2501 サッポロホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 888 | 900 | 865 | 900 | 589,000 | 4,500 |
| 2007-12-27 | 901 | 905 | 893 | 898 | 517,000 | 4,490 |
| 2007-12-26 | 910 | 933 | 906 | 911 | 902,000 | 4,555 |
| 2007-12-25 | 899 | 901 | 888 | 898 | 786,000 | 4,490 |
| 2007-12-21 | 899 | 913 | 895 | 899 | 1,445,000 | 4,495 |
| 2007-12-20 | 891 | 898 | 888 | 893 | 744,000 | 4,465 |
| 2007-12-19 | 901 | 914 | 889 | 889 | 705,000 | 4,445 |
| 2007-12-18 | 909 | 915 | 884 | 884 | 1,172,000 | 4,420 |
| 2007-12-17 | 914 | 927 | 904 | 910 | 554,000 | 4,550 |
| 2007-12-14 | 922 | 949 | 922 | 933 | 2,953,000 | 4,665 |
| 2007-12-13 | 935 | 935 | 915 | 922 | 639,000 | 4,610 |
| 2007-12-12 | 907 | 960 | 903 | 955 | 1,305,000 | 4,775 |
| 2007-12-11 | 920 | 920 | 906 | 917 | 635,000 | 4,585 |
| 2007-12-10 | 900 | 907 | 892 | 901 | 325,000 | 4,505 |
| 2007-12-07 | 919 | 920 | 903 | 910 | 689,000 | 4,550 |
| 2007-12-06 | 920 | 920 | 908 | 918 | 584,000 | 4,590 |
| 2007-12-05 | 889 | 920 | 884 | 919 | 1,022,000 | 4,595 |
| 2007-12-04 | 874 | 898 | 874 | 889 | 785,000 | 4,445 |
| 2007-12-03 | 895 | 898 | 865 | 875 | 1,339,000 | 4,375 |
| 2007-11-30 | 897 | 915 | 895 | 904 | 1,633,000 | 4,520 |
| 2007-11-29 | 900 | 900 | 888 | 896 | 1,057,000 | 4,480 |
| 2007-11-28 | 895 | 895 | 872 | 875 | 706,000 | 4,375 |
| 2007-11-27 | 874 | 898 | 871 | 891 | 1,100,000 | 4,455 |
| 2007-11-26 | 854 | 910 | 854 | 894 | 2,173,000 | 4,470 |
| 2007-11-22 | 840 | 849 | 827 | 832 | 1,273,000 | 4,160 |
| 2007-11-21 | 840 | 850 | 821 | 823 | 971,000 | 4,115 |
| 2007-11-20 | 850 | 866 | 822 | 838 | 1,551,000 | 4,190 |
| 2007-11-19 | 831 | 841 | 820 | 841 | 768,000 | 4,205 |
| 2007-11-16 | 843 | 851 | 826 | 841 | 993,000 | 4,205 |
| 2007-11-15 | 870 | 870 | 850 | 859 | 824,000 | 4,295 |
| 2007-11-14 | 849 | 870 | 844 | 851 | 1,119,000 | 4,255 |
| 2007-11-13 | 854 | 857 | 825 | 834 | 969,000 | 4,170 |
| 2007-11-12 | 828 | 856 | 820 | 854 | 1,513,000 | 4,270 |
| 2007-11-09 | 860 | 874 | 828 | 838 | 2,499,000 | 4,190 |
| 2007-11-08 | 851 | 870 | 842 | 869 | 1,084,000 | 4,345 |
| 2007-11-07 | 850 | 880 | 850 | 861 | 1,325,000 | 4,305 |
| 2007-11-06 | 861 | 865 | 845 | 861 | 1,688,000 | 4,305 |
| 2007-11-05 | 828 | 861 | 825 | 859 | 1,870,000 | 4,295 |
| 2007-11-02 | 850 | 850 | 822 | 830 | 3,722,000 | 4,150 |
| 2007-11-01 | 885 | 944 | 860 | 895 | 6,336,000 | 4,475 |
| 2007-10-31 | 855 | 865 | 855 | 865 | 2,045,000 | 4,325 |
| 2007-10-30 | 726 | 770 | 726 | 765 | 786,000 | 3,825 |
| 2007-10-29 | 730 | 761 | 730 | 749 | 1,084,000 | 3,745 |
| 2007-10-26 | 729 | 741 | 729 | 734 | 538,000 | 3,670 |
| 2007-10-25 | 728 | 746 | 726 | 734 | 916,000 | 3,670 |
| 2007-10-24 | 736 | 738 | 728 | 738 | 867,000 | 3,690 |
| 2007-10-23 | 762 | 762 | 743 | 751 | 391,000 | 3,755 |
| 2007-10-22 | 750 | 754 | 738 | 754 | 1,098,000 | 3,770 |
| 2007-10-19 | 769 | 769 | 758 | 766 | 519,000 | 3,830 |
| 2007-10-18 | 795 | 795 | 785 | 785 | 386,000 | 3,925 |
| 2007-10-17 | 800 | 803 | 786 | 794 | 968,000 | 3,970 |
| 2007-10-16 | 800 | 800 | 786 | 795 | 644,000 | 3,975 |
| 2007-10-15 | 775 | 816 | 774 | 803 | 2,675,000 | 4,015 |
| 2007-10-12 | 775 | 775 | 762 | 767 | 2,070,000 | 3,835 |
| 2007-10-11 | 752 | 771 | 749 | 768 | 1,801,000 | 3,840 |
| 2007-10-10 | 739 | 751 | 734 | 751 | 877,000 | 3,755 |
| 2007-10-09 | 721 | 731 | 721 | 726 | 643,000 | 3,630 |
| 2007-10-05 | 736 | 736 | 719 | 720 | 917,000 | 3,600 |
| 2007-10-04 | 754 | 755 | 723 | 726 | 1,323,000 | 3,630 |
| 2007-10-03 | 770 | 770 | 748 | 766 | 942,000 | 3,830 |
| 2007-10-02 | 770 | 772 | 760 | 769 | 478,000 | 3,845 |
| 2007-10-01 | 759 | 767 | 752 | 765 | 814,000 | 3,825 |
| 2007-09-28 | 772 | 773 | 757 | 759 | 778,000 | 3,795 |
| 2007-09-27 | 770 | 778 | 764 | 774 | 1,135,000 | 3,870 |
| 2007-09-26 | 771 | 771 | 754 | 764 | 531,000 | 3,820 |
| 2007-09-25 | 781 | 782 | 760 | 767 | 1,172,000 | 3,835 |
| 2007-09-21 | 750 | 779 | 742 | 779 | 1,007,000 | 3,895 |
| 2007-09-20 | 768 | 770 | 753 | 769 | 739,000 | 3,845 |
| 2007-09-19 | 753 | 758 | 743 | 758 | 1,088,000 | 3,790 |
| 2007-09-18 | 732 | 737 | 715 | 720 | 969,000 | 3,600 |
| 2007-09-14 | 698 | 788 | 696 | 742 | 6,795,000 | 3,710 |
| 2007-09-13 | 682 | 692 | 674 | 688 | 875,000 | 3,440 |
| 2007-09-12 | 666 | 678 | 660 | 667 | 1,074,000 | 3,335 |
| 2007-09-11 | 662 | 664 | 648 | 656 | 877,000 | 3,280 |
| 2007-09-10 | 672 | 672 | 652 | 658 | 960,000 | 3,290 |
| 2007-09-07 | 660 | 674 | 653 | 673 | 867,000 | 3,365 |
| 2007-09-06 | 663 | 663 | 647 | 658 | 724,000 | 3,290 |
| 2007-09-05 | 676 | 685 | 652 | 653 | 737,000 | 3,265 |
| 2007-09-04 | 687 | 704 | 665 | 675 | 1,735,000 | 3,375 |
| 2007-09-03 | 680 | 682 | 657 | 667 | 1,513,000 | 3,335 |
| 2007-08-31 | 658 | 680 | 653 | 665 | 2,763,000 | 3,325 |
| 2007-08-30 | 634 | 648 | 633 | 645 | 2,036,000 | 3,225 |
| 2007-08-29 | 617 | 632 | 616 | 629 | 2,256,000 | 3,145 |
| 2007-08-28 | 630 | 630 | 611 | 617 | 1,359,000 | 3,085 |
| 2007-08-27 | 631 | 635 | 626 | 629 | 1,665,000 | 3,145 |
| 2007-08-24 | 642 | 644 | 625 | 630 | 1,712,000 | 3,150 |
| 2007-08-23 | 646 | 657 | 627 | 632 | 2,436,000 | 3,160 |
| 2007-08-22 | 670 | 670 | 644 | 650 | 1,143,000 | 3,250 |
| 2007-08-21 | 664 | 689 | 655 | 672 | 1,762,000 | 3,360 |
| 2007-08-20 | 667 | 667 | 650 | 654 | 1,029,000 | 3,270 |
| 2007-08-17 | 667 | 673 | 645 | 647 | 2,546,000 | 3,235 |
| 2007-08-16 | 666 | 683 | 634 | 677 | 3,052,000 | 3,385 |
| 2007-08-15 | 705 | 710 | 688 | 690 | 2,051,000 | 3,450 |
| 2007-08-14 | 735 | 742 | 710 | 718 | 1,084,000 | 3,590 |
| 2007-08-13 | 736 | 765 | 715 | 734 | 1,647,000 | 3,670 |
| 2007-08-10 | 751 | 782 | 736 | 746 | 4,391,000 | 3,730 |
| 2007-08-09 | 788 | 829 | 761 | 761 | 4,508,000 | 3,805 |
| 2007-08-08 | 695 | 742 | 680 | 734 | 1,914,000 | 3,670 |
| 2007-08-07 | 703 | 709 | 695 | 699 | 757,000 | 3,495 |
| 2007-08-06 | 683 | 710 | 683 | 701 | 1,343,000 | 3,505 |
| 2007-08-03 | 700 | 700 | 686 | 693 | 1,340,000 | 3,465 |
| 2007-08-02 | 693 | 699 | 682 | 699 | 2,672,000 | 3,495 |
| 2007-08-01 | 706 | 715 | 695 | 697 | 2,003,000 | 3,485 |
| 2007-07-31 | 711 | 720 | 711 | 716 | 1,095,000 | 3,580 |
| 2007-07-30 | 723 | 728 | 705 | 727 | 1,972,000 | 3,635 |
| 2007-07-27 | 740 | 741 | 725 | 733 | 1,756,000 | 3,665 |
| 2007-07-26 | 750 | 759 | 745 | 746 | 1,592,000 | 3,730 |
| 2007-07-25 | 712 | 738 | 710 | 735 | 1,533,000 | 3,675 |
| 2007-07-24 | 739 | 744 | 723 | 732 | 2,285,000 | 3,660 |
| 2007-07-23 | 725 | 755 | 716 | 747 | 3,105,000 | 3,735 |
| 2007-07-20 | 710 | 722 | 709 | 722 | 1,960,000 | 3,610 |
| 2007-07-19 | 700 | 712 | 695 | 706 | 2,459,000 | 3,530 |
| 2007-07-18 | 712 | 712 | 691 | 701 | 2,676,000 | 3,505 |
| 2007-07-17 | 751 | 751 | 692 | 712 | 4,356,000 | 3,560 |
| 2007-07-13 | 723 | 738 | 720 | 736 | 2,769,000 | 3,680 |
| 2007-07-12 | 750 | 750 | 712 | 715 | 2,525,000 | 3,575 |
| 2007-07-11 | 750 | 751 | 738 | 739 | 2,442,000 | 3,695 |
| 2007-07-10 | 747 | 751 | 745 | 747 | 3,902,000 | 3,735 |
| 2007-07-09 | 745 | 746 | 740 | 746 | 2,463,000 | 3,730 |
| 2007-07-06 | 764 | 764 | 736 | 749 | 2,634,000 | 3,745 |
| 2007-07-05 | 754 | 767 | 753 | 765 | 2,205,000 | 3,825 |
| 2007-07-04 | 735 | 765 | 735 | 762 | 2,703,000 | 3,810 |
| 2007-07-03 | 737 | 752 | 721 | 745 | 6,143,000 | 3,725 |
| 2007-07-02 | 775 | 775 | 730 | 737 | 5,147,000 | 3,685 |
| 2007-06-29 | 822 | 822 | 778 | 783 | 4,693,000 | 3,915 |
| 2007-06-28 | 823 | 823 | 818 | 822 | 1,126,000 | 4,110 |
| 2007-06-27 | 822 | 823 | 817 | 822 | 1,083,000 | 4,110 |
| 2007-06-26 | 823 | 827 | 818 | 824 | 903,000 | 4,120 |
| 2007-06-25 | 820 | 827 | 820 | 823 | 791,000 | 4,115 |
| 2007-06-22 | 821 | 828 | 816 | 828 | 1,000,000 | 4,140 |
| 2007-06-21 | 819 | 823 | 819 | 820 | 2,295,000 | 4,100 |
| 2007-06-20 | 824 | 830 | 821 | 822 | 1,242,000 | 4,110 |
| 2007-06-19 | 825 | 830 | 822 | 830 | 571,000 | 4,150 |
| 2007-06-18 | 826 | 827 | 818 | 825 | 1,308,000 | 4,125 |
| 2007-06-15 | 827 | 827 | 812 | 816 | 1,814,000 | 4,080 |
| 2007-06-14 | 826 | 831 | 822 | 826 | 809,000 | 4,130 |
| 2007-06-13 | 838 | 839 | 824 | 836 | 1,008,000 | 4,180 |
| 2007-06-12 | 843 | 847 | 832 | 840 | 1,418,000 | 4,200 |
| 2007-06-11 | 850 | 853 | 844 | 853 | 703,000 | 4,265 |
| 2007-06-08 | 849 | 851 | 840 | 849 | 3,947,000 | 4,245 |
| 2007-06-07 | 843 | 854 | 841 | 851 | 1,030,000 | 4,255 |
| 2007-06-06 | 855 | 855 | 849 | 853 | 1,114,000 | 4,265 |
| 2007-06-05 | 850 | 857 | 848 | 854 | 1,222,000 | 4,270 |
| 2007-06-04 | 856 | 857 | 844 | 855 | 1,288,000 | 4,275 |
| 2007-06-01 | 867 | 867 | 855 | 864 | 925,000 | 4,320 |
| 2007-05-31 | 859 | 860 | 853 | 857 | 1,261,000 | 4,285 |
| 2007-05-30 | 855 | 859 | 848 | 859 | 946,000 | 4,295 |
| 2007-05-29 | 849 | 853 | 842 | 851 | 470,000 | 4,255 |
| 2007-05-28 | 845 | 855 | 845 | 847 | 1,007,000 | 4,235 |
| 2007-05-25 | 856 | 856 | 843 | 849 | 1,786,000 | 4,245 |
| 2007-05-24 | 860 | 864 | 851 | 860 | 1,157,000 | 4,300 |
| 2007-05-23 | 843 | 856 | 836 | 853 | 1,012,000 | 4,265 |
| 2007-05-22 | 833 | 842 | 833 | 839 | 575,000 | 4,195 |
| 2007-05-21 | 834 | 841 | 832 | 836 | 790,000 | 4,180 |
| 2007-05-18 | 840 | 842 | 825 | 833 | 1,546,000 | 4,165 |
| 2007-05-17 | 840 | 845 | 835 | 839 | 1,502,000 | 4,195 |
| 2007-05-16 | 837 | 840 | 822 | 830 | 2,107,000 | 4,150 |
| 2007-05-15 | 840 | 847 | 838 | 845 | 1,201,000 | 4,225 |
| 2007-05-14 | 851 | 853 | 841 | 849 | 868,000 | 4,245 |
| 2007-05-11 | 851 | 853 | 835 | 851 | 2,561,000 | 4,255 |
| 2007-05-10 | 846 | 868 | 833 | 853 | 2,911,000 | 4,265 |
| 2007-05-09 | 852 | 858 | 848 | 856 | 2,253,000 | 4,280 |
| 2007-05-08 | 867 | 878 | 861 | 878 | 1,231,000 | 4,390 |
| 2007-05-07 | 859 | 869 | 854 | 865 | 655,000 | 4,325 |
| 2007-05-02 | 863 | 863 | 851 | 853 | 902,000 | 4,265 |
| 2007-05-01 | 860 | 864 | 853 | 862 | 565,000 | 4,310 |
| 2007-04-27 | 858 | 868 | 851 | 860 | 989,000 | 4,300 |
| 2007-04-26 | 865 | 874 | 858 | 865 | 944,000 | 4,325 |
| 2007-04-25 | 854 | 864 | 852 | 854 | 688,000 | 4,270 |
| 2007-04-24 | 852 | 867 | 842 | 860 | 433,000 | 4,300 |
| 2007-04-23 | 872 | 876 | 853 | 859 | 1,049,000 | 4,295 |
| 2007-04-20 | 852 | 869 | 849 | 860 | 808,000 | 4,300 |
| 2007-04-19 | 850 | 851 | 840 | 851 | 1,070,000 | 4,255 |
| 2007-04-18 | 858 | 874 | 858 | 870 | 648,000 | 4,350 |
| 2007-04-17 | 878 | 880 | 857 | 862 | 1,546,000 | 4,310 |
| 2007-04-16 | 872 | 882 | 866 | 876 | 867,000 | 4,380 |
| 2007-04-13 | 866 | 875 | 861 | 865 | 1,655,000 | 4,325 |
| 2007-04-12 | 875 | 877 | 854 | 861 | 999,000 | 4,305 |
| 2007-04-11 | 883 | 884 | 872 | 872 | 708,000 | 4,360 |
| 2007-04-10 | 871 | 887 | 864 | 878 | 1,260,000 | 4,390 |
| 2007-04-09 | 878 | 893 | 873 | 878 | 1,197,000 | 4,390 |
| 2007-04-06 | 874 | 874 | 867 | 872 | 562,000 | 4,360 |
| 2007-04-05 | 864 | 875 | 864 | 874 | 1,498,000 | 4,370 |
| 2007-04-04 | 875 | 884 | 868 | 870 | 1,202,000 | 4,350 |
| 2007-04-03 | 860 | 875 | 855 | 875 | 1,550,000 | 4,375 |
| 2007-04-02 | 840 | 871 | 840 | 856 | 3,950,000 | 4,280 |
| 2007-03-30 | 834 | 836 | 828 | 829 | 1,647,000 | 4,145 |
| 2007-03-29 | 826 | 834 | 818 | 828 | 5,105,000 | 4,140 |
| 2007-03-28 | 832 | 837 | 814 | 831 | 4,994,000 | 4,155 |
| 2007-03-27 | 842 | 854 | 833 | 841 | 1,291,000 | 4,205 |
| 2007-03-26 | 846 | 855 | 843 | 849 | 804,000 | 4,245 |
| 2007-03-23 | 850 | 890 | 848 | 864 | 2,014,000 | 4,320 |
| 2007-03-22 | 834 | 844 | 824 | 841 | 2,292,000 | 4,205 |
| 2007-03-20 | 834 | 836 | 827 | 829 | 2,133,000 | 4,145 |
| 2007-03-19 | 835 | 837 | 825 | 835 | 2,259,000 | 4,175 |
| 2007-03-16 | 832 | 841 | 825 | 836 | 3,310,000 | 4,180 |
| 2007-03-15 | 849 | 849 | 830 | 840 | 1,795,000 | 4,200 |
| 2007-03-14 | 835 | 854 | 835 | 843 | 2,440,000 | 4,215 |
| 2007-03-13 | 856 | 859 | 840 | 845 | 1,355,000 | 4,225 |
| 2007-03-12 | 839 | 868 | 833 | 862 | 1,608,000 | 4,310 |
| 2007-03-09 | 855 | 855 | 831 | 836 | 5,057,000 | 4,180 |
| 2007-03-08 | 833 | 848 | 833 | 848 | 2,372,000 | 4,240 |
| 2007-03-07 | 836 | 852 | 833 | 846 | 2,973,000 | 4,230 |
| 2007-03-06 | 834 | 854 | 831 | 831 | 2,687,000 | 4,155 |
| 2007-03-05 | 859 | 872 | 839 | 844 | 2,980,000 | 4,220 |
| 2007-03-02 | 866 | 885 | 864 | 879 | 2,521,000 | 4,395 |
| 2007-03-01 | 872 | 877 | 860 | 876 | 2,203,000 | 4,380 |
| 2007-02-28 | 850 | 890 | 849 | 882 | 2,711,000 | 4,410 |
| 2007-02-27 | 895 | 900 | 886 | 886 | 1,420,000 | 4,430 |
| 2007-02-26 | 900 | 906 | 892 | 895 | 1,273,000 | 4,475 |
| 2007-02-23 | 903 | 920 | 890 | 902 | 3,192,000 | 4,510 |
| 2007-02-22 | 892 | 923 | 891 | 913 | 3,697,000 | 4,565 |
| 2007-02-21 | 885 | 893 | 877 | 889 | 3,759,000 | 4,445 |
| 2007-02-20 | 913 | 913 | 885 | 897 | 3,216,000 | 4,485 |
| 2007-02-19 | 960 | 960 | 901 | 912 | 13,375,000 | 4,560 |
| 2007-02-16 | 891 | 891 | 891 | 891 | 4,179,000 | 4,455 |
| 2007-02-15 | 786 | 797 | 785 | 791 | 1,720,000 | 3,955 |
| 2007-02-14 | 800 | 800 | 789 | 789 | 2,196,000 | 3,945 |
| 2007-02-13 | 785 | 803 | 782 | 801 | 2,247,000 | 4,005 |
| 2007-02-09 | 765 | 783 | 764 | 779 | 2,452,000 | 3,895 |
| 2007-02-08 | 760 | 768 | 756 | 765 | 1,498,000 | 3,825 |
| 2007-02-07 | 769 | 769 | 756 | 763 | 1,868,000 | 3,815 |
| 2007-02-06 | 750 | 775 | 750 | 770 | 2,297,000 | 3,850 |
| 2007-02-05 | 752 | 757 | 743 | 755 | 2,451,000 | 3,775 |
| 2007-02-02 | 735 | 768 | 735 | 759 | 6,104,000 | 3,795 |
| 2007-02-01 | 707 | 726 | 705 | 723 | 1,692,000 | 3,615 |
| 2007-01-31 | 712 | 714 | 701 | 705 | 1,357,000 | 3,525 |
| 2007-01-30 | 720 | 721 | 712 | 715 | 1,309,000 | 3,575 |
| 2007-01-29 | 723 | 731 | 715 | 724 | 2,108,000 | 3,620 |
| 2007-01-26 | 715 | 723 | 708 | 723 | 1,690,000 | 3,615 |
| 2007-01-25 | 718 | 725 | 716 | 724 | 2,650,000 | 3,620 |
| 2007-01-24 | 710 | 718 | 703 | 715 | 3,845,000 | 3,575 |
| 2007-01-23 | 683 | 705 | 682 | 703 | 2,879,000 | 3,515 |
| 2007-01-22 | 678 | 682 | 671 | 680 | 1,510,000 | 3,400 |
| 2007-01-19 | 677 | 690 | 677 | 683 | 1,599,000 | 3,415 |
| 2007-01-18 | 689 | 690 | 678 | 681 | 1,245,000 | 3,405 |
| 2007-01-17 | 687 | 695 | 681 | 689 | 1,164,000 | 3,445 |
| 2007-01-16 | 688 | 691 | 682 | 683 | 994,000 | 3,415 |
| 2007-01-15 | 690 | 697 | 688 | 693 | 769,000 | 3,465 |
| 2007-01-12 | 683 | 697 | 683 | 690 | 1,508,000 | 3,450 |
| 2007-01-11 | 692 | 696 | 675 | 680 | 1,549,000 | 3,400 |
| 2007-01-10 | 710 | 710 | 685 | 691 | 1,841,000 | 3,455 |
| 2007-01-09 | 701 | 720 | 697 | 713 | 2,309,000 | 3,565 |
| 2007-01-05 | 700 | 712 | 696 | 700 | 2,582,000 | 3,500 |
| 2007-01-04 | 684 | 703 | 680 | 699 | 1,868,000 | 3,495 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
