2501 サッポロホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 536 | 559 | 536 | 559 | 337,000 | 2,795 |
| 2008-12-29 | 540 | 547 | 527 | 543 | 396,000 | 2,715 |
| 2008-12-26 | 552 | 554 | 539 | 544 | 247,000 | 2,720 |
| 2008-12-25 | 548 | 548 | 533 | 543 | 228,000 | 2,715 |
| 2008-12-24 | 555 | 564 | 552 | 554 | 439,000 | 2,770 |
| 2008-12-22 | 550 | 569 | 550 | 565 | 883,000 | 2,825 |
| 2008-12-19 | 550 | 559 | 544 | 550 | 746,000 | 2,750 |
| 2008-12-18 | 554 | 562 | 539 | 543 | 1,200,000 | 2,715 |
| 2008-12-17 | 560 | 564 | 531 | 545 | 1,076,000 | 2,725 |
| 2008-12-16 | 540 | 544 | 527 | 540 | 796,000 | 2,700 |
| 2008-12-15 | 535 | 559 | 527 | 555 | 979,000 | 2,775 |
| 2008-12-12 | 519 | 538 | 497 | 507 | 3,154,000 | 2,535 |
| 2008-12-11 | 550 | 550 | 522 | 549 | 1,111,000 | 2,745 |
| 2008-12-10 | 513 | 537 | 511 | 531 | 778,000 | 2,655 |
| 2008-12-09 | 517 | 528 | 510 | 520 | 848,000 | 2,600 |
| 2008-12-08 | 504 | 522 | 497 | 517 | 1,116,000 | 2,585 |
| 2008-12-05 | 515 | 515 | 499 | 499 | 1,104,000 | 2,495 |
| 2008-12-04 | 519 | 519 | 503 | 508 | 763,000 | 2,540 |
| 2008-12-03 | 502 | 521 | 500 | 511 | 863,000 | 2,555 |
| 2008-12-02 | 503 | 515 | 496 | 497 | 1,344,000 | 2,485 |
| 2008-12-01 | 547 | 550 | 530 | 543 | 457,000 | 2,715 |
| 2008-11-28 | 554 | 559 | 534 | 557 | 1,308,000 | 2,785 |
| 2008-11-27 | 533 | 554 | 532 | 554 | 1,149,000 | 2,770 |
| 2008-11-26 | 521 | 521 | 501 | 513 | 817,000 | 2,565 |
| 2008-11-25 | 515 | 524 | 482 | 524 | 1,338,000 | 2,620 |
| 2008-11-21 | 454 | 486 | 445 | 479 | 1,898,000 | 2,395 |
| 2008-11-20 | 500 | 508 | 469 | 469 | 1,844,000 | 2,345 |
| 2008-11-19 | 526 | 526 | 500 | 517 | 1,396,000 | 2,585 |
| 2008-11-18 | 514 | 526 | 504 | 516 | 1,054,000 | 2,580 |
| 2008-11-17 | 508 | 548 | 505 | 518 | 1,202,000 | 2,590 |
| 2008-11-14 | 514 | 535 | 514 | 528 | 2,212,000 | 2,640 |
| 2008-11-13 | 482 | 525 | 481 | 506 | 1,693,000 | 2,530 |
| 2008-11-12 | 500 | 516 | 491 | 497 | 1,206,000 | 2,485 |
| 2008-11-11 | 527 | 538 | 507 | 520 | 1,520,000 | 2,600 |
| 2008-11-10 | 570 | 570 | 524 | 547 | 1,243,000 | 2,735 |
| 2008-11-07 | 518 | 545 | 512 | 513 | 1,849,000 | 2,565 |
| 2008-11-06 | 600 | 601 | 545 | 549 | 1,598,000 | 2,745 |
| 2008-11-05 | 622 | 659 | 594 | 625 | 1,634,000 | 3,125 |
| 2008-11-04 | 582 | 625 | 562 | 619 | 1,891,000 | 3,095 |
| 2008-10-31 | 577 | 589 | 532 | 532 | 1,684,000 | 2,660 |
| 2008-10-30 | 596 | 596 | 516 | 587 | 3,150,000 | 2,935 |
| 2008-10-29 | 517 | 545 | 490 | 536 | 2,828,000 | 2,680 |
| 2008-10-28 | 433 | 470 | 423 | 470 | 3,274,000 | 2,350 |
| 2008-10-27 | 526 | 526 | 427 | 432 | 4,995,000 | 2,160 |
| 2008-10-24 | 626 | 626 | 527 | 527 | 2,860,000 | 2,635 |
| 2008-10-23 | 632 | 643 | 597 | 627 | 2,847,000 | 3,135 |
| 2008-10-22 | 680 | 748 | 650 | 650 | 2,000,000 | 3,250 |
| 2008-10-21 | 701 | 701 | 669 | 687 | 1,274,000 | 3,435 |
| 2008-10-20 | 685 | 695 | 667 | 691 | 1,306,000 | 3,455 |
| 2008-10-17 | 660 | 694 | 659 | 675 | 1,663,000 | 3,375 |
| 2008-10-16 | 630 | 670 | 630 | 640 | 2,324,000 | 3,200 |
| 2008-10-15 | 642 | 695 | 639 | 689 | 1,050,000 | 3,445 |
| 2008-10-14 | 659 | 696 | 631 | 682 | 1,814,000 | 3,410 |
| 2008-10-10 | 593 | 642 | 593 | 601 | 3,730,000 | 3,005 |
| 2008-10-09 | 691 | 724 | 690 | 693 | 1,432,000 | 3,465 |
| 2008-10-08 | 730 | 753 | 701 | 701 | 1,632,000 | 3,505 |
| 2008-10-07 | 750 | 776 | 747 | 750 | 1,657,000 | 3,750 |
| 2008-10-06 | 802 | 824 | 761 | 769 | 1,053,000 | 3,845 |
| 2008-10-03 | 794 | 834 | 783 | 801 | 1,858,000 | 4,005 |
| 2008-10-02 | 800 | 815 | 797 | 803 | 2,265,000 | 4,015 |
| 2008-10-01 | 786 | 792 | 763 | 790 | 548,000 | 3,950 |
| 2008-09-30 | 798 | 807 | 773 | 773 | 1,926,000 | 3,865 |
| 2008-09-29 | 776 | 800 | 771 | 798 | 1,338,000 | 3,990 |
| 2008-09-26 | 790 | 790 | 768 | 786 | 690,000 | 3,930 |
| 2008-09-25 | 768 | 789 | 766 | 781 | 1,085,000 | 3,905 |
| 2008-09-24 | 755 | 798 | 749 | 798 | 1,225,000 | 3,990 |
| 2008-09-22 | 774 | 786 | 767 | 775 | 1,053,000 | 3,875 |
| 2008-09-19 | 800 | 810 | 770 | 788 | 2,656,000 | 3,940 |
| 2008-09-18 | 722 | 815 | 718 | 800 | 2,293,000 | 4,000 |
| 2008-09-17 | 780 | 786 | 706 | 743 | 2,903,000 | 3,715 |
| 2008-09-16 | 744 | 779 | 733 | 770 | 1,959,000 | 3,850 |
| 2008-09-12 | 803 | 803 | 771 | 784 | 2,795,000 | 3,920 |
| 2008-09-11 | 798 | 802 | 792 | 793 | 1,103,000 | 3,965 |
| 2008-09-10 | 800 | 819 | 795 | 818 | 903,000 | 4,090 |
| 2008-09-09 | 800 | 800 | 792 | 797 | 598,000 | 3,985 |
| 2008-09-08 | 800 | 804 | 796 | 800 | 916,000 | 4,000 |
| 2008-09-05 | 781 | 791 | 771 | 779 | 1,197,000 | 3,895 |
| 2008-09-04 | 797 | 802 | 787 | 791 | 1,702,000 | 3,955 |
| 2008-09-03 | 817 | 825 | 798 | 817 | 2,368,000 | 4,085 |
| 2008-09-02 | 780 | 797 | 756 | 787 | 940,000 | 3,935 |
| 2008-09-01 | 790 | 795 | 783 | 786 | 555,000 | 3,930 |
| 2008-08-29 | 798 | 800 | 793 | 800 | 1,514,000 | 4,000 |
| 2008-08-28 | 780 | 790 | 776 | 784 | 593,000 | 3,920 |
| 2008-08-27 | 781 | 783 | 772 | 778 | 423,000 | 3,890 |
| 2008-08-26 | 784 | 792 | 780 | 785 | 537,000 | 3,925 |
| 2008-08-25 | 780 | 794 | 780 | 794 | 795,000 | 3,970 |
| 2008-08-22 | 798 | 798 | 782 | 790 | 512,000 | 3,950 |
| 2008-08-21 | 793 | 796 | 783 | 789 | 561,000 | 3,945 |
| 2008-08-20 | 773 | 796 | 773 | 789 | 711,000 | 3,945 |
| 2008-08-19 | 765 | 778 | 756 | 773 | 677,000 | 3,865 |
| 2008-08-18 | 759 | 795 | 759 | 785 | 910,000 | 3,925 |
| 2008-08-15 | 779 | 783 | 763 | 769 | 623,000 | 3,845 |
| 2008-08-14 | 764 | 780 | 756 | 776 | 495,000 | 3,880 |
| 2008-08-13 | 775 | 789 | 756 | 768 | 735,000 | 3,840 |
| 2008-08-12 | 794 | 794 | 779 | 785 | 630,000 | 3,925 |
| 2008-08-11 | 799 | 800 | 790 | 799 | 739,000 | 3,995 |
| 2008-08-08 | 777 | 798 | 769 | 794 | 1,958,000 | 3,970 |
| 2008-08-07 | 781 | 785 | 765 | 777 | 1,034,000 | 3,885 |
| 2008-08-06 | 783 | 786 | 763 | 780 | 1,049,000 | 3,900 |
| 2008-08-05 | 789 | 797 | 770 | 775 | 900,000 | 3,875 |
| 2008-08-04 | 783 | 795 | 772 | 790 | 821,000 | 3,950 |
| 2008-08-01 | 778 | 783 | 758 | 772 | 716,000 | 3,860 |
| 2008-07-31 | 774 | 793 | 765 | 777 | 1,995,000 | 3,885 |
| 2008-07-30 | 757 | 777 | 747 | 763 | 2,311,000 | 3,815 |
| 2008-07-29 | 720 | 738 | 720 | 737 | 882,000 | 3,685 |
| 2008-07-28 | 730 | 734 | 722 | 725 | 1,020,000 | 3,625 |
| 2008-07-25 | 705 | 731 | 700 | 723 | 1,502,000 | 3,615 |
| 2008-07-24 | 680 | 700 | 672 | 700 | 1,384,000 | 3,500 |
| 2008-07-23 | 681 | 681 | 669 | 676 | 1,629,000 | 3,380 |
| 2008-07-22 | 685 | 685 | 664 | 671 | 1,668,000 | 3,355 |
| 2008-07-18 | 679 | 684 | 669 | 675 | 1,425,000 | 3,375 |
| 2008-07-17 | 668 | 670 | 650 | 669 | 867,000 | 3,345 |
| 2008-07-16 | 649 | 660 | 643 | 658 | 1,264,000 | 3,290 |
| 2008-07-15 | 662 | 663 | 649 | 653 | 1,146,000 | 3,265 |
| 2008-07-14 | 662 | 669 | 656 | 669 | 1,237,000 | 3,345 |
| 2008-07-11 | 668 | 668 | 645 | 653 | 2,100,000 | 3,265 |
| 2008-07-10 | 658 | 668 | 640 | 658 | 2,963,000 | 3,290 |
| 2008-07-09 | 720 | 723 | 685 | 688 | 1,811,000 | 3,440 |
| 2008-07-08 | 728 | 741 | 706 | 714 | 1,075,000 | 3,570 |
| 2008-07-07 | 725 | 740 | 723 | 734 | 651,000 | 3,670 |
| 2008-07-04 | 728 | 728 | 708 | 719 | 904,000 | 3,595 |
| 2008-07-03 | 720 | 739 | 720 | 732 | 916,000 | 3,660 |
| 2008-07-02 | 735 | 735 | 722 | 729 | 789,000 | 3,645 |
| 2008-07-01 | 741 | 749 | 732 | 734 | 801,000 | 3,670 |
| 2008-06-30 | 723 | 747 | 720 | 743 | 940,000 | 3,715 |
| 2008-06-27 | 724 | 730 | 718 | 723 | 790,000 | 3,615 |
| 2008-06-26 | 740 | 748 | 736 | 739 | 597,000 | 3,695 |
| 2008-06-25 | 736 | 744 | 735 | 739 | 545,000 | 3,695 |
| 2008-06-24 | 738 | 747 | 736 | 739 | 478,000 | 3,695 |
| 2008-06-23 | 733 | 748 | 731 | 745 | 626,000 | 3,725 |
| 2008-06-20 | 760 | 760 | 737 | 741 | 774,000 | 3,705 |
| 2008-06-19 | 760 | 763 | 750 | 755 | 594,000 | 3,775 |
| 2008-06-18 | 761 | 768 | 760 | 765 | 701,000 | 3,825 |
| 2008-06-17 | 760 | 780 | 756 | 764 | 713,000 | 3,820 |
| 2008-06-16 | 759 | 765 | 756 | 757 | 990,000 | 3,785 |
| 2008-06-13 | 787 | 787 | 754 | 755 | 5,407,000 | 3,775 |
| 2008-06-12 | 737 | 759 | 735 | 757 | 1,281,000 | 3,785 |
| 2008-06-11 | 759 | 768 | 755 | 757 | 1,252,000 | 3,785 |
| 2008-06-10 | 779 | 783 | 763 | 763 | 866,000 | 3,815 |
| 2008-06-09 | 761 | 777 | 757 | 769 | 763,000 | 3,845 |
| 2008-06-06 | 791 | 792 | 772 | 781 | 803,000 | 3,905 |
| 2008-06-05 | 795 | 796 | 778 | 778 | 769,000 | 3,890 |
| 2008-06-04 | 792 | 807 | 789 | 800 | 1,192,000 | 4,000 |
| 2008-06-03 | 800 | 800 | 789 | 799 | 1,060,000 | 3,995 |
| 2008-06-02 | 805 | 824 | 802 | 812 | 2,094,000 | 4,060 |
| 2008-05-30 | 800 | 803 | 786 | 800 | 1,442,000 | 4,000 |
| 2008-05-29 | 783 | 802 | 772 | 795 | 2,254,000 | 3,975 |
| 2008-05-28 | 772 | 787 | 764 | 773 | 910,000 | 3,865 |
| 2008-05-27 | 768 | 782 | 766 | 777 | 1,171,000 | 3,885 |
| 2008-05-26 | 754 | 756 | 745 | 753 | 869,000 | 3,765 |
| 2008-05-23 | 748 | 765 | 744 | 764 | 687,000 | 3,820 |
| 2008-05-22 | 749 | 750 | 742 | 747 | 760,000 | 3,735 |
| 2008-05-21 | 754 | 769 | 753 | 762 | 839,000 | 3,810 |
| 2008-05-20 | 762 | 767 | 751 | 753 | 587,000 | 3,765 |
| 2008-05-19 | 782 | 782 | 771 | 772 | 436,000 | 3,860 |
| 2008-05-16 | 784 | 788 | 769 | 772 | 578,000 | 3,860 |
| 2008-05-15 | 765 | 777 | 762 | 775 | 766,000 | 3,875 |
| 2008-05-14 | 746 | 762 | 740 | 762 | 764,000 | 3,810 |
| 2008-05-13 | 758 | 758 | 741 | 753 | 962,000 | 3,765 |
| 2008-05-12 | 729 | 751 | 729 | 748 | 505,000 | 3,740 |
| 2008-05-09 | 754 | 760 | 734 | 734 | 1,652,000 | 3,670 |
| 2008-05-08 | 732 | 754 | 729 | 754 | 1,028,000 | 3,770 |
| 2008-05-07 | 753 | 757 | 735 | 737 | 865,000 | 3,685 |
| 2008-05-02 | 759 | 760 | 746 | 752 | 747,000 | 3,760 |
| 2008-05-01 | 765 | 769 | 752 | 756 | 554,000 | 3,780 |
| 2008-04-30 | 756 | 775 | 750 | 772 | 1,117,000 | 3,860 |
| 2008-04-28 | 773 | 777 | 758 | 763 | 685,000 | 3,815 |
| 2008-04-25 | 759 | 778 | 759 | 774 | 770,000 | 3,870 |
| 2008-04-24 | 765 | 768 | 748 | 755 | 1,183,000 | 3,775 |
| 2008-04-23 | 772 | 778 | 754 | 760 | 1,338,000 | 3,800 |
| 2008-04-22 | 771 | 775 | 765 | 770 | 1,455,000 | 3,850 |
| 2008-04-21 | 815 | 815 | 791 | 791 | 641,000 | 3,955 |
| 2008-04-18 | 814 | 814 | 801 | 804 | 511,000 | 4,020 |
| 2008-04-17 | 815 | 815 | 798 | 808 | 930,000 | 4,040 |
| 2008-04-16 | 811 | 811 | 795 | 807 | 542,000 | 4,035 |
| 2008-04-15 | 808 | 808 | 799 | 801 | 560,000 | 4,005 |
| 2008-04-14 | 802 | 811 | 798 | 803 | 513,000 | 4,015 |
| 2008-04-11 | 825 | 825 | 813 | 822 | 1,985,000 | 4,110 |
| 2008-04-10 | 824 | 825 | 819 | 821 | 999,000 | 4,105 |
| 2008-04-09 | 825 | 825 | 813 | 824 | 929,000 | 4,120 |
| 2008-04-08 | 812 | 825 | 812 | 823 | 933,000 | 4,115 |
| 2008-04-07 | 825 | 828 | 811 | 822 | 1,517,000 | 4,110 |
| 2008-04-04 | 817 | 826 | 817 | 826 | 1,074,000 | 4,130 |
| 2008-04-03 | 825 | 827 | 817 | 827 | 1,183,000 | 4,135 |
| 2008-04-02 | 825 | 832 | 814 | 832 | 1,386,000 | 4,160 |
| 2008-04-01 | 822 | 825 | 812 | 818 | 1,216,000 | 4,090 |
| 2008-03-31 | 825 | 825 | 803 | 815 | 1,126,000 | 4,075 |
| 2008-03-28 | 827 | 834 | 822 | 825 | 1,633,000 | 4,125 |
| 2008-03-27 | 823 | 830 | 821 | 825 | 968,000 | 4,125 |
| 2008-03-26 | 811 | 825 | 805 | 823 | 950,000 | 4,115 |
| 2008-03-25 | 818 | 819 | 803 | 819 | 835,000 | 4,095 |
| 2008-03-24 | 817 | 820 | 808 | 808 | 736,000 | 4,040 |
| 2008-03-21 | 776 | 827 | 776 | 824 | 1,022,000 | 4,120 |
| 2008-03-19 | 830 | 830 | 802 | 814 | 937,000 | 4,070 |
| 2008-03-18 | 793 | 817 | 790 | 811 | 2,061,000 | 4,055 |
| 2008-03-17 | 772 | 796 | 772 | 773 | 1,996,000 | 3,865 |
| 2008-03-14 | 796 | 803 | 776 | 782 | 5,330,000 | 3,910 |
| 2008-03-13 | 783 | 798 | 775 | 781 | 1,898,000 | 3,905 |
| 2008-03-12 | 804 | 804 | 772 | 799 | 1,178,000 | 3,995 |
| 2008-03-11 | 782 | 786 | 754 | 786 | 2,642,000 | 3,930 |
| 2008-03-10 | 797 | 830 | 776 | 792 | 3,227,000 | 3,960 |
| 2008-03-07 | 760 | 781 | 754 | 773 | 1,107,000 | 3,865 |
| 2008-03-06 | 755 | 785 | 746 | 781 | 814,000 | 3,905 |
| 2008-03-05 | 762 | 766 | 748 | 754 | 971,000 | 3,770 |
| 2008-03-04 | 766 | 775 | 753 | 772 | 1,070,000 | 3,860 |
| 2008-03-03 | 766 | 787 | 758 | 770 | 1,130,000 | 3,850 |
| 2008-02-29 | 795 | 807 | 790 | 796 | 1,146,000 | 3,980 |
| 2008-02-28 | 806 | 811 | 795 | 808 | 1,250,000 | 4,040 |
| 2008-02-27 | 810 | 815 | 791 | 814 | 1,622,000 | 4,070 |
| 2008-02-26 | 805 | 805 | 771 | 776 | 950,000 | 3,880 |
| 2008-02-25 | 769 | 799 | 768 | 794 | 1,748,000 | 3,970 |
| 2008-02-22 | 760 | 766 | 737 | 759 | 1,537,000 | 3,795 |
| 2008-02-21 | 760 | 780 | 751 | 768 | 1,592,000 | 3,840 |
| 2008-02-20 | 750 | 784 | 745 | 747 | 2,623,000 | 3,735 |
| 2008-02-19 | 733 | 741 | 720 | 738 | 1,627,000 | 3,690 |
| 2008-02-18 | 749 | 749 | 723 | 725 | 1,925,000 | 3,625 |
| 2008-02-15 | 732 | 770 | 724 | 770 | 1,171,000 | 3,850 |
| 2008-02-14 | 752 | 752 | 722 | 743 | 1,330,000 | 3,715 |
| 2008-02-13 | 751 | 757 | 721 | 722 | 908,000 | 3,610 |
| 2008-02-12 | 739 | 753 | 739 | 742 | 1,214,000 | 3,710 |
| 2008-02-08 | 740 | 778 | 740 | 757 | 2,692,000 | 3,785 |
| 2008-02-07 | 739 | 765 | 739 | 758 | 1,210,000 | 3,790 |
| 2008-02-06 | 773 | 787 | 751 | 759 | 2,447,000 | 3,795 |
| 2008-02-05 | 850 | 851 | 786 | 800 | 2,266,000 | 4,000 |
| 2008-02-04 | 865 | 875 | 853 | 859 | 861,000 | 4,295 |
| 2008-02-01 | 862 | 874 | 843 | 864 | 2,007,000 | 4,320 |
| 2008-01-31 | 818 | 860 | 808 | 852 | 2,027,000 | 4,260 |
| 2008-01-30 | 782 | 798 | 746 | 798 | 2,287,000 | 3,990 |
| 2008-01-29 | 779 | 791 | 767 | 784 | 1,067,000 | 3,920 |
| 2008-01-28 | 798 | 809 | 771 | 771 | 1,799,000 | 3,855 |
| 2008-01-25 | 812 | 819 | 795 | 813 | 849,000 | 4,065 |
| 2008-01-24 | 804 | 814 | 785 | 802 | 1,873,000 | 4,010 |
| 2008-01-23 | 832 | 832 | 766 | 801 | 2,380,000 | 4,005 |
| 2008-01-22 | 860 | 868 | 815 | 817 | 2,212,000 | 4,085 |
| 2008-01-21 | 875 | 878 | 866 | 868 | 1,633,000 | 4,340 |
| 2008-01-18 | 865 | 933 | 857 | 921 | 3,477,000 | 4,605 |
| 2008-01-17 | 875 | 879 | 862 | 875 | 2,541,000 | 4,375 |
| 2008-01-16 | 863 | 880 | 860 | 869 | 1,942,000 | 4,345 |
| 2008-01-15 | 878 | 882 | 859 | 873 | 851,000 | 4,365 |
| 2008-01-11 | 885 | 940 | 857 | 868 | 2,111,000 | 4,340 |
| 2008-01-10 | 839 | 872 | 839 | 867 | 962,000 | 4,335 |
| 2008-01-09 | 855 | 872 | 847 | 859 | 969,000 | 4,295 |
| 2008-01-08 | 855 | 880 | 850 | 867 | 1,116,000 | 4,335 |
| 2008-01-07 | 842 | 861 | 842 | 857 | 954,000 | 4,285 |
| 2008-01-04 | 875 | 875 | 850 | 862 | 749,000 | 4,310 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
