2501 サッポロホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 692 | 692 | 677 | 678 | 1,719,000 | 3,390 |
| 2006-12-28 | 699 | 699 | 681 | 691 | 1,475,000 | 3,455 |
| 2006-12-27 | 682 | 695 | 682 | 694 | 1,408,000 | 3,470 |
| 2006-12-26 | 687 | 687 | 674 | 679 | 1,767,000 | 3,395 |
| 2006-12-25 | 695 | 701 | 691 | 694 | 1,294,000 | 3,470 |
| 2006-12-22 | 698 | 703 | 691 | 695 | 1,629,000 | 3,475 |
| 2006-12-21 | 700 | 707 | 694 | 698 | 2,079,000 | 3,490 |
| 2006-12-20 | 699 | 714 | 696 | 707 | 1,829,000 | 3,535 |
| 2006-12-19 | 688 | 710 | 688 | 694 | 3,136,000 | 3,470 |
| 2006-12-18 | 695 | 697 | 678 | 687 | 2,577,000 | 3,435 |
| 2006-12-15 | 695 | 704 | 692 | 701 | 1,879,000 | 3,505 |
| 2006-12-14 | 701 | 709 | 695 | 698 | 2,769,000 | 3,490 |
| 2006-12-13 | 699 | 713 | 694 | 711 | 2,948,000 | 3,555 |
| 2006-12-12 | 721 | 729 | 700 | 704 | 3,919,000 | 3,520 |
| 2006-12-11 | 710 | 731 | 703 | 716 | 7,104,000 | 3,580 |
| 2006-12-08 | 661 | 712 | 661 | 703 | 9,043,000 | 3,515 |
| 2006-12-07 | 671 | 674 | 663 | 666 | 2,393,000 | 3,330 |
| 2006-12-06 | 680 | 687 | 668 | 670 | 4,551,000 | 3,350 |
| 2006-12-05 | 694 | 706 | 683 | 687 | 5,805,000 | 3,435 |
| 2006-12-04 | 652 | 703 | 649 | 700 | 6,646,000 | 3,500 |
| 2006-12-01 | 646 | 654 | 646 | 650 | 3,165,000 | 3,250 |
| 2006-11-30 | 642 | 645 | 638 | 643 | 2,763,000 | 3,215 |
| 2006-11-29 | 635 | 643 | 629 | 640 | 2,842,000 | 3,200 |
| 2006-11-28 | 622 | 633 | 621 | 633 | 1,907,000 | 3,165 |
| 2006-11-27 | 610 | 633 | 610 | 632 | 2,361,000 | 3,160 |
| 2006-11-24 | 620 | 621 | 609 | 616 | 1,792,000 | 3,080 |
| 2006-11-22 | 604 | 620 | 600 | 618 | 2,443,000 | 3,090 |
| 2006-11-21 | 608 | 610 | 600 | 602 | 941,000 | 3,010 |
| 2006-11-20 | 606 | 608 | 600 | 601 | 1,563,000 | 3,005 |
| 2006-11-17 | 608 | 631 | 606 | 615 | 4,239,000 | 3,075 |
| 2006-11-16 | 598 | 610 | 598 | 606 | 1,474,000 | 3,030 |
| 2006-11-15 | 605 | 605 | 599 | 600 | 774,000 | 3,000 |
| 2006-11-14 | 608 | 617 | 601 | 609 | 1,994,000 | 3,045 |
| 2006-11-13 | 589 | 600 | 589 | 598 | 1,106,000 | 2,990 |
| 2006-11-10 | 590 | 599 | 587 | 595 | 1,571,000 | 2,975 |
| 2006-11-09 | 595 | 599 | 590 | 595 | 1,001,000 | 2,975 |
| 2006-11-08 | 600 | 605 | 594 | 596 | 929,000 | 2,980 |
| 2006-11-07 | 607 | 609 | 602 | 604 | 2,244,000 | 3,020 |
| 2006-11-06 | 605 | 607 | 595 | 606 | 2,199,000 | 3,030 |
| 2006-11-02 | 605 | 615 | 605 | 613 | 2,037,000 | 3,065 |
| 2006-11-01 | 590 | 612 | 589 | 609 | 3,120,000 | 3,045 |
| 2006-10-31 | 586 | 610 | 583 | 600 | 5,785,000 | 3,000 |
| 2006-10-30 | 570 | 586 | 568 | 582 | 2,952,000 | 2,910 |
| 2006-10-27 | 566 | 577 | 565 | 574 | 2,517,000 | 2,870 |
| 2006-10-26 | 563 | 565 | 561 | 561 | 424,000 | 2,805 |
| 2006-10-25 | 561 | 567 | 560 | 564 | 689,000 | 2,820 |
| 2006-10-24 | 562 | 567 | 561 | 563 | 611,000 | 2,815 |
| 2006-10-23 | 565 | 567 | 561 | 565 | 1,025,000 | 2,825 |
| 2006-10-20 | 557 | 565 | 555 | 565 | 1,484,000 | 2,825 |
| 2006-10-19 | 551 | 557 | 547 | 556 | 1,843,000 | 2,780 |
| 2006-10-18 | 546 | 552 | 545 | 551 | 1,037,000 | 2,755 |
| 2006-10-17 | 544 | 556 | 543 | 544 | 2,246,000 | 2,720 |
| 2006-10-16 | 544 | 547 | 540 | 541 | 615,000 | 2,705 |
| 2006-10-13 | 548 | 550 | 542 | 542 | 2,511,000 | 2,710 |
| 2006-10-12 | 550 | 552 | 548 | 550 | 975,000 | 2,750 |
| 2006-10-11 | 554 | 554 | 548 | 551 | 586,000 | 2,755 |
| 2006-10-10 | 542 | 554 | 542 | 552 | 839,000 | 2,760 |
| 2006-10-06 | 544 | 551 | 544 | 548 | 606,000 | 2,740 |
| 2006-10-05 | 542 | 553 | 538 | 548 | 1,944,000 | 2,740 |
| 2006-10-04 | 556 | 558 | 541 | 544 | 2,213,000 | 2,720 |
| 2006-10-03 | 563 | 565 | 561 | 563 | 519,000 | 2,815 |
| 2006-10-02 | 563 | 566 | 559 | 562 | 1,041,000 | 2,810 |
| 2006-09-29 | 564 | 564 | 556 | 561 | 838,000 | 2,805 |
| 2006-09-28 | 561 | 564 | 559 | 563 | 337,000 | 2,815 |
| 2006-09-27 | 557 | 564 | 556 | 562 | 578,000 | 2,810 |
| 2006-09-26 | 561 | 561 | 555 | 557 | 384,000 | 2,785 |
| 2006-09-25 | 553 | 562 | 551 | 557 | 904,000 | 2,785 |
| 2006-09-22 | 555 | 556 | 548 | 552 | 711,000 | 2,760 |
| 2006-09-21 | 560 | 560 | 553 | 555 | 612,000 | 2,775 |
| 2006-09-20 | 556 | 559 | 553 | 557 | 809,000 | 2,785 |
| 2006-09-19 | 562 | 563 | 556 | 556 | 936,000 | 2,780 |
| 2006-09-15 | 555 | 557 | 552 | 553 | 830,000 | 2,765 |
| 2006-09-14 | 551 | 556 | 551 | 555 | 1,042,000 | 2,775 |
| 2006-09-13 | 557 | 557 | 548 | 550 | 639,000 | 2,750 |
| 2006-09-12 | 553 | 561 | 546 | 551 | 1,442,000 | 2,755 |
| 2006-09-11 | 560 | 562 | 549 | 549 | 1,816,000 | 2,745 |
| 2006-09-08 | 559 | 574 | 559 | 569 | 2,658,000 | 2,845 |
| 2006-09-07 | 573 | 575 | 562 | 565 | 1,149,000 | 2,825 |
| 2006-09-06 | 583 | 585 | 578 | 580 | 470,000 | 2,900 |
| 2006-09-05 | 580 | 583 | 577 | 579 | 601,000 | 2,895 |
| 2006-09-04 | 585 | 588 | 583 | 585 | 635,000 | 2,925 |
| 2006-09-01 | 579 | 584 | 576 | 583 | 599,000 | 2,915 |
| 2006-08-31 | 585 | 589 | 582 | 587 | 914,000 | 2,935 |
| 2006-08-30 | 576 | 585 | 576 | 579 | 624,000 | 2,895 |
| 2006-08-29 | 582 | 591 | 581 | 586 | 926,000 | 2,930 |
| 2006-08-28 | 592 | 592 | 574 | 581 | 1,399,000 | 2,905 |
| 2006-08-25 | 595 | 599 | 584 | 591 | 707,000 | 2,955 |
| 2006-08-24 | 596 | 598 | 593 | 594 | 923,000 | 2,970 |
| 2006-08-23 | 602 | 602 | 595 | 595 | 758,000 | 2,975 |
| 2006-08-22 | 597 | 604 | 595 | 602 | 824,000 | 3,010 |
| 2006-08-21 | 600 | 602 | 597 | 597 | 1,122,000 | 2,985 |
| 2006-08-18 | 596 | 600 | 593 | 600 | 1,244,000 | 3,000 |
| 2006-08-17 | 602 | 606 | 596 | 596 | 1,593,000 | 2,980 |
| 2006-08-16 | 605 | 614 | 605 | 612 | 834,000 | 3,060 |
| 2006-08-15 | 619 | 619 | 609 | 610 | 1,433,000 | 3,050 |
| 2006-08-14 | 620 | 628 | 610 | 615 | 1,206,000 | 3,075 |
| 2006-08-11 | 612 | 612 | 600 | 610 | 1,503,000 | 3,050 |
| 2006-08-10 | 609 | 612 | 605 | 611 | 1,209,000 | 3,055 |
| 2006-08-09 | 596 | 608 | 587 | 608 | 1,513,000 | 3,040 |
| 2006-08-08 | 587 | 596 | 584 | 596 | 865,000 | 2,980 |
| 2006-08-07 | 591 | 594 | 585 | 589 | 1,132,000 | 2,945 |
| 2006-08-04 | 593 | 596 | 591 | 593 | 684,000 | 2,965 |
| 2006-08-03 | 592 | 593 | 587 | 590 | 1,220,000 | 2,950 |
| 2006-08-02 | 574 | 593 | 574 | 586 | 1,721,000 | 2,930 |
| 2006-08-01 | 577 | 578 | 572 | 576 | 1,050,000 | 2,880 |
| 2006-07-31 | 576 | 579 | 574 | 576 | 1,724,000 | 2,880 |
| 2006-07-28 | 574 | 581 | 570 | 575 | 2,229,000 | 2,875 |
| 2006-07-27 | 576 | 591 | 575 | 590 | 1,310,000 | 2,950 |
| 2006-07-26 | 580 | 586 | 579 | 581 | 915,000 | 2,905 |
| 2006-07-25 | 580 | 583 | 574 | 580 | 738,000 | 2,900 |
| 2006-07-24 | 580 | 582 | 576 | 580 | 1,141,000 | 2,900 |
| 2006-07-21 | 578 | 583 | 575 | 577 | 702,000 | 2,885 |
| 2006-07-20 | 572 | 579 | 567 | 579 | 1,049,000 | 2,895 |
| 2006-07-19 | 562 | 574 | 561 | 569 | 627,000 | 2,845 |
| 2006-07-18 | 564 | 576 | 560 | 571 | 912,000 | 2,855 |
| 2006-07-14 | 567 | 575 | 565 | 571 | 1,893,000 | 2,855 |
| 2006-07-13 | 582 | 587 | 571 | 573 | 1,957,000 | 2,865 |
| 2006-07-12 | 588 | 593 | 586 | 588 | 816,000 | 2,940 |
| 2006-07-11 | 590 | 594 | 588 | 594 | 536,000 | 2,970 |
| 2006-07-10 | 582 | 598 | 582 | 598 | 990,000 | 2,990 |
| 2006-07-07 | 587 | 592 | 585 | 588 | 432,000 | 2,940 |
| 2006-07-06 | 584 | 592 | 580 | 586 | 885,000 | 2,930 |
| 2006-07-05 | 587 | 591 | 585 | 589 | 711,000 | 2,945 |
| 2006-07-04 | 584 | 592 | 581 | 587 | 1,457,000 | 2,935 |
| 2006-07-03 | 579 | 587 | 577 | 584 | 757,000 | 2,920 |
| 2006-06-30 | 580 | 585 | 575 | 579 | 1,395,000 | 2,895 |
| 2006-06-29 | 571 | 575 | 567 | 575 | 878,000 | 2,875 |
| 2006-06-28 | 577 | 577 | 567 | 570 | 814,000 | 2,850 |
| 2006-06-27 | 588 | 588 | 570 | 579 | 1,355,000 | 2,895 |
| 2006-06-26 | 581 | 590 | 579 | 587 | 622,000 | 2,935 |
| 2006-06-23 | 588 | 588 | 575 | 578 | 1,615,000 | 2,890 |
| 2006-06-22 | 569 | 594 | 568 | 593 | 2,459,000 | 2,965 |
| 2006-06-21 | 565 | 565 | 554 | 560 | 735,000 | 2,800 |
| 2006-06-20 | 555 | 564 | 554 | 558 | 707,000 | 2,790 |
| 2006-06-19 | 554 | 565 | 543 | 562 | 1,182,000 | 2,810 |
| 2006-06-16 | 547 | 557 | 544 | 555 | 1,943,000 | 2,775 |
| 2006-06-15 | 537 | 541 | 531 | 537 | 1,172,000 | 2,685 |
| 2006-06-14 | 529 | 541 | 528 | 534 | 1,721,000 | 2,670 |
| 2006-06-13 | 541 | 550 | 538 | 538 | 1,719,000 | 2,690 |
| 2006-06-12 | 546 | 553 | 540 | 550 | 1,445,000 | 2,750 |
| 2006-06-09 | 518 | 555 | 518 | 546 | 5,893,000 | 2,730 |
| 2006-06-08 | 547 | 548 | 514 | 521 | 2,694,000 | 2,605 |
| 2006-06-07 | 550 | 555 | 549 | 550 | 1,377,000 | 2,750 |
| 2006-06-06 | 546 | 553 | 542 | 550 | 1,683,000 | 2,750 |
| 2006-06-05 | 558 | 558 | 550 | 552 | 1,283,000 | 2,760 |
| 2006-06-02 | 553 | 561 | 550 | 558 | 2,149,000 | 2,790 |
| 2006-06-01 | 550 | 554 | 549 | 552 | 1,466,000 | 2,760 |
| 2006-05-31 | 551 | 555 | 548 | 549 | 2,559,000 | 2,745 |
| 2006-05-30 | 569 | 573 | 558 | 559 | 1,629,000 | 2,795 |
| 2006-05-29 | 575 | 581 | 569 | 569 | 1,065,000 | 2,845 |
| 2006-05-26 | 583 | 583 | 570 | 575 | 1,752,000 | 2,875 |
| 2006-05-25 | 563 | 583 | 559 | 576 | 2,982,000 | 2,880 |
| 2006-05-24 | 552 | 562 | 547 | 562 | 1,462,000 | 2,810 |
| 2006-05-23 | 561 | 566 | 551 | 551 | 1,393,000 | 2,755 |
| 2006-05-22 | 560 | 570 | 556 | 560 | 1,547,000 | 2,800 |
| 2006-05-19 | 550 | 557 | 541 | 554 | 1,840,000 | 2,770 |
| 2006-05-18 | 543 | 554 | 539 | 550 | 1,749,000 | 2,750 |
| 2006-05-17 | 544 | 554 | 541 | 546 | 1,695,000 | 2,730 |
| 2006-05-16 | 558 | 560 | 543 | 544 | 1,942,000 | 2,720 |
| 2006-05-15 | 560 | 567 | 555 | 560 | 1,242,000 | 2,800 |
| 2006-05-12 | 569 | 573 | 561 | 563 | 2,553,000 | 2,815 |
| 2006-05-11 | 584 | 586 | 577 | 579 | 1,819,000 | 2,895 |
| 2006-05-10 | 599 | 599 | 586 | 588 | 1,726,000 | 2,940 |
| 2006-05-09 | 585 | 604 | 584 | 600 | 2,241,000 | 3,000 |
| 2006-05-08 | 586 | 589 | 580 | 582 | 1,435,000 | 2,910 |
| 2006-05-02 | 580 | 586 | 580 | 584 | 1,311,000 | 2,920 |
| 2006-05-01 | 585 | 585 | 578 | 579 | 1,453,000 | 2,895 |
| 2006-04-28 | 600 | 601 | 583 | 588 | 1,620,000 | 2,940 |
| 2006-04-27 | 608 | 608 | 600 | 601 | 742,000 | 3,005 |
| 2006-04-26 | 608 | 614 | 600 | 601 | 1,144,000 | 3,005 |
| 2006-04-25 | 605 | 613 | 602 | 608 | 1,109,000 | 3,040 |
| 2006-04-24 | 635 | 635 | 605 | 608 | 1,737,000 | 3,040 |
| 2006-04-21 | 633 | 634 | 626 | 631 | 836,000 | 3,155 |
| 2006-04-20 | 639 | 639 | 628 | 632 | 1,076,000 | 3,160 |
| 2006-04-19 | 646 | 649 | 637 | 640 | 1,062,000 | 3,200 |
| 2006-04-18 | 637 | 645 | 636 | 641 | 1,720,000 | 3,205 |
| 2006-04-17 | 638 | 639 | 632 | 632 | 790,000 | 3,160 |
| 2006-04-14 | 641 | 643 | 634 | 640 | 2,091,000 | 3,200 |
| 2006-04-13 | 628 | 635 | 626 | 633 | 1,149,000 | 3,165 |
| 2006-04-12 | 626 | 628 | 623 | 624 | 841,000 | 3,120 |
| 2006-04-11 | 628 | 628 | 621 | 625 | 962,000 | 3,125 |
| 2006-04-10 | 629 | 629 | 623 | 626 | 739,000 | 3,130 |
| 2006-04-07 | 630 | 632 | 624 | 631 | 571,000 | 3,155 |
| 2006-04-06 | 631 | 635 | 626 | 629 | 1,044,000 | 3,145 |
| 2006-04-05 | 633 | 635 | 628 | 630 | 874,000 | 3,150 |
| 2006-04-04 | 630 | 633 | 626 | 633 | 980,000 | 3,165 |
| 2006-04-03 | 621 | 639 | 617 | 632 | 1,237,000 | 3,160 |
| 2006-03-31 | 620 | 620 | 614 | 616 | 801,000 | 3,080 |
| 2006-03-30 | 623 | 624 | 612 | 614 | 1,130,000 | 3,070 |
| 2006-03-29 | 609 | 620 | 600 | 617 | 1,199,000 | 3,085 |
| 2006-03-28 | 603 | 605 | 600 | 604 | 870,000 | 3,020 |
| 2006-03-27 | 607 | 612 | 603 | 604 | 1,334,000 | 3,020 |
| 2006-03-24 | 617 | 618 | 606 | 606 | 1,004,000 | 3,030 |
| 2006-03-23 | 625 | 627 | 616 | 617 | 812,000 | 3,085 |
| 2006-03-22 | 630 | 631 | 618 | 620 | 858,000 | 3,100 |
| 2006-03-20 | 625 | 634 | 623 | 629 | 1,041,000 | 3,145 |
| 2006-03-17 | 619 | 630 | 618 | 629 | 987,000 | 3,145 |
| 2006-03-16 | 626 | 626 | 612 | 612 | 1,000,000 | 3,060 |
| 2006-03-15 | 631 | 631 | 622 | 629 | 653,000 | 3,145 |
| 2006-03-14 | 632 | 632 | 623 | 626 | 821,000 | 3,130 |
| 2006-03-13 | 641 | 643 | 623 | 624 | 1,776,000 | 3,120 |
| 2006-03-10 | 653 | 656 | 630 | 633 | 3,260,000 | 3,165 |
| 2006-03-09 | 635 | 654 | 630 | 652 | 2,375,000 | 3,260 |
| 2006-03-08 | 613 | 645 | 613 | 638 | 2,457,000 | 3,190 |
| 2006-03-07 | 622 | 623 | 614 | 616 | 1,896,000 | 3,080 |
| 2006-03-06 | 581 | 636 | 577 | 627 | 3,766,000 | 3,135 |
| 2006-03-03 | 590 | 591 | 580 | 581 | 891,000 | 2,905 |
| 2006-03-02 | 606 | 606 | 593 | 596 | 730,000 | 2,980 |
| 2006-03-01 | 600 | 607 | 591 | 599 | 1,377,000 | 2,995 |
| 2006-02-28 | 595 | 609 | 595 | 605 | 2,710,000 | 3,025 |
| 2006-02-27 | 598 | 598 | 586 | 591 | 1,011,000 | 2,955 |
| 2006-02-24 | 584 | 598 | 577 | 596 | 1,697,000 | 2,980 |
| 2006-02-23 | 569 | 591 | 567 | 586 | 1,799,000 | 2,930 |
| 2006-02-22 | 577 | 581 | 559 | 562 | 1,987,000 | 2,810 |
| 2006-02-21 | 580 | 585 | 565 | 576 | 2,350,000 | 2,880 |
| 2006-02-20 | 590 | 593 | 575 | 579 | 2,343,000 | 2,895 |
| 2006-02-17 | 610 | 616 | 597 | 597 | 1,096,000 | 2,985 |
| 2006-02-16 | 604 | 619 | 604 | 616 | 819,000 | 3,080 |
| 2006-02-15 | 617 | 617 | 602 | 603 | 1,021,000 | 3,015 |
| 2006-02-14 | 587 | 624 | 584 | 620 | 2,336,000 | 3,100 |
| 2006-02-13 | 599 | 600 | 583 | 583 | 1,347,000 | 2,915 |
| 2006-02-10 | 607 | 607 | 596 | 605 | 1,731,000 | 3,025 |
| 2006-02-09 | 611 | 612 | 604 | 604 | 1,104,000 | 3,020 |
| 2006-02-08 | 621 | 622 | 604 | 608 | 1,960,000 | 3,040 |
| 2006-02-07 | 625 | 629 | 623 | 627 | 532,000 | 3,135 |
| 2006-02-06 | 634 | 635 | 620 | 625 | 1,262,000 | 3,125 |
| 2006-02-03 | 635 | 641 | 632 | 636 | 1,058,000 | 3,180 |
| 2006-02-02 | 638 | 648 | 637 | 645 | 1,316,000 | 3,225 |
| 2006-02-01 | 646 | 653 | 634 | 637 | 1,429,000 | 3,185 |
| 2006-01-31 | 657 | 657 | 647 | 652 | 1,224,000 | 3,260 |
| 2006-01-30 | 652 | 659 | 650 | 656 | 1,230,000 | 3,280 |
| 2006-01-27 | 625 | 642 | 619 | 642 | 898,000 | 3,210 |
| 2006-01-26 | 615 | 619 | 612 | 618 | 929,000 | 3,090 |
| 2006-01-25 | 628 | 628 | 612 | 613 | 1,092,000 | 3,065 |
| 2006-01-24 | 611 | 620 | 611 | 618 | 794,000 | 3,090 |
| 2006-01-23 | 615 | 621 | 611 | 615 | 893,000 | 3,075 |
| 2006-01-20 | 630 | 632 | 621 | 625 | 1,016,000 | 3,125 |
| 2006-01-19 | 604 | 630 | 603 | 623 | 1,631,000 | 3,115 |
| 2006-01-18 | 638 | 639 | 604 | 612 | 2,945,000 | 3,060 |
| 2006-01-17 | 651 | 658 | 638 | 638 | 1,404,000 | 3,190 |
| 2006-01-16 | 665 | 669 | 654 | 656 | 1,329,000 | 3,280 |
| 2006-01-13 | 654 | 663 | 649 | 662 | 2,531,000 | 3,310 |
| 2006-01-12 | 640 | 648 | 638 | 648 | 1,320,000 | 3,240 |
| 2006-01-11 | 644 | 645 | 634 | 640 | 1,376,000 | 3,200 |
| 2006-01-10 | 645 | 647 | 636 | 637 | 1,657,000 | 3,185 |
| 2006-01-06 | 650 | 650 | 641 | 644 | 2,660,000 | 3,220 |
| 2006-01-05 | 661 | 663 | 650 | 650 | 1,625,000 | 3,250 |
| 2006-01-04 | 662 | 662 | 642 | 658 | 1,264,000 | 3,290 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
