1. HOME >
  2. 株価時系列 >
  3. 2501 >
  4. 2013年

2501 サッポロホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304414444374421,622,0002,210
2013-12-274434444374392,204,0002,195
2013-12-264404464404452,227,0002,225
2013-12-254454514454504,038,0002,250
2013-12-244554564474482,954,0002,240
2013-12-204544564504551,723,0002,275
2013-12-194554584534572,178,0002,285
2013-12-184424524414501,951,0002,250
2013-12-174444494424431,486,0002,215
2013-12-164524534354352,916,0002,175
2013-12-134554584504524,106,0002,260
2013-12-124574584544561,367,0002,280
2013-12-114614634564591,480,0002,295
2013-12-104654664624621,478,0002,310
2013-12-094644674634671,245,0002,335
2013-12-064534574514571,037,0002,285
2013-12-054634664544551,941,0002,275
2013-12-044634644594601,724,0002,300
2013-12-034704704654661,264,0002,330
2013-12-02468469463466826,0002,330
2013-11-294724724574662,293,0002,330
2013-11-284674734674721,648,0002,360
2013-11-274664674624641,035,0002,320
2013-11-264614684594661,406,0002,330
2013-11-254564634564631,510,0002,315
2013-11-224554574524531,522,0002,265
2013-11-214514594494571,576,0002,285
2013-11-204564564454461,527,0002,230
2013-11-194574574504541,472,0002,270
2013-11-184604624544581,524,0002,290
2013-11-154504604494582,566,0002,290
2013-11-144434504424482,149,0002,240
2013-11-13439443437440877,0002,200
2013-11-124344404304401,061,0002,200
2013-11-11433436431433977,0002,165
2013-11-084294304244251,207,0002,125
2013-11-07441441431432997,0002,160
2013-11-064334434324401,053,0002,200
2013-11-054374404324371,053,0002,185
2013-11-014414444334371,360,0002,185
2013-10-31438440433436868,0002,180
2013-10-304374404354391,035,0002,195
2013-10-294264314234291,056,0002,145
2013-10-28428432423432789,0002,160
2013-10-254374374254251,132,0002,125
2013-10-24432440428440869,0002,200
2013-10-234444454364361,012,0002,180
2013-10-22445445441444669,0002,220
2013-10-21441446441445877,0002,225
2013-10-184394444374431,148,0002,215
2013-10-174374394354391,379,0002,195
2013-10-164364374314341,030,0002,170
2013-10-154344404334391,511,0002,195
2013-10-114294404264323,533,0002,160
2013-10-104224234164231,071,0002,115
2013-10-094034224014221,841,0002,110
2013-10-083974073964041,470,0002,020
2013-10-074074073994001,227,0002,000
2013-10-044034104004071,413,0002,035
2013-10-034114144034042,344,0002,020
2013-10-024274304114122,127,0002,060
2013-10-014264334224272,535,0002,135
2013-09-304144294114262,440,0002,130
2013-09-274124154094151,682,0002,075
2013-09-264054103974101,450,0002,050
2013-09-254014123974122,574,0002,060
2013-09-243944033924031,510,0002,015
2013-09-203983983933941,004,0001,970
2013-09-193953983913981,571,0001,990
2013-09-183843933833891,146,0001,945
2013-09-17387388381381587,0001,905
2013-09-133883903813862,406,0001,930
2013-09-12387390384390749,0001,950
2013-09-113943943883891,635,0001,945
2013-09-103853943853922,179,0001,960
2013-09-09381384378384967,0001,920
2013-09-06376377366368662,0001,840
2013-09-05380380372376656,0001,880
2013-09-04375380372378939,0001,890
2013-09-033673803673791,335,0001,895
2013-09-02356366356365727,0001,825
2013-08-30362363353353915,0001,765
2013-08-29358362357361752,0001,805
2013-08-283643643543571,127,0001,785
2013-08-27370374368370597,0001,850
2013-08-26375376369372617,0001,860
2013-08-233703803673751,345,0001,875
2013-08-22361368360366569,0001,830
2013-08-21365370360364640,0001,820
2013-08-20366375363363742,0001,815
2013-08-19376376368371828,0001,855
2013-08-16377381374376669,0001,880
2013-08-15384385379380605,0001,900
2013-08-14385388380387838,0001,935
2013-08-13382384376384753,0001,920
2013-08-12372377368371563,0001,855
2013-08-093743783683721,588,0001,860
2013-08-083743863723741,608,0001,870
2013-08-073833853753751,061,0001,875
2013-08-063813883753881,679,0001,940
2013-08-053723853713811,410,0001,905
2013-08-023643793643781,770,0001,890
2013-08-013513573503551,494,0001,775
2013-07-313593593483532,385,0001,765
2013-07-303593673573641,784,0001,820
2013-07-293713713623621,302,0001,810
2013-07-263843853773781,081,0001,890
2013-07-253893913853861,057,0001,930
2013-07-243963963883901,165,0001,950
2013-07-233953983903972,023,0001,985
2013-07-224044043953981,351,0001,990
2013-07-194094103954012,487,0002,005
2013-07-184064104014091,772,0002,045
2013-07-174134134014052,014,0002,025
2013-07-164094154094141,548,0002,070
2013-07-124044114024082,716,0002,040
2013-07-113964023953992,256,0001,995
2013-07-103954003943961,703,0001,980
2013-07-093903943883941,305,0001,970
2013-07-083883933863861,461,0001,930
2013-07-053783843763841,293,0001,920
2013-07-04368377368374904,0001,870
2013-07-033753753673711,080,0001,855
2013-07-023743743693721,225,0001,860
2013-07-013643713613691,324,0001,845
2013-06-283483643483642,098,0001,820
2013-06-273353443333431,326,0001,715
2013-06-263443453323331,254,0001,665
2013-06-253423453333381,839,0001,690
2013-06-243483493383421,245,0001,710
2013-06-213303453243422,328,0001,710
2013-06-203383443363392,054,0001,695
2013-06-193423443343381,494,0001,690
2013-06-183423463333361,310,0001,680
2013-06-173353403323401,323,0001,700
2013-06-143283393283333,605,0001,665
2013-06-133423443223232,460,0001,615
2013-06-123453503383491,176,0001,745
2013-06-113573633463482,306,0001,740
2013-06-103473563473561,416,0001,780
2013-06-073413473323402,169,0001,700
2013-06-063463563423462,150,0001,730
2013-06-053643703473472,545,0001,735
2013-06-043603653513632,232,0001,815
2013-06-033663693573592,589,0001,795
2013-05-313733783673681,569,0001,840
2013-05-303853853633662,861,0001,830
2013-05-293903973873922,060,0001,960
2013-05-283803893773872,421,0001,935
2013-05-273984013803803,295,0001,900
2013-05-244084203864024,543,0002,010
2013-05-234374373963965,179,0001,980
2013-05-224234404234363,331,0002,180
2013-05-214314314254261,651,0002,130
2013-05-204384384334341,854,0002,170
2013-05-174224364174332,705,0002,165
2013-05-164304324164222,721,0002,110
2013-05-154314344284322,255,0002,160
2013-05-144334354244242,636,0002,120
2013-05-134454464324342,815,0002,170
2013-05-104524534394422,146,0002,210
2013-05-094464504384402,258,0002,200
2013-05-084504544444453,839,0002,225
2013-05-074364524354514,485,0002,255
2013-05-024344384244282,503,0002,140
2013-05-014404424314323,954,0002,160
2013-04-304304524294436,462,0002,215
2013-04-2642543241942712,420,0002,135
2013-04-254204244194222,106,0002,110
2013-04-244214244174192,366,0002,095
2013-04-234234254154181,935,0002,090
2013-04-224254324224232,714,0002,115
2013-04-194084194054183,252,0002,090
2013-04-184044124014021,867,0002,010
2013-04-174044074014041,783,0002,020
2013-04-163994063903964,930,0001,980
2013-04-154104144034072,360,0002,035
2013-04-124174194074113,983,0002,055
2013-04-114234274134173,001,0002,085
2013-04-104214274164203,631,0002,100
2013-04-094374394204253,991,0002,125
2013-04-084154274154235,064,0002,115
2013-04-054004103884028,703,0002,010
2013-04-043603713523714,852,0001,855
2013-04-033713783673782,597,0001,890
2013-04-023713733503634,558,0001,815
2013-04-013943953783802,228,0001,900
2013-03-294054083913951,932,0001,975
2013-03-284134133963994,061,0001,995
2013-03-274014083944042,962,0002,020
2013-03-263863963863943,768,0001,970
2013-03-253793903753872,453,0001,935
2013-03-223823833753751,790,0001,875
2013-03-213783843783841,917,0001,920
2013-03-193773793733761,330,0001,880
2013-03-183803803713721,700,0001,860
2013-03-153783843753843,237,0001,920
2013-03-143763773713761,778,0001,880
2013-03-133683763683732,237,0001,865
2013-03-123803803673682,802,0001,840
2013-03-113743783683762,699,0001,880
2013-03-083643733623707,283,0001,850
2013-03-073583663573603,010,0001,800
2013-03-063553583463512,260,0001,755
2013-03-053503623403497,608,0001,745
2013-03-043223483213466,463,0001,730
2013-03-013163243153202,221,0001,600
2013-02-283143243143231,919,0001,615
2013-02-273203203123121,956,0001,560
2013-02-263133203123182,459,0001,590
2013-02-253203233193231,586,0001,615
2013-02-223133163103161,670,0001,580
2013-02-213153183143161,391,0001,580
2013-02-203133173113162,246,0001,580
2013-02-193073133063112,038,0001,555
2013-02-183013093013082,244,0001,540
2013-02-153063062983002,584,0001,500
2013-02-143083103043063,064,0001,530
2013-02-133063103053093,086,0001,545
2013-02-123173243023047,008,0001,520
2013-02-083253313253282,754,0001,640
2013-02-073243333243312,492,0001,655
2013-02-063213283213261,956,0001,630
2013-02-053243263143171,960,0001,585
2013-02-043263323263291,750,0001,645
2013-02-013083293073285,937,0001,640
2013-01-313023053003042,429,0001,520
2013-01-302973022963022,382,0001,510
2013-01-292932972922961,317,0001,480
2013-01-282982982932931,235,0001,465
2013-01-252912952902951,684,0001,475
2013-01-242782882782881,713,0001,440
2013-01-232862872812822,404,0001,410
2013-01-222942952872882,759,0001,440
2013-01-212962962932941,638,0001,470
2013-01-182912952902952,164,0001,475
2013-01-172882922862892,135,0001,445
2013-01-162922922862871,879,0001,435
2013-01-152892932882911,940,0001,455
2013-01-112852892852872,619,0001,435
2013-01-102872872842861,639,0001,430
2013-01-092812922802884,132,0001,440
2013-01-082822832802821,582,0001,410
2013-01-072822832802822,534,0001,410
2013-01-042842842792822,330,0001,410

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