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