1. HOME >
  2. 株価時系列 >
  3. 2501 >
  4. 2011年

2501 サッポロホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302922932892911,243,0001,455
2011-12-292922922862901,006,0001,450
2011-12-282932942892911,873,0001,455
2011-12-273033033003024,146,0001,510
2011-12-263063063043051,976,0001,525
2011-12-223023053023031,379,0001,515
2011-12-213043043013021,406,0001,510
2011-12-20300302300301696,0001,505
2011-12-192983012983001,131,0001,500
2011-12-163003032992991,261,0001,495
2011-12-153003012982991,466,0001,495
2011-12-143003022993011,098,0001,505
2011-12-133013023003011,803,0001,505
2011-12-123093093033041,527,0001,520
2011-12-093003053003014,162,0001,505
2011-12-083023053023041,119,0001,520
2011-12-073003053003051,488,0001,525
2011-12-063023042982991,321,0001,495
2011-12-052973032963011,750,0001,505
2011-12-022922942912941,343,0001,470
2011-12-012922942882902,166,0001,450
2011-11-302882912862902,233,0001,450
2011-11-292852882842881,032,0001,440
2011-11-28282284280284971,0001,420
2011-11-25282283280280798,0001,400
2011-11-24284285282282785,0001,410
2011-11-22286287284286476,0001,430
2011-11-21284289284286659,0001,430
2011-11-18283286283284609,0001,420
2011-11-172812862792841,099,0001,420
2011-11-16283284279281860,0001,405
2011-11-15282284281282662,0001,410
2011-11-14284285281281930,0001,405
2011-11-112832842802801,505,0001,400
2011-11-102872882802802,200,0001,400
2011-11-092872922872921,041,0001,460
2011-11-082852912852851,100,0001,425
2011-11-07288291286288944,0001,440
2011-11-042862902852891,421,0001,445
2011-11-022902932832851,894,0001,425
2011-11-012973012912921,679,0001,460
2011-10-312922992922961,490,0001,480
2011-10-282932932892921,336,0001,460
2011-10-272832862822861,134,0001,430
2011-10-262872882812821,631,0001,410
2011-10-25289291288289997,0001,445
2011-10-242872932872921,376,0001,460
2011-10-21286288286287922,0001,435
2011-10-202892912862861,118,0001,430
2011-10-19290294289291919,0001,455
2011-10-18287290287288844,0001,440
2011-10-17291291288290757,0001,450
2011-10-142852902842882,062,0001,440
2011-10-13288288286287682,0001,435
2011-10-122892902852851,255,0001,425
2011-10-112982992912921,819,0001,460
2011-10-072872932872921,472,0001,460
2011-10-062832892832861,399,0001,430
2011-10-052842852812831,429,0001,415
2011-10-042882892842851,438,0001,425
2011-10-032892942872901,882,0001,450
2011-09-302902952852903,700,0001,450
2011-09-292842922842921,717,0001,460
2011-09-282852902842861,456,0001,430
2011-09-272792842772841,257,0001,420
2011-09-262812822732761,939,0001,380
2011-09-222802842772782,323,0001,390
2011-09-21282283280281980,0001,405
2011-09-202792832792811,268,0001,405
2011-09-162812842792801,587,0001,400
2011-09-152802812772781,391,0001,390
2011-09-142772792732771,636,0001,385
2011-09-132782792732781,363,0001,390
2011-09-122812822762772,851,0001,385
2011-09-092852882842854,612,0001,425
2011-09-082882902832901,953,0001,450
2011-09-072932942862882,355,0001,440
2011-09-062952962912911,554,0001,455
2011-09-052962982962961,145,0001,480
2011-09-022992992952981,430,0001,490
2011-09-013033083013022,536,0001,510
2011-08-312983012973011,878,0001,505
2011-08-303023022983001,810,0001,500
2011-08-292983032953001,930,0001,500
2011-08-262953002943002,648,0001,500
2011-08-252952992922932,100,0001,465
2011-08-242993002942961,616,0001,480
2011-08-232972992932982,546,0001,490
2011-08-222962972942951,989,0001,475
2011-08-192953002952982,045,0001,490
2011-08-183003012962992,366,0001,495
2011-08-172993012973001,384,0001,500
2011-08-163003022973011,986,0001,505
2011-08-153033032983002,050,0001,500
2011-08-123023052982994,134,0001,495
2011-08-112943022942992,046,0001,495
2011-08-103033032952983,604,0001,490
2011-08-092822892782883,417,0001,440
2011-08-082993002932944,404,0001,470
2011-08-053013042993012,316,0001,505
2011-08-043143183123132,190,0001,565
2011-08-033163173123142,856,0001,570
2011-08-023273273203213,115,0001,605
2011-08-013263293243261,887,0001,630
2011-07-293213293203222,820,0001,610
2011-07-283293293213215,398,0001,605
2011-07-273323323273302,007,0001,650
2011-07-263303343293321,674,0001,660
2011-07-253313313283281,302,0001,640
2011-07-223273303253291,865,0001,645
2011-07-213263273223241,836,0001,620
2011-07-203243263213251,719,0001,625
2011-07-193233233163202,947,0001,600
2011-07-153213253203232,147,0001,615
2011-07-143213253193212,313,0001,605
2011-07-133213253213233,577,0001,615
2011-07-123313323263261,882,0001,630
2011-07-113323383323342,890,0001,670
2011-07-083333383313334,306,0001,665
2011-07-073233273233271,548,0001,635
2011-07-063253253213232,157,0001,615
2011-07-053243263203253,376,0001,625
2011-07-043273283203224,121,0001,610
2011-07-013313353233254,078,0001,625
2011-06-303303313273302,837,0001,650
2011-06-293303313283291,821,0001,645
2011-06-283353353253273,753,0001,635
2011-06-273333383323352,942,0001,675
2011-06-243273363263332,593,0001,665
2011-06-233293333243243,440,0001,620
2011-06-223203303183263,986,0001,630
2011-06-213163203143201,861,0001,600
2011-06-203123183123151,226,0001,575
2011-06-173173183083112,955,0001,555
2011-06-163213213153151,413,0001,575
2011-06-153263273213221,900,0001,610
2011-06-143163303153223,921,0001,610
2011-06-133113173113161,800,0001,580
2011-06-103153163133154,576,0001,575
2011-06-093093183083134,243,0001,565
2011-06-083053083013063,423,0001,530
2011-06-073073083023073,595,0001,535
2011-06-063133153053073,275,0001,535
2011-06-033103163083143,967,0001,570
2011-06-023063153063114,791,0001,555
2011-06-013113133083123,535,0001,560
2011-05-3130331130130616,510,0001,530
2011-05-302993072993044,177,0001,520
2011-05-272963022962992,288,0001,495
2011-05-262953002952972,481,0001,485
2011-05-252962982932942,047,0001,470
2011-05-242952982942962,377,0001,480
2011-05-233013012952961,638,0001,480
2011-05-202993042983002,254,0001,500
2011-05-193033052973013,274,0001,505
2011-05-182973062973044,205,0001,520
2011-05-172963002872978,004,0001,485
2011-05-163123123033072,602,0001,535
2011-05-133203223083122,836,0001,560
2011-05-123253253183181,954,0001,590
2011-05-113303323263291,833,0001,645
2011-05-103243293233262,610,0001,630
2011-05-093223263213231,297,0001,615
2011-05-063183233153211,883,0001,605
2011-05-023233243183212,715,0001,605
2011-04-283223243183242,382,0001,620
2011-04-273223243203211,701,0001,605
2011-04-263283293223221,720,0001,610
2011-04-253333343263271,264,0001,635
2011-04-223263303233271,288,0001,635
2011-04-213293343253273,201,0001,635
2011-04-203173283173242,698,0001,620
2011-04-193163173123141,665,0001,570
2011-04-183173203163181,891,0001,590
2011-04-153173183143161,784,0001,580
2011-04-143153193123162,810,0001,580
2011-04-133083163083151,821,0001,575
2011-04-123103123053103,290,0001,550
2011-04-113103143083122,099,0001,560
2011-04-083103123033114,477,0001,555
2011-04-073053123043093,306,0001,545
2011-04-063093103043042,271,0001,520
2011-04-053133133043092,874,0001,545
2011-04-043153173113142,146,0001,570
2011-04-013103173053153,698,0001,575
2011-03-313133153073102,891,0001,550
2011-03-303073123023112,191,0001,555
2011-03-293033092963053,140,0001,525
2011-03-283143143023052,421,0001,525
2011-03-253183193093112,151,0001,555
2011-03-243273333133143,664,0001,570
2011-03-233213243103194,539,0001,595
2011-03-223183233153213,536,0001,605
2011-03-183033082993043,142,0001,520
2011-03-172902962812904,923,0001,450
2011-03-163323322852977,969,0001,485
2011-03-153263282572687,234,0001,340
2011-03-143183423153375,022,0001,685
2011-03-113693713663664,796,0001,830
2011-03-103803823743741,581,0001,870
2011-03-093853873803822,538,0001,910
2011-03-08384384381382883,0001,910
2011-03-073863873803821,691,0001,910
2011-03-043853883833852,150,0001,925
2011-03-033783863783852,089,0001,925
2011-03-023813833763772,206,0001,885
2011-03-013713873713873,713,0001,935
2011-02-283673703633701,158,0001,850
2011-02-253673713673711,122,0001,855
2011-02-243673713663692,246,0001,845
2011-02-233753763653662,850,0001,830
2011-02-223823823763772,694,0001,885
2011-02-213823843783831,716,0001,915
2011-02-183803833793822,060,0001,910
2011-02-173793803753781,519,0001,890
2011-02-163753803753781,448,0001,890
2011-02-153793793733781,844,0001,890
2011-02-143833843673793,855,0001,895
2011-02-103783823753793,497,0001,895
2011-02-093813843793821,767,0001,910
2011-02-083783833753832,466,0001,915
2011-02-073873903733755,333,0001,875
2011-02-043653793643773,843,0001,885
2011-02-033543573513551,536,0001,775
2011-02-023553613533562,306,0001,780
2011-02-013653653503533,890,0001,765
2011-01-313703703593643,164,0001,820
2011-01-283783783663701,571,0001,850
2011-01-27379379372375949,0001,875
2011-01-263723753713741,336,0001,870
2011-01-253683723673721,100,0001,860
2011-01-243713713643691,273,0001,845
2011-01-213793793653672,991,0001,835
2011-01-203723773723771,832,0001,885
2011-01-193793793733751,236,0001,875
2011-01-183723783723751,109,0001,875
2011-01-173833833753782,758,0001,890
2011-01-143813853803813,114,0001,905
2011-01-133863883823873,115,0001,935
2011-01-123883893823853,866,0001,925
2011-01-113853893823873,418,0001,935
2011-01-073783913773875,276,0001,935
2011-01-063753793713784,724,0001,890
2011-01-053673703633693,050,0001,845
2011-01-043703703623663,960,0001,830

分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株