1. HOME >
  2. 株価時系列 >
  3. 2501 >
  4. 2012年

2501 サッポロホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282802812772792,033,0001,395
2012-12-272772802762802,703,0001,400
2012-12-262722772722773,641,0001,385
2012-12-252822852812855,876,0001,425
2012-12-212812822782813,794,0001,405
2012-12-202782802762793,158,0001,395
2012-12-192772792752772,802,0001,385
2012-12-182682752672732,315,0001,365
2012-12-172662682652672,133,0001,335
2012-12-142602642602634,617,0001,315
2012-12-132612632602621,685,0001,310
2012-12-122592612572601,852,0001,300
2012-12-112602602582591,056,0001,295
2012-12-102572582562581,070,0001,290
2012-12-072542552532551,802,0001,275
2012-12-062532542522541,718,0001,270
2012-12-052502542502512,030,0001,255
2012-12-042512532502511,654,0001,255
2012-12-032532532482502,350,0001,250
2012-11-302512532492491,864,0001,245
2012-11-292452502442501,930,0001,250
2012-11-282462482432433,143,0001,215
2012-11-272472512462474,208,0001,235
2012-11-262422482422463,913,0001,230
2012-11-222332392332384,159,0001,190
2012-11-212282322282312,845,0001,155
2012-11-202282282262272,007,0001,135
2012-11-192222252222242,215,0001,120
2012-11-162152202152192,183,0001,095
2012-11-152122152112151,284,0001,075
2012-11-142092112092101,055,0001,050
2012-11-132112132092091,584,0001,045
2012-11-12214214211211866,0001,055
2012-11-092142152132142,152,0001,070
2012-11-082192202112154,517,0001,075
2012-11-072212222192201,358,0001,100
2012-11-06222222220221991,0001,105
2012-11-05223225222222648,0001,110
2012-11-02225225223223795,0001,115
2012-11-01224225222222930,0001,110
2012-10-312272282212231,747,0001,115
2012-10-302282302272271,067,0001,135
2012-10-29228230228229517,0001,145
2012-10-26230231228228616,0001,140
2012-10-252272292262291,173,0001,145
2012-10-242282302272271,003,0001,135
2012-10-232332332292291,129,0001,145
2012-10-222302332292321,134,0001,160
2012-10-192332332292321,331,0001,160
2012-10-182312342312321,376,0001,160
2012-10-172302312282301,353,0001,150
2012-10-162252292242281,682,0001,140
2012-10-152202242192241,125,0001,120
2012-10-122172202162202,011,0001,100
2012-10-112162172152151,174,0001,075
2012-10-102182192162171,159,0001,085
2012-10-09219221218218544,0001,090
2012-10-05220221219220795,0001,100
2012-10-042172212162181,134,0001,090
2012-10-032202212172171,053,0001,085
2012-10-02220224219220936,0001,100
2012-10-012182202162201,027,0001,100
2012-09-282212232172181,942,0001,090
2012-09-27220221218221887,0001,105
2012-09-26220221217219917,0001,095
2012-09-25218221218221685,0001,105
2012-09-242192202182191,119,0001,095
2012-09-212152192152191,528,0001,095
2012-09-202182212152162,240,0001,080
2012-09-192182212162181,308,0001,090
2012-09-18220220217218977,0001,090
2012-09-142182202172193,073,0001,095
2012-09-13215217214216727,0001,080
2012-09-122142142102141,001,0001,070
2012-09-11214214211211558,0001,055
2012-09-10216216212214685,0001,070
2012-09-072122162112151,158,0001,075
2012-09-062142152052072,084,0001,035
2012-09-05216217213214789,0001,070
2012-09-042192192132161,504,0001,080
2012-09-032242252172182,267,0001,090
2012-08-312292302232231,542,0001,115
2012-08-30232232229230820,0001,150
2012-08-29232233231231495,0001,155
2012-08-282322332302311,102,0001,155
2012-08-27233233230230797,0001,150
2012-08-24235235233233460,0001,165
2012-08-23237237234237920,0001,185
2012-08-22237237233236893,0001,180
2012-08-21236238236236399,0001,180
2012-08-20238238236236740,0001,180
2012-08-172342362322351,012,0001,175
2012-08-162302322292321,113,0001,160
2012-08-15230231228229575,0001,145
2012-08-142282302282301,404,0001,150
2012-08-132302302262271,406,0001,135
2012-08-102292302272291,352,0001,145
2012-08-092282302282301,144,0001,150
2012-08-082302312262283,111,0001,140
2012-08-072322362302321,561,0001,160
2012-08-062352382312321,873,0001,160
2012-08-032372372322331,320,0001,165
2012-08-02237242237241982,0001,205
2012-08-012442442382391,675,0001,195
2012-07-312422492422471,458,0001,235
2012-07-302422442402431,678,0001,215
2012-07-27237240237239763,0001,195
2012-07-262392392332371,600,0001,185
2012-07-252422422372381,652,0001,190
2012-07-242422462392441,693,0001,220
2012-07-232462462432431,299,0001,215
2012-07-202562572472471,853,0001,235
2012-07-192542572532561,515,0001,280
2012-07-182582582522521,962,0001,260
2012-07-172642682582592,263,0001,295
2012-07-132562632562602,587,0001,300
2012-07-122542612532552,449,0001,275
2012-07-11254255251253565,0001,265
2012-07-102532572532541,085,0001,270
2012-07-09250253249251720,0001,255
2012-07-06256257251252980,0001,260
2012-07-05255256254256751,0001,280
2012-07-04257257254254842,0001,270
2012-07-032582612562561,521,0001,280
2012-07-02258258254254720,0001,270
2012-06-292472582472562,130,0001,280
2012-06-282522522492491,314,0001,245
2012-06-27248250246250996,0001,250
2012-06-262482512452491,583,0001,245
2012-06-252532542492491,265,0001,245
2012-06-222492572482531,645,0001,265
2012-06-212522562522531,113,0001,265
2012-06-202472552472511,796,0001,255
2012-06-19248250245246898,0001,230
2012-06-182502502462481,264,0001,240
2012-06-15241245240242877,0001,210
2012-06-142402442402421,373,0001,210
2012-06-132422452412421,305,0001,210
2012-06-122432442412431,691,0001,215
2012-06-11246249246247860,0001,235
2012-06-082472472412433,357,0001,215
2012-06-072462502452481,654,0001,240
2012-06-062412472392451,996,0001,225
2012-06-052312402312401,844,0001,200
2012-06-042302322282311,352,0001,155
2012-06-012342352312331,260,0001,165
2012-05-312332362312351,829,0001,175
2012-05-302392402332352,225,0001,175
2012-05-292392402372391,439,0001,195
2012-05-28242242238238638,0001,190
2012-05-252402422392401,306,0001,200
2012-05-242382412362381,793,0001,190
2012-05-232442442372381,794,0001,190
2012-05-22244245241241925,0001,205
2012-05-212402442392431,847,0001,215
2012-05-182452472392403,243,0001,200
2012-05-172472502462471,774,0001,235
2012-05-162452492452461,891,0001,230
2012-05-152482492452472,095,0001,235
2012-05-142522552482482,075,0001,240
2012-05-112582602502502,610,0001,250
2012-05-102652662562593,272,0001,295
2012-05-092712722682682,256,0001,340
2012-05-082732732702721,276,0001,360
2012-05-072752762702711,917,0001,355
2012-05-022762792752791,436,0001,395
2012-05-012802802732752,822,0001,375
2012-04-272842852802801,809,0001,400
2012-04-262812842812841,898,0001,420
2012-04-252802812792811,047,0001,405
2012-04-242812822782782,630,0001,390
2012-04-232832832802821,274,0001,410
2012-04-202802822802801,822,0001,400
2012-04-192852852782803,274,0001,400
2012-04-182862862832862,201,0001,430
2012-04-172872872832861,134,0001,430
2012-04-162862882842851,389,0001,425
2012-04-132912922852864,734,0001,430
2012-04-122872932872923,030,0001,460
2012-04-112912922792855,079,0001,425
2012-04-102932952932931,214,0001,465
2012-04-092962962922921,133,0001,460
2012-04-06296298295298987,0001,490
2012-04-052972992952961,168,0001,480
2012-04-043043052972972,109,0001,485
2012-04-03303305302303993,0001,515
2012-04-023103103033032,035,0001,515
2012-03-303103103063061,682,0001,530
2012-03-29309310306309953,0001,545
2012-03-283103103063081,198,0001,540
2012-03-273043103033072,208,0001,535
2012-03-263043043013011,069,0001,505
2012-03-233043073013022,293,0001,510
2012-03-223043053013031,614,0001,515
2012-03-213023043013012,102,0001,505
2012-03-19305305302302961,0001,510
2012-03-163103103053051,552,0001,525
2012-03-153123123083101,559,0001,550
2012-03-143083123063092,844,0001,545
2012-03-132983182983076,912,0001,535
2012-03-123043052982981,846,0001,490
2012-03-093053063013034,704,0001,515
2012-03-082973012973001,753,0001,500
2012-03-072983022932952,204,0001,475
2012-03-06302303299299888,0001,495
2012-03-053053073003011,219,0001,505
2012-03-023023053013031,378,0001,515
2012-03-013033052983002,033,0001,500
2012-02-293023073013012,337,0001,505
2012-02-283013012983001,959,0001,500
2012-02-273033042993001,711,0001,500
2012-02-243053053003021,484,0001,510
2012-02-233033052993041,959,0001,520
2012-02-222963022953012,010,0001,505
2012-02-212993012952962,451,0001,480
2012-02-202993012962983,166,0001,490
2012-02-173033083013043,007,0001,520
2012-02-162963022963011,642,0001,505
2012-02-152973032963023,188,0001,510
2012-02-142913002852974,336,0001,485
2012-02-132962962912921,109,0001,460
2012-02-102922962922941,324,0001,470
2012-02-092922932902921,430,0001,460
2012-02-08294295293293741,0001,465
2012-02-07292294291294946,0001,470
2012-02-06295296293293552,0001,465
2012-02-03294296293294657,0001,470
2012-02-02297297293295764,0001,475
2012-02-012952982932961,309,0001,480
2012-01-312982992932941,338,0001,470
2012-01-302942972912971,040,0001,485
2012-01-272932982932951,176,0001,475
2012-01-262972982912942,156,0001,470
2012-01-252982992952981,528,0001,490
2012-01-242972992942971,683,0001,485
2012-01-232942982932971,456,0001,485
2012-01-202842932832923,587,0001,460
2012-01-192812852812811,408,0001,405
2012-01-182822832782811,201,0001,405
2012-01-17281283281282870,0001,410
2012-01-162822822792801,007,0001,400
2012-01-132792832792822,380,0001,410
2012-01-122822852812811,060,0001,405
2012-01-112842862822831,311,0001,415
2012-01-102852862842841,568,0001,420
2012-01-062912912852891,543,0001,445
2012-01-052922932902911,208,0001,455
2012-01-042962962922931,314,0001,465

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