,585 |
| 2005-05-24 | 518 | 524 | 517 | 522 | 1,671,000 | 2,610 |
| 2005-05-23 | 513 | 521 | 511 | 519 | 1,255,000 | 2,595 |
| 2005-05-20 | 507 | 515 | 507 | 510 | 1,384,000 | 2,550 |
| 2005-05-19 | 501 | 511 | 499 | 511 | 2,029,000 | 2,555 |
| 2005-05-18 | 508 | 508 | 500 | 501 | 1,719,000 | 2,505 |
| 2005-05-17 | 501 | 507 | 497 | 501 | 1,455,000 | 2,505 |
| 2005-05-16 | 501 | 503 | 496 | 497 | 425,000 | 2,485 |
| 2005-05-13 | 502 | 508 | 502 | 504 | 819,000 | 2,520 |
| 2005-05-12 | 510 | 510 | 504 | 507 | 564,000 | 2,535 |
| 2005-05-11 | 509 | 511 | 502 | 510 | 774,000 | 2,550 |
| 2005-05-10 | 507 | 509 | 505 | 508 | 685,000 | 2,540 |
| 2005-05-09 | 514 | 514 | 505 | 511 | 955,000 | 2,555 |
| 2005-05-06 | 510 | 514 | 506 | 514 | 1,273,000 | 2,570 |
| 2005-05-02 | 492 | 504 | 490 | 502 | 1,355,000 | 2,510 |
| 2005-04-28 | 487 | 490 | 483 | 490 | 957,000 | 2,450 |
| 2005-04-27 | 487 | 495 | 486 | 490 | 1,620,000 | 2,450 |
| 2005-04-26 | 484 | 489 | 482 | 487 | 1,720,000 | 2,435 |
| 2005-04-25 | 487 | 487 | 482 | 484 | 1,053,000 | 2,420 |
| 2005-04-22 | 483 | 488 | 483 | 484 | 1,627,000 | 2,420 |
| 2005-04-21 | 472 | 480 | 471 | 477 | 2,564,000 | 2,385 |
| 2005-04-20 | 488 | 488 | 477 | 478 | 1,561,000 | 2,390 |
| 2005-04-19 | 476 | 485 | 475 | 480 | 1,520,000 | 2,400 |
| 2005-04-18 | 486 | 487 | 468 | 469 | 3,096,000 | 2,345 |
| 2005-04-15 | 501 | 503 | 490 | 491 | 2,056,000 | 2,455 |
| 2005-04-14 | 502 | 509 | 498 | 501 | 1,636,000 | 2,505 |
| 2005-04-13 | 509 | 510 | 501 | 501 | 881,000 | 2,505 |
| 2005-04-12 | 507 | 511 | 507 | 508 | 715,000 | 2,540 |
| 2005-04-11 | 513 | 514 | 506 | 507 | 1,069,000 | 2,535 |
| 2005-04-08 | 513 | 514 | 510 | 513 | 1,364,000 | 2,565 |
| 2005-04-07 | 511 | 512 | 507 | 512 | 800,000 | 2,560 |
| 2005-04-06 | 510 | 512 | 508 | 511 | 669,000 | 2,555 |
| 2005-04-05 | 508 | 513 | 508 | 509 | 444,000 | 2,545 |
| 2005-04-04 | 508 | 511 | 506 | 508 | 509,000 | 2,540 |
| 2005-04-01 | 500 | 513 | 499 | 513 | 1,208,000 | 2,565 |
| 2005-03-31 | 504 | 506 | 500 | 502 | 1,937,000 | 2,510 |
| 2005-03-30 | 510 | 512 | 503 | 503 | 1,260,000 | 2,515 |
| 2005-03-29 | 523 | 524 | 512 | 514 | 1,636,000 | 2,570 |
| 2005-03-28 | 514 | 525 | 514 | 525 | 1,351,000 | 2,625 |
| 2005-03-25 | 515 | 517 | 512 | 514 | 929,000 | 2,570 |
| 2005-03-24 | 515 | 517 | 511 | 517 | 996,000 | 2,585 |
| 2005-03-23 | 516 | 517 | 510 | 512 | 1,181,000 | 2,560 |
| 2005-03-22 | 512 | 520 | 511 | 515 | 1,234,000 | 2,575 |
| 2005-03-18 | 507 | 512 | 506 | 511 | 2,414,000 | 2,555 |
| 2005-03-17 | 504 | 508 | 503 | 506 | 1,078,000 | 2,530 |
| 2005-03-16 | 503 | 507 | 501 | 507 | 711,000 | 2,535 |
| 2005-03-15 | 509 | 509 | 502 | 506 | 1,496,000 | 2,530 |
| 2005-03-14 | 500 | 509 | 497 | 505 | 2,167,000 | 2,525 |
| 2005-03-11 | 490 | 502 | 489 | 501 | 5,191,000 | 2,505 |
| 2005-03-10 | 501 | 503 | 490 | 493 | 2,146,000 | 2,465 |
| 2005-03-09 | 502 | 506 | 501 | 503 | 1,240,000 | 2,515 |
| 2005-03-08 | 500 | 502 | 499 | 502 | 941,000 | 2,510 |
| 2005-03-07 | 503 | 504 | 499 | 502 | 971,000 | 2,510 |
| 2005-03-04 | 495 | 503 | 493 | 501 | 1,983,000 | 2,505 |
| 2005-03-03 | 495 | 503 | 492 | 498 | 1,863,000 | 2,490 |
| 2005-03-02 | 489 | 499 | 484 | 497 | 2,026,000 | 2,485 |
| 2005-03-01 | 486 | 488 | 484 | 488 | 786,000 | 2,440 |
| 2005-02-28 | 486 | 487 | 481 | 484 | 1,612,000 | 2,420 |
| 2005-02-25 | 487 | 487 | 481 | 481 | 1,330,000 | 2,405 |
| 2005-02-24 | 479 | 489 | 477 | 487 | 2,127,000 | 2,435 |
| 2005-02-23 | 473 | 478 | 470 | 476 | 878,000 | 2,380 |
| 2005-02-22 | 475 | 478 | 469 | 474 | 2,160,000 | 2,370 |
| 2005-02-21 | 485 | 485 | 475 | 483 | 1,769,000 | 2,415 |
| 2005-02-18 | 473 | 484 | 472 | 484 | 2,880,000 | 2,420 |
| 2005-02-17 | 466 | 476 | 466 | 472 | 1,902,000 | 2,360 |
| 2005-02-16 | 470 | 477 | 470 | 471 | 1,282,000 | 2,355 |
| 2005-02-15 | 469 | 475 | 468 | 475 | 1,176,000 | 2,375 |
| 2005-02-14 | 470 | 473 | 466 | 472 | 1,867,000 | 2,360 |
| 2005-02-10 | 464 | 467 | 459 | 463 | 2,851,000 | 2,315 |
| 2005-02-09 | 475 | 476 | 466 | 468 | 1,443,000 | 2,340 |
| 2005-02-08 | 476 | 477 | 474 | 476 | 769,000 | 2,380 |
| 2005-02-07 | 472 | 478 | 472 | 476 | 2,314,000 | 2,380 |
| 2005-02-04 | 481 | 485 | 468 | 471 | 2,715,000 | 2,355 |
| 2005-02-03 | 486 | 487 | 478 | 485 | 2,426,000 | 2,425 |
| 2005-02-02 | 482 | 487 | 482 | 485 | 1,095,000 | 2,425 |
| 2005-02-01 | 478 | 480 | 474 | 476 | 760,000 | 2,380 |
| 2005-01-31 | 474 | 484 | 474 | 480 | 996,000 | 2,400 |
| 2005-01-28 | 477 | 478 | 471 | 473 | 904,000 | 2,365 |
| 2005-01-27 | 475 | 480 | 473 | 477 | 1,124,000 | 2,385 |
| 2005-01-26 | 473 | 478 | 471 | 475 | 1,349,000 | 2,375 |
| 2005-01-25 | 471 | 472 | 469 | 470 | 1,038,000 | 2,350 |
| 2005-01-24 | 475 | 475 | 471 | 473 | 665,000 | 2,365 |
| 2005-01-21 | 470 | 477 | 470 | 472 | 1,003,000 | 2,360 |
| 2005-01-20 | 480 | 480 | 471 | 472 | 1,839,000 | 2,360 |
| 2005-01-19 | 482 | 485 | 480 | 483 | 964,000 | 2,415 |
| 2005-01-18 | 478 | 481 | 475 | 479 | 1,160,000 | 2,395 |
| 2005-01-17 | 481 | 483 | 475 | 476 | 1,266,000 | 2,380 |
| 2005-01-14 | 463 | 486 | 458 | 485 | 4,423,000 | 2,425 |
| 2005-01-13 | 474 | 474 | 460 | 462 | 3,439,000 | 2,310 |
| 2005-01-12 | 482 | 482 | 473 | 473 | 2,936,000 | 2,365 |
| 2005-01-11 | 477 | 486 | 477 | 483 | 2,591,000 | 2,415 |
| 2005-01-07 | 492 | 492 | 478 | 482 | 3,965,000 | 2,410 |
| 2005-01-06 | 498 | 500 | 494 | 494 | 1,410,000 | 2,470 |
| 2005-01-05 | 492 | 500 | 490 | 498 | 2,099,000 | 2,490 |
| 2005-01-04 | 489 | 505 | 488 | 502 | 2,141,000 | 2,510 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
