2501 サッポロホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 518 | 520 | 509 | 509 | 687,000 | 2,545 |
| 2009-12-29 | 530 | 530 | 513 | 517 | 1,097,000 | 2,585 |
| 2009-12-28 | 505 | 527 | 500 | 527 | 1,151,000 | 2,635 |
| 2009-12-25 | 520 | 529 | 514 | 522 | 730,000 | 2,610 |
| 2009-12-24 | 526 | 533 | 519 | 527 | 1,133,000 | 2,635 |
| 2009-12-22 | 520 | 520 | 508 | 519 | 861,000 | 2,595 |
| 2009-12-21 | 493 | 512 | 492 | 512 | 1,205,000 | 2,560 |
| 2009-12-18 | 488 | 488 | 477 | 488 | 826,000 | 2,440 |
| 2009-12-17 | 479 | 492 | 479 | 489 | 662,000 | 2,445 |
| 2009-12-16 | 480 | 489 | 479 | 484 | 975,000 | 2,420 |
| 2009-12-15 | 456 | 476 | 455 | 475 | 908,000 | 2,375 |
| 2009-12-14 | 456 | 466 | 448 | 466 | 1,000,000 | 2,330 |
| 2009-12-11 | 450 | 459 | 445 | 459 | 3,305,000 | 2,295 |
| 2009-12-10 | 442 | 445 | 437 | 440 | 753,000 | 2,200 |
| 2009-12-09 | 436 | 447 | 436 | 446 | 615,000 | 2,230 |
| 2009-12-08 | 451 | 452 | 434 | 440 | 1,272,000 | 2,200 |
| 2009-12-07 | 452 | 460 | 450 | 459 | 730,000 | 2,295 |
| 2009-12-04 | 448 | 453 | 446 | 449 | 648,000 | 2,245 |
| 2009-12-03 | 426 | 454 | 426 | 452 | 1,377,000 | 2,260 |
| 2009-12-02 | 433 | 434 | 423 | 428 | 1,070,000 | 2,140 |
| 2009-12-01 | 413 | 428 | 409 | 428 | 1,450,000 | 2,140 |
| 2009-11-30 | 409 | 418 | 403 | 418 | 1,084,000 | 2,090 |
| 2009-11-27 | 410 | 417 | 403 | 408 | 947,000 | 2,040 |
| 2009-11-26 | 413 | 423 | 411 | 412 | 821,000 | 2,060 |
| 2009-11-25 | 421 | 438 | 416 | 421 | 958,000 | 2,105 |
| 2009-11-24 | 418 | 419 | 408 | 419 | 953,000 | 2,095 |
| 2009-11-20 | 411 | 417 | 409 | 413 | 624,000 | 2,065 |
| 2009-11-19 | 420 | 420 | 402 | 416 | 1,872,000 | 2,080 |
| 2009-11-18 | 441 | 445 | 416 | 419 | 1,505,000 | 2,095 |
| 2009-11-17 | 448 | 448 | 441 | 443 | 615,000 | 2,215 |
| 2009-11-16 | 443 | 455 | 443 | 455 | 362,000 | 2,275 |
| 2009-11-13 | 452 | 457 | 440 | 448 | 1,390,000 | 2,240 |
| 2009-11-12 | 460 | 468 | 455 | 457 | 678,000 | 2,285 |
| 2009-11-11 | 465 | 473 | 457 | 457 | 556,000 | 2,285 |
| 2009-11-10 | 481 | 483 | 466 | 468 | 667,000 | 2,340 |
| 2009-11-09 | 485 | 485 | 469 | 471 | 602,000 | 2,355 |
| 2009-11-06 | 455 | 484 | 449 | 484 | 1,091,000 | 2,420 |
| 2009-11-05 | 458 | 458 | 448 | 450 | 922,000 | 2,250 |
| 2009-11-04 | 460 | 465 | 446 | 464 | 950,000 | 2,320 |
| 2009-11-02 | 482 | 482 | 454 | 469 | 1,145,000 | 2,345 |
| 2009-10-30 | 485 | 486 | 471 | 481 | 621,000 | 2,405 |
| 2009-10-29 | 479 | 482 | 465 | 480 | 1,498,000 | 2,400 |
| 2009-10-28 | 475 | 481 | 470 | 475 | 550,000 | 2,375 |
| 2009-10-27 | 495 | 495 | 473 | 475 | 1,099,000 | 2,375 |
| 2009-10-26 | 481 | 494 | 477 | 494 | 1,074,000 | 2,470 |
| 2009-10-23 | 465 | 481 | 464 | 474 | 833,000 | 2,370 |
| 2009-10-22 | 469 | 469 | 457 | 469 | 693,000 | 2,345 |
| 2009-10-21 | 479 | 479 | 467 | 472 | 729,000 | 2,360 |
| 2009-10-20 | 477 | 485 | 470 | 481 | 1,509,000 | 2,405 |
| 2009-10-19 | 444 | 460 | 443 | 459 | 1,850,000 | 2,295 |
| 2009-10-16 | 431 | 440 | 421 | 434 | 1,771,000 | 2,170 |
| 2009-10-15 | 465 | 467 | 432 | 436 | 2,795,000 | 2,180 |
| 2009-10-14 | 469 | 469 | 459 | 460 | 648,000 | 2,300 |
| 2009-10-13 | 455 | 461 | 451 | 456 | 635,000 | 2,280 |
| 2009-10-09 | 455 | 457 | 445 | 455 | 1,612,000 | 2,275 |
| 2009-10-08 | 448 | 448 | 440 | 440 | 724,000 | 2,200 |
| 2009-10-07 | 448 | 453 | 441 | 447 | 891,000 | 2,235 |
| 2009-10-06 | 457 | 457 | 440 | 445 | 803,000 | 2,225 |
| 2009-10-05 | 446 | 461 | 446 | 457 | 662,000 | 2,285 |
| 2009-10-02 | 450 | 466 | 442 | 449 | 982,000 | 2,245 |
| 2009-10-01 | 458 | 458 | 451 | 451 | 517,000 | 2,255 |
| 2009-09-30 | 461 | 462 | 453 | 458 | 950,000 | 2,290 |
| 2009-09-29 | 471 | 472 | 455 | 457 | 907,000 | 2,285 |
| 2009-09-28 | 476 | 483 | 465 | 467 | 631,000 | 2,335 |
| 2009-09-25 | 485 | 485 | 471 | 478 | 622,000 | 2,390 |
| 2009-09-24 | 473 | 496 | 473 | 484 | 1,109,000 | 2,420 |
| 2009-09-18 | 491 | 492 | 473 | 474 | 1,291,000 | 2,370 |
| 2009-09-17 | 482 | 499 | 482 | 499 | 713,000 | 2,495 |
| 2009-09-16 | 489 | 494 | 480 | 480 | 701,000 | 2,400 |
| 2009-09-15 | 494 | 494 | 488 | 488 | 512,000 | 2,440 |
| 2009-09-14 | 513 | 513 | 492 | 497 | 896,000 | 2,485 |
| 2009-09-11 | 511 | 522 | 499 | 517 | 3,869,000 | 2,585 |
| 2009-09-10 | 494 | 505 | 494 | 505 | 792,000 | 2,525 |
| 2009-09-09 | 507 | 509 | 490 | 499 | 735,000 | 2,495 |
| 2009-09-08 | 513 | 516 | 503 | 506 | 607,000 | 2,530 |
| 2009-09-07 | 518 | 525 | 514 | 515 | 327,000 | 2,575 |
| 2009-09-04 | 528 | 528 | 516 | 517 | 437,000 | 2,585 |
| 2009-09-03 | 520 | 529 | 515 | 515 | 493,000 | 2,575 |
| 2009-09-02 | 528 | 530 | 519 | 521 | 932,000 | 2,605 |
| 2009-09-01 | 531 | 542 | 531 | 534 | 480,000 | 2,670 |
| 2009-08-31 | 551 | 563 | 532 | 532 | 958,000 | 2,660 |
| 2009-08-28 | 548 | 552 | 543 | 551 | 527,000 | 2,755 |
| 2009-08-27 | 548 | 555 | 537 | 541 | 560,000 | 2,705 |
| 2009-08-26 | 552 | 559 | 545 | 555 | 977,000 | 2,775 |
| 2009-08-25 | 538 | 546 | 537 | 542 | 717,000 | 2,710 |
| 2009-08-24 | 548 | 548 | 540 | 545 | 689,000 | 2,725 |
| 2009-08-21 | 525 | 532 | 519 | 529 | 779,000 | 2,645 |
| 2009-08-20 | 528 | 544 | 521 | 541 | 557,000 | 2,705 |
| 2009-08-19 | 535 | 541 | 525 | 525 | 719,000 | 2,625 |
| 2009-08-18 | 527 | 538 | 524 | 531 | 597,000 | 2,655 |
| 2009-08-17 | 550 | 551 | 531 | 532 | 841,000 | 2,660 |
| 2009-08-14 | 560 | 563 | 550 | 551 | 1,577,000 | 2,755 |
| 2009-08-13 | 571 | 574 | 551 | 556 | 1,232,000 | 2,780 |
| 2009-08-12 | 573 | 589 | 558 | 564 | 3,174,000 | 2,820 |
| 2009-08-11 | 568 | 568 | 555 | 563 | 720,000 | 2,815 |
| 2009-08-10 | 551 | 561 | 551 | 558 | 937,000 | 2,790 |
| 2009-08-07 | 554 | 566 | 554 | 563 | 614,000 | 2,815 |
| 2009-08-06 | 551 | 566 | 551 | 562 | 675,000 | 2,810 |
| 2009-08-05 | 563 | 565 | 549 | 550 | 869,000 | 2,750 |
| 2009-08-04 | 562 | 562 | 553 | 559 | 1,010,000 | 2,795 |
| 2009-08-03 | 562 | 564 | 547 | 552 | 1,244,000 | 2,760 |
| 2009-07-31 | 568 | 573 | 560 | 572 | 777,000 | 2,860 |
| 2009-07-30 | 568 | 569 | 550 | 555 | 1,118,000 | 2,775 |
| 2009-07-29 | 580 | 582 | 569 | 571 | 1,898,000 | 2,855 |
| 2009-07-28 | 588 | 648 | 588 | 600 | 2,766,000 | 3,000 |
| 2009-07-27 | 560 | 575 | 558 | 569 | 916,000 | 2,845 |
| 2009-07-24 | 550 | 553 | 541 | 549 | 1,139,000 | 2,745 |
| 2009-07-23 | 554 | 558 | 547 | 549 | 789,000 | 2,745 |
| 2009-07-22 | 554 | 557 | 551 | 554 | 1,129,000 | 2,770 |
| 2009-07-21 | 549 | 549 | 532 | 539 | 891,000 | 2,695 |
| 2009-07-17 | 541 | 543 | 523 | 523 | 1,031,000 | 2,615 |
| 2009-07-16 | 550 | 550 | 534 | 537 | 745,000 | 2,685 |
| 2009-07-15 | 545 | 549 | 531 | 534 | 1,152,000 | 2,670 |
| 2009-07-14 | 565 | 572 | 527 | 535 | 2,779,000 | 2,675 |
| 2009-07-13 | 544 | 555 | 534 | 536 | 2,210,000 | 2,680 |
| 2009-07-10 | 490 | 507 | 486 | 505 | 1,327,000 | 2,525 |
| 2009-07-09 | 494 | 498 | 482 | 482 | 530,000 | 2,410 |
| 2009-07-08 | 510 | 520 | 499 | 499 | 773,000 | 2,495 |
| 2009-07-07 | 510 | 525 | 510 | 520 | 1,344,000 | 2,600 |
| 2009-07-06 | 520 | 528 | 514 | 520 | 606,000 | 2,600 |
| 2009-07-03 | 526 | 532 | 518 | 528 | 650,000 | 2,640 |
| 2009-07-02 | 550 | 550 | 527 | 534 | 1,086,000 | 2,670 |
| 2009-07-01 | 552 | 556 | 545 | 550 | 808,000 | 2,750 |
| 2009-06-30 | 541 | 555 | 541 | 554 | 713,000 | 2,770 |
| 2009-06-29 | 552 | 552 | 533 | 540 | 958,000 | 2,700 |
| 2009-06-26 | 555 | 555 | 529 | 548 | 1,069,000 | 2,740 |
| 2009-06-25 | 544 | 553 | 541 | 550 | 1,453,000 | 2,750 |
| 2009-06-24 | 529 | 545 | 527 | 543 | 2,015,000 | 2,715 |
| 2009-06-23 | 508 | 546 | 508 | 519 | 4,740,000 | 2,595 |
| 2009-06-22 | 468 | 514 | 468 | 514 | 3,252,000 | 2,570 |
| 2009-06-19 | 431 | 435 | 429 | 434 | 957,000 | 2,170 |
| 2009-06-18 | 428 | 431 | 423 | 426 | 646,000 | 2,130 |
| 2009-06-17 | 431 | 433 | 427 | 429 | 852,000 | 2,145 |
| 2009-06-16 | 441 | 441 | 425 | 426 | 794,000 | 2,130 |
| 2009-06-15 | 431 | 441 | 428 | 439 | 820,000 | 2,195 |
| 2009-06-12 | 435 | 435 | 425 | 433 | 3,912,000 | 2,165 |
| 2009-06-11 | 425 | 427 | 424 | 425 | 440,000 | 2,125 |
| 2009-06-10 | 418 | 427 | 418 | 426 | 898,000 | 2,130 |
| 2009-06-09 | 425 | 425 | 416 | 420 | 875,000 | 2,100 |
| 2009-06-08 | 425 | 430 | 423 | 427 | 753,000 | 2,135 |
| 2009-06-05 | 434 | 436 | 423 | 425 | 834,000 | 2,125 |
| 2009-06-04 | 443 | 443 | 433 | 434 | 550,000 | 2,170 |
| 2009-06-03 | 448 | 448 | 440 | 441 | 636,000 | 2,205 |
| 2009-06-02 | 449 | 449 | 441 | 445 | 803,000 | 2,225 |
| 2009-06-01 | 434 | 449 | 433 | 449 | 658,000 | 2,245 |
| 2009-05-29 | 434 | 436 | 431 | 434 | 1,062,000 | 2,170 |
| 2009-05-28 | 440 | 445 | 435 | 435 | 762,000 | 2,175 |
| 2009-05-27 | 455 | 455 | 444 | 450 | 686,000 | 2,250 |
| 2009-05-26 | 452 | 452 | 438 | 446 | 546,000 | 2,230 |
| 2009-05-25 | 431 | 450 | 431 | 447 | 1,133,000 | 2,235 |
| 2009-05-22 | 439 | 442 | 432 | 433 | 1,173,000 | 2,165 |
| 2009-05-21 | 442 | 442 | 429 | 439 | 958,000 | 2,195 |
| 2009-05-20 | 446 | 447 | 441 | 441 | 725,000 | 2,205 |
| 2009-05-19 | 425 | 438 | 420 | 436 | 967,000 | 2,180 |
| 2009-05-18 | 420 | 421 | 408 | 410 | 1,061,000 | 2,050 |
| 2009-05-15 | 425 | 438 | 425 | 430 | 913,000 | 2,150 |
| 2009-05-14 | 435 | 439 | 423 | 434 | 1,094,000 | 2,170 |
| 2009-05-13 | 442 | 445 | 440 | 442 | 398,000 | 2,210 |
| 2009-05-12 | 441 | 445 | 437 | 438 | 611,000 | 2,190 |
| 2009-05-11 | 449 | 449 | 441 | 443 | 802,000 | 2,215 |
| 2009-05-08 | 435 | 445 | 421 | 440 | 1,076,000 | 2,200 |
| 2009-05-07 | 430 | 431 | 427 | 430 | 911,000 | 2,150 |
| 2009-05-01 | 410 | 416 | 405 | 410 | 472,000 | 2,050 |
| 2009-04-30 | 419 | 424 | 409 | 409 | 902,000 | 2,045 |
| 2009-04-28 | 406 | 414 | 389 | 390 | 1,085,000 | 1,950 |
| 2009-04-27 | 420 | 426 | 411 | 416 | 590,000 | 2,080 |
| 2009-04-24 | 435 | 435 | 415 | 418 | 768,000 | 2,090 |
| 2009-04-23 | 434 | 434 | 416 | 434 | 720,000 | 2,170 |
| 2009-04-22 | 414 | 420 | 408 | 409 | 759,000 | 2,045 |
| 2009-04-21 | 414 | 418 | 406 | 409 | 991,000 | 2,045 |
| 2009-04-20 | 428 | 429 | 419 | 424 | 654,000 | 2,120 |
| 2009-04-17 | 437 | 440 | 424 | 427 | 862,000 | 2,135 |
| 2009-04-16 | 453 | 455 | 431 | 432 | 1,031,000 | 2,160 |
| 2009-04-15 | 435 | 435 | 421 | 431 | 771,000 | 2,155 |
| 2009-04-14 | 451 | 454 | 424 | 430 | 1,684,000 | 2,150 |
| 2009-04-13 | 457 | 458 | 451 | 455 | 692,000 | 2,275 |
| 2009-04-10 | 452 | 452 | 438 | 452 | 1,305,000 | 2,260 |
| 2009-04-09 | 424 | 448 | 424 | 446 | 788,000 | 2,230 |
| 2009-04-08 | 444 | 444 | 422 | 425 | 962,000 | 2,125 |
| 2009-04-07 | 437 | 443 | 433 | 442 | 1,555,000 | 2,210 |
| 2009-04-06 | 425 | 432 | 416 | 432 | 1,320,000 | 2,160 |
| 2009-04-03 | 414 | 417 | 405 | 411 | 1,182,000 | 2,055 |
| 2009-04-02 | 402 | 415 | 397 | 413 | 907,000 | 2,065 |
| 2009-04-01 | 378 | 398 | 373 | 397 | 910,000 | 1,985 |
| 2009-03-31 | 390 | 399 | 370 | 373 | 1,647,000 | 1,865 |
| 2009-03-30 | 424 | 424 | 396 | 397 | 1,404,000 | 1,985 |
| 2009-03-27 | 429 | 431 | 421 | 424 | 1,041,000 | 2,120 |
| 2009-03-26 | 424 | 433 | 418 | 419 | 1,126,000 | 2,095 |
| 2009-03-25 | 402 | 425 | 398 | 420 | 1,521,000 | 2,100 |
| 2009-03-24 | 399 | 405 | 380 | 391 | 1,797,000 | 1,955 |
| 2009-03-23 | 417 | 418 | 391 | 394 | 1,122,000 | 1,970 |
| 2009-03-19 | 369 | 377 | 366 | 375 | 915,000 | 1,875 |
| 2009-03-18 | 366 | 367 | 355 | 359 | 1,171,000 | 1,795 |
| 2009-03-17 | 380 | 380 | 361 | 370 | 1,390,000 | 1,850 |
| 2009-03-16 | 341 | 357 | 340 | 340 | 1,302,000 | 1,700 |
| 2009-03-13 | 320 | 345 | 317 | 337 | 4,093,000 | 1,685 |
| 2009-03-12 | 318 | 320 | 305 | 307 | 1,775,000 | 1,535 |
| 2009-03-11 | 316 | 322 | 309 | 318 | 1,555,000 | 1,590 |
| 2009-03-10 | 301 | 308 | 301 | 301 | 1,522,000 | 1,505 |
| 2009-03-09 | 305 | 312 | 298 | 304 | 1,435,000 | 1,520 |
| 2009-03-06 | 301 | 306 | 298 | 300 | 1,715,000 | 1,500 |
| 2009-03-05 | 312 | 325 | 307 | 318 | 1,334,000 | 1,590 |
| 2009-03-04 | 298 | 313 | 296 | 312 | 1,469,000 | 1,560 |
| 2009-03-03 | 300 | 310 | 298 | 303 | 1,251,000 | 1,515 |
| 2009-03-02 | 304 | 311 | 300 | 304 | 1,243,000 | 1,520 |
| 2009-02-27 | 310 | 324 | 308 | 323 | 1,011,000 | 1,615 |
| 2009-02-26 | 312 | 326 | 310 | 313 | 1,238,000 | 1,565 |
| 2009-02-25 | 317 | 319 | 304 | 312 | 1,342,000 | 1,560 |
| 2009-02-24 | 300 | 314 | 290 | 308 | 2,113,000 | 1,540 |
| 2009-02-23 | 330 | 330 | 298 | 304 | 2,703,000 | 1,520 |
| 2009-02-20 | 352 | 353 | 330 | 334 | 2,321,000 | 1,670 |
| 2009-02-19 | 355 | 366 | 349 | 360 | 1,400,000 | 1,800 |
| 2009-02-18 | 376 | 379 | 347 | 350 | 2,097,000 | 1,750 |
| 2009-02-17 | 415 | 415 | 377 | 381 | 1,317,000 | 1,905 |
| 2009-02-16 | 430 | 431 | 421 | 422 | 1,092,000 | 2,110 |
| 2009-02-13 | 405 | 423 | 400 | 418 | 1,358,000 | 2,090 |
| 2009-02-12 | 405 | 408 | 390 | 395 | 925,000 | 1,975 |
| 2009-02-10 | 419 | 420 | 407 | 411 | 707,000 | 2,055 |
| 2009-02-09 | 426 | 428 | 409 | 409 | 904,000 | 2,045 |
| 2009-02-06 | 415 | 419 | 410 | 413 | 545,000 | 2,065 |
| 2009-02-05 | 401 | 410 | 396 | 400 | 613,000 | 2,000 |
| 2009-02-04 | 400 | 413 | 397 | 406 | 1,629,000 | 2,030 |
| 2009-02-03 | 425 | 428 | 410 | 410 | 1,233,000 | 2,050 |
| 2009-02-02 | 415 | 425 | 411 | 423 | 952,000 | 2,115 |
| 2009-01-30 | 420 | 432 | 415 | 423 | 949,000 | 2,115 |
| 2009-01-29 | 432 | 436 | 426 | 435 | 1,321,000 | 2,175 |
| 2009-01-28 | 424 | 429 | 417 | 425 | 647,000 | 2,125 |
| 2009-01-27 | 421 | 441 | 421 | 434 | 1,066,000 | 2,170 |
| 2009-01-26 | 422 | 430 | 419 | 421 | 654,000 | 2,105 |
| 2009-01-23 | 424 | 430 | 418 | 422 | 657,000 | 2,110 |
| 2009-01-22 | 435 | 436 | 417 | 429 | 1,021,000 | 2,145 |
| 2009-01-21 | 424 | 434 | 420 | 423 | 1,031,000 | 2,115 |
| 2009-01-20 | 441 | 444 | 427 | 432 | 884,000 | 2,160 |
| 2009-01-19 | 452 | 454 | 441 | 442 | 697,000 | 2,210 |
| 2009-01-16 | 447 | 454 | 443 | 449 | 1,205,000 | 2,245 |
| 2009-01-15 | 455 | 457 | 439 | 442 | 1,971,000 | 2,210 |
| 2009-01-14 | 483 | 484 | 456 | 464 | 1,849,000 | 2,320 |
| 2009-01-13 | 505 | 505 | 487 | 487 | 1,054,000 | 2,435 |
| 2009-01-09 | 555 | 555 | 536 | 537 | 952,000 | 2,685 |
| 2009-01-08 | 517 | 532 | 516 | 525 | 896,000 | 2,625 |
| 2009-01-07 | 535 | 545 | 521 | 526 | 867,000 | 2,630 |
| 2009-01-06 | 559 | 559 | 536 | 539 | 616,000 | 2,695 |
| 2009-01-05 | 560 | 564 | 546 | 551 | 295,000 | 2,755 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
