2501 サッポロホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 374 | 374 | 367 | 368 | 1,801,000 | 1,840 |
| 2010-12-29 | 377 | 377 | 368 | 374 | 2,280,000 | 1,870 |
| 2010-12-28 | 374 | 376 | 372 | 375 | 2,580,000 | 1,875 |
| 2010-12-27 | 381 | 382 | 380 | 381 | 2,548,000 | 1,905 |
| 2010-12-24 | 380 | 381 | 376 | 381 | 2,287,000 | 1,905 |
| 2010-12-22 | 384 | 384 | 378 | 379 | 4,554,000 | 1,895 |
| 2010-12-21 | 382 | 386 | 381 | 382 | 4,446,000 | 1,910 |
| 2010-12-20 | 385 | 388 | 379 | 382 | 4,036,000 | 1,910 |
| 2010-12-17 | 378 | 385 | 371 | 383 | 7,780,000 | 1,915 |
| 2010-12-16 | 383 | 392 | 378 | 384 | 13,884,000 | 1,920 |
| 2010-12-15 | 368 | 369 | 363 | 364 | 5,154,000 | 1,820 |
| 2010-12-14 | 368 | 373 | 368 | 368 | 6,737,000 | 1,840 |
| 2010-12-13 | 366 | 370 | 361 | 368 | 7,424,000 | 1,840 |
| 2010-12-10 | 341 | 367 | 337 | 367 | 29,955,000 | 1,835 |
| 2010-12-09 | 340 | 341 | 335 | 337 | 7,233,000 | 1,685 |
| 2010-12-08 | 341 | 341 | 338 | 339 | 5,639,000 | 1,695 |
| 2010-12-07 | 341 | 342 | 339 | 340 | 3,827,000 | 1,700 |
| 2010-12-06 | 342 | 344 | 338 | 341 | 4,824,000 | 1,705 |
| 2010-12-03 | 340 | 343 | 335 | 337 | 3,190,000 | 1,685 |
| 2010-12-02 | 342 | 343 | 336 | 338 | 3,874,000 | 1,690 |
| 2010-12-01 | 340 | 342 | 338 | 341 | 2,137,000 | 1,705 |
| 2010-11-30 | 341 | 343 | 338 | 339 | 3,352,000 | 1,695 |
| 2010-11-29 | 340 | 342 | 339 | 341 | 1,096,000 | 1,705 |
| 2010-11-26 | 340 | 341 | 337 | 339 | 1,863,000 | 1,695 |
| 2010-11-25 | 339 | 339 | 336 | 338 | 950,000 | 1,690 |
| 2010-11-24 | 340 | 342 | 336 | 338 | 3,163,000 | 1,690 |
| 2010-11-22 | 345 | 345 | 341 | 342 | 1,868,000 | 1,710 |
| 2010-11-19 | 348 | 350 | 343 | 344 | 3,014,000 | 1,720 |
| 2010-11-18 | 345 | 350 | 343 | 347 | 3,479,000 | 1,735 |
| 2010-11-17 | 345 | 347 | 341 | 343 | 1,898,000 | 1,715 |
| 2010-11-16 | 350 | 352 | 346 | 349 | 1,684,000 | 1,745 |
| 2010-11-15 | 343 | 350 | 343 | 348 | 1,461,000 | 1,740 |
| 2010-11-12 | 343 | 344 | 341 | 341 | 1,579,000 | 1,705 |
| 2010-11-11 | 340 | 344 | 339 | 343 | 1,541,000 | 1,715 |
| 2010-11-10 | 333 | 339 | 332 | 337 | 1,982,000 | 1,685 |
| 2010-11-09 | 333 | 335 | 330 | 333 | 1,762,000 | 1,665 |
| 2010-11-08 | 331 | 334 | 328 | 334 | 1,733,000 | 1,670 |
| 2010-11-05 | 326 | 333 | 325 | 330 | 2,057,000 | 1,650 |
| 2010-11-04 | 321 | 326 | 321 | 323 | 2,496,000 | 1,615 |
| 2010-11-02 | 316 | 321 | 316 | 320 | 1,973,000 | 1,600 |
| 2010-11-01 | 315 | 320 | 313 | 315 | 1,703,000 | 1,575 |
| 2010-10-29 | 316 | 318 | 312 | 317 | 1,452,000 | 1,585 |
| 2010-10-28 | 323 | 323 | 314 | 318 | 3,069,000 | 1,590 |
| 2010-10-27 | 326 | 326 | 320 | 322 | 1,706,000 | 1,610 |
| 2010-10-26 | 326 | 329 | 322 | 325 | 2,369,000 | 1,625 |
| 2010-10-25 | 336 | 336 | 327 | 328 | 2,618,000 | 1,640 |
| 2010-10-22 | 333 | 339 | 333 | 335 | 1,645,000 | 1,675 |
| 2010-10-21 | 336 | 337 | 331 | 335 | 2,182,000 | 1,675 |
| 2010-10-20 | 331 | 337 | 328 | 335 | 2,972,000 | 1,675 |
| 2010-10-19 | 331 | 337 | 328 | 335 | 4,926,000 | 1,675 |
| 2010-10-18 | 323 | 331 | 318 | 330 | 6,708,000 | 1,650 |
| 2010-10-15 | 348 | 355 | 316 | 316 | 11,190,000 | 1,580 |
| 2010-10-14 | 365 | 365 | 346 | 347 | 4,368,000 | 1,735 |
| 2010-10-13 | 368 | 369 | 363 | 364 | 1,956,000 | 1,820 |
| 2010-10-12 | 384 | 384 | 366 | 366 | 2,268,000 | 1,830 |
| 2010-10-08 | 384 | 384 | 379 | 380 | 2,121,000 | 1,900 |
| 2010-10-07 | 386 | 387 | 383 | 383 | 1,254,000 | 1,915 |
| 2010-10-06 | 383 | 387 | 382 | 385 | 1,897,000 | 1,925 |
| 2010-10-05 | 383 | 387 | 376 | 382 | 1,500,000 | 1,910 |
| 2010-10-04 | 386 | 391 | 383 | 383 | 1,214,000 | 1,915 |
| 2010-10-01 | 392 | 392 | 386 | 386 | 1,487,000 | 1,930 |
| 2010-09-30 | 400 | 400 | 390 | 391 | 1,042,000 | 1,955 |
| 2010-09-29 | 403 | 404 | 397 | 399 | 1,380,000 | 1,995 |
| 2010-09-28 | 405 | 405 | 401 | 402 | 636,000 | 2,010 |
| 2010-09-27 | 412 | 413 | 400 | 404 | 938,000 | 2,020 |
| 2010-09-24 | 408 | 414 | 406 | 409 | 1,025,000 | 2,045 |
| 2010-09-22 | 410 | 411 | 408 | 409 | 364,000 | 2,045 |
| 2010-09-21 | 410 | 412 | 408 | 409 | 441,000 | 2,045 |
| 2010-09-17 | 405 | 409 | 404 | 409 | 805,000 | 2,045 |
| 2010-09-16 | 409 | 412 | 402 | 404 | 805,000 | 2,020 |
| 2010-09-15 | 395 | 410 | 394 | 407 | 1,125,000 | 2,035 |
| 2010-09-14 | 392 | 396 | 392 | 395 | 565,000 | 1,975 |
| 2010-09-13 | 398 | 399 | 391 | 392 | 1,070,000 | 1,960 |
| 2010-09-10 | 393 | 400 | 390 | 397 | 2,281,000 | 1,985 |
| 2010-09-09 | 393 | 393 | 387 | 392 | 536,000 | 1,960 |
| 2010-09-08 | 388 | 394 | 387 | 392 | 1,006,000 | 1,960 |
| 2010-09-07 | 397 | 399 | 388 | 392 | 1,085,000 | 1,960 |
| 2010-09-06 | 402 | 402 | 395 | 400 | 416,000 | 2,000 |
| 2010-09-03 | 401 | 403 | 398 | 399 | 415,000 | 1,995 |
| 2010-09-02 | 397 | 399 | 392 | 398 | 749,000 | 1,990 |
| 2010-09-01 | 390 | 394 | 387 | 393 | 907,000 | 1,965 |
| 2010-08-31 | 399 | 404 | 392 | 393 | 566,000 | 1,965 |
| 2010-08-30 | 407 | 412 | 403 | 407 | 685,000 | 2,035 |
| 2010-08-27 | 388 | 400 | 388 | 399 | 746,000 | 1,995 |
| 2010-08-26 | 389 | 390 | 380 | 387 | 869,000 | 1,935 |
| 2010-08-25 | 389 | 392 | 384 | 390 | 901,000 | 1,950 |
| 2010-08-24 | 392 | 397 | 389 | 394 | 476,000 | 1,970 |
| 2010-08-23 | 403 | 412 | 396 | 396 | 1,138,000 | 1,980 |
| 2010-08-20 | 404 | 406 | 400 | 401 | 655,000 | 2,005 |
| 2010-08-19 | 411 | 412 | 409 | 412 | 389,000 | 2,060 |
| 2010-08-18 | 413 | 414 | 407 | 412 | 610,000 | 2,060 |
| 2010-08-17 | 403 | 410 | 403 | 408 | 574,000 | 2,040 |
| 2010-08-16 | 403 | 408 | 403 | 406 | 536,000 | 2,030 |
| 2010-08-13 | 403 | 410 | 403 | 407 | 971,000 | 2,035 |
| 2010-08-12 | 400 | 407 | 400 | 405 | 705,000 | 2,025 |
| 2010-08-11 | 408 | 411 | 402 | 405 | 643,000 | 2,025 |
| 2010-08-10 | 418 | 424 | 414 | 416 | 506,000 | 2,080 |
| 2010-08-09 | 415 | 415 | 410 | 415 | 466,000 | 2,075 |
| 2010-08-06 | 404 | 418 | 404 | 417 | 529,000 | 2,085 |
| 2010-08-05 | 411 | 417 | 409 | 411 | 701,000 | 2,055 |
| 2010-08-04 | 406 | 407 | 401 | 405 | 553,000 | 2,025 |
| 2010-08-03 | 412 | 417 | 406 | 412 | 970,000 | 2,060 |
| 2010-08-02 | 412 | 412 | 401 | 407 | 993,000 | 2,035 |
| 2010-07-30 | 430 | 430 | 415 | 416 | 852,000 | 2,080 |
| 2010-07-29 | 416 | 433 | 413 | 430 | 1,131,000 | 2,150 |
| 2010-07-28 | 412 | 420 | 410 | 420 | 1,097,000 | 2,100 |
| 2010-07-27 | 407 | 409 | 405 | 405 | 492,000 | 2,025 |
| 2010-07-26 | 408 | 408 | 401 | 401 | 382,000 | 2,005 |
| 2010-07-23 | 400 | 404 | 397 | 400 | 1,148,000 | 2,000 |
| 2010-07-22 | 394 | 403 | 394 | 398 | 679,000 | 1,990 |
| 2010-07-21 | 392 | 396 | 392 | 393 | 703,000 | 1,965 |
| 2010-07-20 | 387 | 393 | 383 | 384 | 999,000 | 1,920 |
| 2010-07-16 | 401 | 402 | 390 | 391 | 800,000 | 1,955 |
| 2010-07-15 | 389 | 400 | 388 | 400 | 527,000 | 2,000 |
| 2010-07-14 | 392 | 397 | 389 | 396 | 462,000 | 1,980 |
| 2010-07-13 | 391 | 391 | 384 | 384 | 425,000 | 1,920 |
| 2010-07-12 | 390 | 395 | 390 | 391 | 248,000 | 1,955 |
| 2010-07-09 | 398 | 398 | 390 | 395 | 1,011,000 | 1,975 |
| 2010-07-08 | 393 | 393 | 389 | 392 | 509,000 | 1,960 |
| 2010-07-07 | 384 | 385 | 379 | 381 | 591,000 | 1,905 |
| 2010-07-06 | 380 | 385 | 379 | 384 | 398,000 | 1,920 |
| 2010-07-05 | 382 | 385 | 381 | 384 | 536,000 | 1,920 |
| 2010-07-02 | 384 | 387 | 378 | 380 | 948,000 | 1,900 |
| 2010-07-01 | 383 | 384 | 372 | 379 | 1,518,000 | 1,895 |
| 2010-06-30 | 402 | 402 | 383 | 384 | 1,793,000 | 1,920 |
| 2010-06-29 | 421 | 422 | 408 | 410 | 425,000 | 2,050 |
| 2010-06-28 | 426 | 426 | 413 | 420 | 577,000 | 2,100 |
| 2010-06-25 | 430 | 430 | 420 | 425 | 719,000 | 2,125 |
| 2010-06-24 | 431 | 436 | 430 | 433 | 393,000 | 2,165 |
| 2010-06-23 | 431 | 434 | 429 | 430 | 943,000 | 2,150 |
| 2010-06-22 | 419 | 430 | 419 | 430 | 857,000 | 2,150 |
| 2010-06-21 | 416 | 419 | 412 | 418 | 670,000 | 2,090 |
| 2010-06-18 | 409 | 410 | 407 | 409 | 423,000 | 2,045 |
| 2010-06-17 | 411 | 411 | 406 | 408 | 360,000 | 2,040 |
| 2010-06-16 | 413 | 413 | 408 | 411 | 732,000 | 2,055 |
| 2010-06-15 | 403 | 405 | 402 | 405 | 324,000 | 2,025 |
| 2010-06-14 | 401 | 405 | 400 | 402 | 379,000 | 2,010 |
| 2010-06-11 | 395 | 395 | 387 | 394 | 3,749,000 | 1,970 |
| 2010-06-10 | 386 | 388 | 384 | 387 | 360,000 | 1,935 |
| 2010-06-09 | 381 | 386 | 375 | 384 | 1,028,000 | 1,920 |
| 2010-06-08 | 386 | 389 | 382 | 383 | 740,000 | 1,915 |
| 2010-06-07 | 399 | 405 | 390 | 391 | 872,000 | 1,955 |
| 2010-06-04 | 401 | 407 | 400 | 407 | 705,000 | 2,035 |
| 2010-06-03 | 396 | 402 | 396 | 401 | 550,000 | 2,005 |
| 2010-06-02 | 396 | 403 | 394 | 394 | 967,000 | 1,970 |
| 2010-06-01 | 404 | 404 | 399 | 399 | 539,000 | 1,995 |
| 2010-05-31 | 395 | 407 | 395 | 404 | 858,000 | 2,020 |
| 2010-05-28 | 402 | 405 | 396 | 399 | 1,311,000 | 1,995 |
| 2010-05-27 | 387 | 402 | 386 | 397 | 1,040,000 | 1,985 |
| 2010-05-26 | 401 | 413 | 390 | 390 | 2,447,000 | 1,950 |
| 2010-05-25 | 406 | 408 | 401 | 405 | 914,000 | 2,025 |
| 2010-05-24 | 406 | 414 | 406 | 408 | 924,000 | 2,040 |
| 2010-05-21 | 413 | 417 | 406 | 407 | 1,114,000 | 2,035 |
| 2010-05-20 | 423 | 426 | 420 | 421 | 766,000 | 2,105 |
| 2010-05-19 | 422 | 426 | 413 | 423 | 1,269,000 | 2,115 |
| 2010-05-18 | 426 | 432 | 425 | 428 | 885,000 | 2,140 |
| 2010-05-17 | 429 | 431 | 420 | 425 | 1,027,000 | 2,125 |
| 2010-05-14 | 442 | 446 | 431 | 432 | 2,277,000 | 2,160 |
| 2010-05-13 | 450 | 451 | 445 | 450 | 482,000 | 2,250 |
| 2010-05-12 | 440 | 444 | 435 | 440 | 1,158,000 | 2,200 |
| 2010-05-11 | 441 | 447 | 439 | 440 | 813,000 | 2,200 |
| 2010-05-10 | 434 | 443 | 430 | 440 | 893,000 | 2,200 |
| 2010-05-07 | 429 | 435 | 417 | 434 | 1,779,000 | 2,170 |
| 2010-05-06 | 450 | 451 | 442 | 442 | 1,292,000 | 2,210 |
| 2010-04-30 | 467 | 468 | 463 | 463 | 565,000 | 2,315 |
| 2010-04-28 | 461 | 466 | 460 | 461 | 1,140,000 | 2,305 |
| 2010-04-27 | 472 | 475 | 468 | 469 | 906,000 | 2,345 |
| 2010-04-26 | 479 | 479 | 472 | 474 | 881,000 | 2,370 |
| 2010-04-23 | 481 | 481 | 468 | 472 | 837,000 | 2,360 |
| 2010-04-22 | 476 | 479 | 471 | 473 | 562,000 | 2,365 |
| 2010-04-21 | 477 | 482 | 474 | 481 | 630,000 | 2,405 |
| 2010-04-20 | 484 | 484 | 476 | 477 | 609,000 | 2,385 |
| 2010-04-19 | 482 | 488 | 476 | 478 | 630,000 | 2,390 |
| 2010-04-16 | 484 | 490 | 481 | 490 | 782,000 | 2,450 |
| 2010-04-15 | 489 | 490 | 481 | 485 | 587,000 | 2,425 |
| 2010-04-14 | 490 | 490 | 480 | 481 | 652,000 | 2,405 |
| 2010-04-13 | 491 | 491 | 484 | 487 | 403,000 | 2,435 |
| 2010-04-12 | 487 | 492 | 486 | 488 | 768,000 | 2,440 |
| 2010-04-09 | 482 | 489 | 482 | 486 | 2,178,000 | 2,430 |
| 2010-04-08 | 489 | 492 | 484 | 485 | 1,031,000 | 2,425 |
| 2010-04-07 | 493 | 493 | 488 | 492 | 996,000 | 2,460 |
| 2010-04-06 | 482 | 493 | 478 | 491 | 1,660,000 | 2,455 |
| 2010-04-05 | 472 | 480 | 472 | 477 | 1,421,000 | 2,385 |
| 2010-04-02 | 472 | 473 | 465 | 469 | 1,312,000 | 2,345 |
| 2010-04-01 | 480 | 481 | 464 | 467 | 3,871,000 | 2,335 |
| 2010-03-31 | 493 | 495 | 482 | 488 | 1,562,000 | 2,440 |
| 2010-03-30 | 496 | 497 | 486 | 493 | 943,000 | 2,465 |
| 2010-03-29 | 494 | 496 | 488 | 495 | 671,000 | 2,475 |
| 2010-03-26 | 480 | 489 | 477 | 489 | 1,038,000 | 2,445 |
| 2010-03-25 | 485 | 485 | 475 | 476 | 713,000 | 2,380 |
| 2010-03-24 | 486 | 489 | 478 | 480 | 732,000 | 2,400 |
| 2010-03-23 | 478 | 485 | 477 | 483 | 1,398,000 | 2,415 |
| 2010-03-19 | 465 | 479 | 459 | 475 | 2,004,000 | 2,375 |
| 2010-03-18 | 450 | 459 | 450 | 458 | 1,268,000 | 2,290 |
| 2010-03-17 | 454 | 455 | 447 | 451 | 1,535,000 | 2,255 |
| 2010-03-16 | 456 | 458 | 455 | 457 | 511,000 | 2,285 |
| 2010-03-15 | 463 | 463 | 455 | 458 | 520,000 | 2,290 |
| 2010-03-12 | 467 | 467 | 455 | 456 | 4,328,000 | 2,280 |
| 2010-03-11 | 456 | 473 | 456 | 463 | 1,247,000 | 2,315 |
| 2010-03-10 | 459 | 460 | 452 | 453 | 837,000 | 2,265 |
| 2010-03-09 | 468 | 471 | 462 | 462 | 527,000 | 2,310 |
| 2010-03-08 | 461 | 468 | 456 | 467 | 766,000 | 2,335 |
| 2010-03-05 | 451 | 462 | 447 | 457 | 972,000 | 2,285 |
| 2010-03-04 | 451 | 451 | 444 | 444 | 413,000 | 2,220 |
| 2010-03-03 | 448 | 452 | 447 | 449 | 577,000 | 2,245 |
| 2010-03-02 | 454 | 455 | 449 | 453 | 606,000 | 2,265 |
| 2010-03-01 | 456 | 459 | 455 | 455 | 439,000 | 2,275 |
| 2010-02-26 | 458 | 462 | 457 | 459 | 641,000 | 2,295 |
| 2010-02-25 | 468 | 469 | 457 | 460 | 686,000 | 2,300 |
| 2010-02-24 | 460 | 472 | 458 | 465 | 940,000 | 2,325 |
| 2010-02-23 | 474 | 474 | 464 | 469 | 545,000 | 2,345 |
| 2010-02-22 | 463 | 477 | 460 | 471 | 780,000 | 2,355 |
| 2010-02-19 | 463 | 463 | 453 | 453 | 946,000 | 2,265 |
| 2010-02-18 | 476 | 477 | 461 | 462 | 1,149,000 | 2,310 |
| 2010-02-17 | 467 | 479 | 465 | 477 | 675,000 | 2,385 |
| 2010-02-16 | 471 | 474 | 461 | 463 | 776,000 | 2,315 |
| 2010-02-15 | 478 | 481 | 470 | 472 | 789,000 | 2,360 |
| 2010-02-12 | 456 | 475 | 452 | 467 | 1,604,000 | 2,335 |
| 2010-02-10 | 461 | 462 | 452 | 452 | 820,000 | 2,260 |
| 2010-02-09 | 456 | 466 | 453 | 461 | 575,000 | 2,305 |
| 2010-02-08 | 474 | 476 | 462 | 464 | 854,000 | 2,320 |
| 2010-02-05 | 478 | 480 | 471 | 474 | 863,000 | 2,370 |
| 2010-02-04 | 480 | 491 | 476 | 486 | 622,000 | 2,430 |
| 2010-02-03 | 480 | 488 | 480 | 487 | 527,000 | 2,435 |
| 2010-02-02 | 479 | 489 | 476 | 480 | 808,000 | 2,400 |
| 2010-02-01 | 485 | 485 | 472 | 478 | 1,088,000 | 2,390 |
| 2010-01-29 | 474 | 485 | 469 | 477 | 1,129,000 | 2,385 |
| 2010-01-28 | 474 | 486 | 470 | 482 | 1,035,000 | 2,410 |
| 2010-01-27 | 474 | 479 | 472 | 473 | 883,000 | 2,365 |
| 2010-01-26 | 490 | 490 | 477 | 482 | 1,060,000 | 2,410 |
| 2010-01-25 | 493 | 502 | 483 | 491 | 1,309,000 | 2,455 |
| 2010-01-22 | 494 | 496 | 480 | 493 | 1,489,000 | 2,465 |
| 2010-01-21 | 500 | 507 | 494 | 504 | 1,636,000 | 2,520 |
| 2010-01-20 | 510 | 514 | 503 | 504 | 630,000 | 2,520 |
| 2010-01-19 | 515 | 515 | 507 | 510 | 516,000 | 2,550 |
| 2010-01-18 | 518 | 518 | 504 | 511 | 1,164,000 | 2,555 |
| 2010-01-15 | 522 | 528 | 520 | 528 | 1,017,000 | 2,640 |
| 2010-01-14 | 530 | 534 | 529 | 530 | 698,000 | 2,650 |
| 2010-01-13 | 540 | 543 | 530 | 531 | 546,000 | 2,655 |
| 2010-01-12 | 552 | 555 | 537 | 540 | 855,000 | 2,700 |
| 2010-01-08 | 540 | 551 | 540 | 551 | 2,098,000 | 2,755 |
| 2010-01-07 | 533 | 533 | 522 | 530 | 565,000 | 2,650 |
| 2010-01-06 | 525 | 532 | 519 | 527 | 943,000 | 2,635 |
| 2010-01-05 | 525 | 525 | 512 | 513 | 553,000 | 2,565 |
| 2010-01-04 | 513 | 523 | 509 | 515 | 306,000 | 2,575 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
