2501 サッポロホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 530 | 534 | 526 | 532 | 1,187,000 | 2,660 |
| 2015-12-29 | 524 | 527 | 517 | 527 | 1,064,000 | 2,635 |
| 2015-12-28 | 519 | 528 | 512 | 527 | 2,433,000 | 2,635 |
| 2015-12-25 | 533 | 535 | 525 | 529 | 3,577,000 | 2,645 |
| 2015-12-24 | 550 | 550 | 531 | 532 | 2,621,000 | 2,660 |
| 2015-12-22 | 549 | 550 | 541 | 545 | 1,359,000 | 2,725 |
| 2015-12-21 | 545 | 550 | 539 | 548 | 2,302,000 | 2,740 |
| 2015-12-18 | 559 | 565 | 543 | 545 | 3,954,000 | 2,725 |
| 2015-12-17 | 548 | 561 | 545 | 560 | 2,738,000 | 2,800 |
| 2015-12-16 | 537 | 543 | 534 | 542 | 1,180,000 | 2,710 |
| 2015-12-15 | 545 | 547 | 532 | 533 | 1,244,000 | 2,665 |
| 2015-12-14 | 538 | 544 | 536 | 544 | 1,553,000 | 2,720 |
| 2015-12-11 | 541 | 548 | 540 | 542 | 2,359,000 | 2,710 |
| 2015-12-10 | 537 | 545 | 537 | 544 | 1,450,000 | 2,720 |
| 2015-12-09 | 550 | 550 | 537 | 542 | 1,882,000 | 2,710 |
| 2015-12-08 | 549 | 557 | 548 | 551 | 1,513,000 | 2,755 |
| 2015-12-07 | 546 | 556 | 546 | 551 | 1,181,000 | 2,755 |
| 2015-12-04 | 545 | 549 | 542 | 543 | 1,738,000 | 2,715 |
| 2015-12-03 | 545 | 552 | 544 | 551 | 1,050,000 | 2,755 |
| 2015-12-02 | 547 | 550 | 542 | 547 | 1,048,000 | 2,735 |
| 2015-12-01 | 541 | 546 | 540 | 546 | 1,054,000 | 2,730 |
| 2015-11-30 | 553 | 554 | 542 | 542 | 1,608,000 | 2,710 |
| 2015-11-27 | 552 | 559 | 552 | 554 | 1,213,000 | 2,770 |
| 2015-11-26 | 539 | 558 | 539 | 550 | 2,749,000 | 2,750 |
| 2015-11-25 | 545 | 553 | 539 | 542 | 2,644,000 | 2,710 |
| 2015-11-24 | 536 | 541 | 535 | 539 | 1,493,000 | 2,695 |
| 2015-11-20 | 534 | 539 | 534 | 537 | 1,348,000 | 2,685 |
| 2015-11-19 | 534 | 541 | 533 | 534 | 1,791,000 | 2,670 |
| 2015-11-18 | 533 | 534 | 530 | 532 | 1,213,000 | 2,660 |
| 2015-11-17 | 530 | 534 | 526 | 529 | 1,518,000 | 2,645 |
| 2015-11-16 | 522 | 528 | 520 | 526 | 1,555,000 | 2,630 |
| 2015-11-13 | 522 | 533 | 518 | 529 | 2,642,000 | 2,645 |
| 2015-11-12 | 520 | 527 | 516 | 522 | 1,648,000 | 2,610 |
| 2015-11-11 | 521 | 524 | 516 | 523 | 2,170,000 | 2,615 |
| 2015-11-10 | 504 | 524 | 503 | 523 | 4,668,000 | 2,615 |
| 2015-11-09 | 490 | 505 | 486 | 501 | 3,962,000 | 2,505 |
| 2015-11-06 | 496 | 499 | 494 | 499 | 1,024,000 | 2,495 |
| 2015-11-05 | 487 | 497 | 485 | 497 | 1,515,000 | 2,485 |
| 2015-11-04 | 489 | 491 | 484 | 486 | 1,065,000 | 2,430 |
| 2015-11-02 | 495 | 495 | 482 | 483 | 1,582,000 | 2,415 |
| 2015-10-30 | 495 | 501 | 492 | 500 | 1,465,000 | 2,500 |
| 2015-10-29 | 505 | 506 | 492 | 496 | 1,445,000 | 2,480 |
| 2015-10-28 | 499 | 504 | 496 | 503 | 1,492,000 | 2,515 |
| 2015-10-27 | 496 | 500 | 491 | 495 | 1,104,000 | 2,475 |
| 2015-10-26 | 500 | 500 | 491 | 494 | 1,562,000 | 2,470 |
| 2015-10-23 | 496 | 502 | 495 | 498 | 1,989,000 | 2,490 |
| 2015-10-22 | 481 | 494 | 481 | 489 | 1,514,000 | 2,445 |
| 2015-10-21 | 474 | 488 | 470 | 485 | 1,860,000 | 2,425 |
| 2015-10-20 | 480 | 481 | 472 | 474 | 1,190,000 | 2,370 |
| 2015-10-19 | 488 | 488 | 475 | 477 | 2,237,000 | 2,385 |
| 2015-10-16 | 481 | 489 | 480 | 488 | 1,562,000 | 2,440 |
| 2015-10-15 | 485 | 488 | 471 | 475 | 1,676,000 | 2,375 |
| 2015-10-14 | 481 | 486 | 476 | 480 | 1,581,000 | 2,400 |
| 2015-10-13 | 472 | 489 | 472 | 486 | 3,076,000 | 2,430 |
| 2015-10-09 | 467 | 473 | 463 | 472 | 2,627,000 | 2,360 |
| 2015-10-08 | 471 | 471 | 463 | 466 | 1,287,000 | 2,330 |
| 2015-10-07 | 463 | 475 | 458 | 473 | 2,366,000 | 2,365 |
| 2015-10-06 | 466 | 467 | 458 | 460 | 2,039,000 | 2,300 |
| 2015-10-05 | 465 | 468 | 459 | 461 | 1,110,000 | 2,305 |
| 2015-10-02 | 457 | 467 | 457 | 460 | 1,665,000 | 2,300 |
| 2015-10-01 | 470 | 471 | 464 | 466 | 1,646,000 | 2,330 |
| 2015-09-30 | 462 | 468 | 456 | 466 | 2,103,000 | 2,330 |
| 2015-09-29 | 459 | 461 | 447 | 450 | 2,183,000 | 2,250 |
| 2015-09-28 | 471 | 476 | 462 | 465 | 3,045,000 | 2,325 |
| 2015-09-25 | 453 | 465 | 451 | 465 | 2,409,000 | 2,325 |
| 2015-09-24 | 447 | 460 | 446 | 449 | 1,556,000 | 2,245 |
| 2015-09-18 | 456 | 456 | 449 | 450 | 1,484,000 | 2,250 |
| 2015-09-17 | 457 | 467 | 455 | 457 | 1,745,000 | 2,285 |
| 2015-09-16 | 448 | 452 | 444 | 452 | 1,325,000 | 2,260 |
| 2015-09-15 | 439 | 447 | 436 | 444 | 1,468,000 | 2,220 |
| 2015-09-14 | 447 | 447 | 438 | 439 | 1,498,000 | 2,195 |
| 2015-09-11 | 439 | 443 | 435 | 441 | 3,431,000 | 2,205 |
| 2015-09-10 | 450 | 450 | 441 | 446 | 2,563,000 | 2,230 |
| 2015-09-09 | 438 | 457 | 431 | 456 | 3,269,000 | 2,280 |
| 2015-09-08 | 435 | 436 | 423 | 427 | 2,208,000 | 2,135 |
| 2015-09-07 | 435 | 437 | 429 | 435 | 2,521,000 | 2,175 |
| 2015-09-04 | 450 | 450 | 435 | 438 | 2,703,000 | 2,190 |
| 2015-09-03 | 455 | 460 | 445 | 446 | 2,017,000 | 2,230 |
| 2015-09-02 | 451 | 460 | 445 | 448 | 3,460,000 | 2,240 |
| 2015-09-01 | 474 | 475 | 457 | 457 | 2,054,000 | 2,285 |
| 2015-08-31 | 467 | 473 | 463 | 473 | 2,106,000 | 2,365 |
| 2015-08-28 | 466 | 468 | 462 | 464 | 2,355,000 | 2,320 |
| 2015-08-27 | 463 | 463 | 455 | 457 | 3,893,000 | 2,285 |
| 2015-08-26 | 460 | 460 | 440 | 451 | 7,191,000 | 2,255 |
| 2015-08-25 | 480 | 483 | 456 | 457 | 7,237,000 | 2,285 |
| 2015-08-24 | 503 | 513 | 491 | 504 | 8,638,000 | 2,520 |
| 2015-08-21 | 496 | 500 | 490 | 491 | 1,923,000 | 2,455 |
| 2015-08-20 | 505 | 510 | 501 | 503 | 1,979,000 | 2,515 |
| 2015-08-19 | 506 | 513 | 505 | 508 | 1,773,000 | 2,540 |
| 2015-08-18 | 510 | 515 | 503 | 507 | 2,246,000 | 2,535 |
| 2015-08-17 | 515 | 518 | 510 | 514 | 1,993,000 | 2,570 |
| 2015-08-14 | 512 | 515 | 507 | 513 | 2,484,000 | 2,565 |
| 2015-08-13 | 499 | 511 | 498 | 509 | 3,543,000 | 2,545 |
| 2015-08-12 | 496 | 505 | 493 | 502 | 3,863,000 | 2,510 |
| 2015-08-11 | 493 | 500 | 491 | 499 | 3,101,000 | 2,495 |
| 2015-08-10 | 485 | 494 | 484 | 493 | 2,276,000 | 2,465 |
| 2015-08-07 | 478 | 488 | 478 | 487 | 2,321,000 | 2,435 |
| 2015-08-06 | 476 | 483 | 468 | 475 | 3,683,000 | 2,375 |
| 2015-08-05 | 477 | 486 | 475 | 484 | 3,099,000 | 2,420 |
| 2015-08-04 | 474 | 480 | 466 | 476 | 3,654,000 | 2,380 |
| 2015-08-03 | 470 | 473 | 468 | 471 | 1,349,000 | 2,355 |
| 2015-07-31 | 473 | 473 | 468 | 472 | 1,120,000 | 2,360 |
| 2015-07-30 | 469 | 476 | 467 | 472 | 3,425,000 | 2,360 |
| 2015-07-29 | 471 | 472 | 463 | 465 | 1,198,000 | 2,325 |
| 2015-07-28 | 465 | 473 | 464 | 471 | 1,782,000 | 2,355 |
| 2015-07-27 | 471 | 472 | 464 | 466 | 1,332,000 | 2,330 |
| 2015-07-24 | 471 | 477 | 469 | 475 | 1,831,000 | 2,375 |
| 2015-07-23 | 460 | 474 | 460 | 474 | 2,891,000 | 2,370 |
| 2015-07-22 | 457 | 464 | 457 | 462 | 1,575,000 | 2,310 |
| 2015-07-21 | 456 | 457 | 453 | 457 | 880,000 | 2,285 |
| 2015-07-17 | 458 | 458 | 453 | 455 | 1,067,000 | 2,275 |
| 2015-07-16 | 464 | 465 | 457 | 457 | 2,342,000 | 2,285 |
| 2015-07-15 | 460 | 467 | 460 | 465 | 1,918,000 | 2,325 |
| 2015-07-14 | 465 | 465 | 459 | 459 | 1,758,000 | 2,295 |
| 2015-07-13 | 453 | 464 | 452 | 461 | 2,101,000 | 2,305 |
| 2015-07-10 | 447 | 453 | 444 | 451 | 2,493,000 | 2,255 |
| 2015-07-09 | 443 | 446 | 430 | 446 | 2,862,000 | 2,230 |
| 2015-07-08 | 454 | 455 | 446 | 446 | 2,724,000 | 2,230 |
| 2015-07-07 | 455 | 460 | 453 | 457 | 1,639,000 | 2,285 |
| 2015-07-06 | 450 | 452 | 447 | 451 | 2,005,000 | 2,255 |
| 2015-07-03 | 450 | 452 | 449 | 452 | 1,401,000 | 2,260 |
| 2015-07-02 | 453 | 454 | 449 | 450 | 1,466,000 | 2,250 |
| 2015-07-01 | 452 | 454 | 447 | 449 | 3,095,000 | 2,245 |
| 2015-06-30 | 451 | 455 | 450 | 455 | 1,539,000 | 2,275 |
| 2015-06-29 | 458 | 458 | 450 | 451 | 2,329,000 | 2,255 |
| 2015-06-26 | 469 | 473 | 463 | 463 | 1,235,000 | 2,315 |
| 2015-06-25 | 470 | 474 | 468 | 469 | 1,657,000 | 2,345 |
| 2015-06-24 | 467 | 472 | 466 | 470 | 1,517,000 | 2,350 |
| 2015-06-23 | 463 | 470 | 462 | 469 | 1,866,000 | 2,345 |
| 2015-06-22 | 458 | 462 | 457 | 461 | 1,466,000 | 2,305 |
| 2015-06-19 | 458 | 460 | 456 | 457 | 1,621,000 | 2,285 |
| 2015-06-18 | 462 | 463 | 458 | 458 | 1,154,000 | 2,290 |
| 2015-06-17 | 462 | 463 | 460 | 462 | 1,390,000 | 2,310 |
| 2015-06-16 | 462 | 466 | 462 | 462 | 1,764,000 | 2,310 |
| 2015-06-15 | 461 | 464 | 460 | 463 | 1,461,000 | 2,315 |
| 2015-06-12 | 465 | 467 | 461 | 462 | 2,691,000 | 2,310 |
| 2015-06-11 | 465 | 468 | 464 | 467 | 1,420,000 | 2,335 |
| 2015-06-10 | 467 | 468 | 463 | 465 | 2,010,000 | 2,325 |
| 2015-06-09 | 474 | 475 | 466 | 468 | 1,912,000 | 2,340 |
| 2015-06-08 | 476 | 479 | 475 | 478 | 1,087,000 | 2,390 |
| 2015-06-05 | 470 | 475 | 468 | 474 | 2,260,000 | 2,370 |
| 2015-06-04 | 468 | 471 | 466 | 468 | 1,509,000 | 2,340 |
| 2015-06-03 | 467 | 468 | 465 | 466 | 1,217,000 | 2,330 |
| 2015-06-02 | 466 | 472 | 466 | 468 | 1,629,000 | 2,340 |
| 2015-06-01 | 468 | 470 | 465 | 467 | 1,269,000 | 2,335 |
| 2015-05-29 | 472 | 474 | 468 | 468 | 2,335,000 | 2,340 |
| 2015-05-28 | 472 | 477 | 470 | 476 | 1,986,000 | 2,380 |
| 2015-05-27 | 474 | 474 | 469 | 472 | 1,567,000 | 2,360 |
| 2015-05-26 | 481 | 482 | 475 | 476 | 1,247,000 | 2,380 |
| 2015-05-25 | 483 | 483 | 477 | 479 | 969,000 | 2,395 |
| 2015-05-22 | 483 | 484 | 477 | 482 | 1,707,000 | 2,410 |
| 2015-05-21 | 476 | 483 | 474 | 480 | 2,926,000 | 2,400 |
| 2015-05-20 | 466 | 477 | 466 | 476 | 2,848,000 | 2,380 |
| 2015-05-19 | 464 | 465 | 462 | 464 | 2,488,000 | 2,320 |
| 2015-05-18 | 461 | 463 | 459 | 461 | 1,693,000 | 2,305 |
| 2015-05-15 | 466 | 467 | 458 | 460 | 2,858,000 | 2,300 |
| 2015-05-14 | 469 | 470 | 463 | 464 | 2,191,000 | 2,320 |
| 2015-05-13 | 464 | 474 | 462 | 471 | 2,277,000 | 2,355 |
| 2015-05-12 | 465 | 467 | 462 | 466 | 1,655,000 | 2,330 |
| 2015-05-11 | 469 | 472 | 463 | 464 | 2,390,000 | 2,320 |
| 2015-05-08 | 463 | 470 | 463 | 468 | 1,714,000 | 2,340 |
| 2015-05-07 | 468 | 471 | 462 | 462 | 2,438,000 | 2,310 |
| 2015-05-01 | 469 | 471 | 467 | 471 | 1,659,000 | 2,355 |
| 2015-04-30 | 475 | 476 | 467 | 469 | 3,030,000 | 2,345 |
| 2015-04-28 | 480 | 481 | 475 | 475 | 2,373,000 | 2,375 |
| 2015-04-27 | 486 | 486 | 479 | 479 | 1,188,000 | 2,395 |
| 2015-04-24 | 486 | 490 | 483 | 484 | 938,000 | 2,420 |
| 2015-04-23 | 490 | 491 | 487 | 488 | 1,622,000 | 2,440 |
| 2015-04-22 | 484 | 487 | 480 | 487 | 2,165,000 | 2,435 |
| 2015-04-21 | 485 | 487 | 478 | 482 | 3,111,000 | 2,410 |
| 2015-04-20 | 491 | 491 | 481 | 483 | 1,934,000 | 2,415 |
| 2015-04-17 | 500 | 500 | 485 | 492 | 2,515,000 | 2,460 |
| 2015-04-16 | 495 | 505 | 492 | 502 | 3,338,000 | 2,510 |
| 2015-04-15 | 486 | 497 | 486 | 495 | 3,373,000 | 2,475 |
| 2015-04-14 | 482 | 489 | 481 | 486 | 1,018,000 | 2,430 |
| 2015-04-13 | 487 | 489 | 481 | 486 | 1,767,000 | 2,430 |
| 2015-04-10 | 489 | 490 | 482 | 482 | 1,889,000 | 2,410 |
| 2015-04-09 | 483 | 488 | 482 | 488 | 1,943,000 | 2,440 |
| 2015-04-08 | 475 | 481 | 475 | 480 | 1,730,000 | 2,400 |
| 2015-04-07 | 473 | 475 | 470 | 473 | 1,451,000 | 2,365 |
| 2015-04-06 | 471 | 473 | 467 | 472 | 1,447,000 | 2,360 |
| 2015-04-03 | 474 | 476 | 469 | 472 | 1,321,000 | 2,360 |
| 2015-04-02 | 472 | 478 | 471 | 474 | 1,869,000 | 2,370 |
| 2015-04-01 | 475 | 479 | 470 | 470 | 2,772,000 | 2,350 |
| 2015-03-31 | 492 | 492 | 475 | 476 | 3,357,000 | 2,380 |
| 2015-03-30 | 483 | 490 | 483 | 487 | 1,576,000 | 2,435 |
| 2015-03-27 | 496 | 499 | 481 | 485 | 1,966,000 | 2,425 |
| 2015-03-26 | 487 | 498 | 485 | 496 | 3,301,000 | 2,480 |
| 2015-03-25 | 476 | 489 | 474 | 489 | 2,896,000 | 2,445 |
| 2015-03-24 | 472 | 475 | 470 | 473 | 1,865,000 | 2,365 |
| 2015-03-23 | 466 | 470 | 465 | 468 | 1,800,000 | 2,340 |
| 2015-03-20 | 465 | 467 | 461 | 466 | 1,700,000 | 2,330 |
| 2015-03-19 | 470 | 471 | 465 | 465 | 2,057,000 | 2,325 |
| 2015-03-18 | 472 | 473 | 469 | 472 | 1,393,000 | 2,360 |
| 2015-03-17 | 479 | 479 | 472 | 472 | 1,187,000 | 2,360 |
| 2015-03-16 | 475 | 476 | 472 | 474 | 2,084,000 | 2,370 |
| 2015-03-13 | 478 | 479 | 470 | 475 | 4,286,000 | 2,375 |
| 2015-03-12 | 478 | 483 | 477 | 480 | 1,136,000 | 2,400 |
| 2015-03-11 | 480 | 483 | 477 | 477 | 1,638,000 | 2,385 |
| 2015-03-10 | 494 | 496 | 483 | 484 | 1,992,000 | 2,420 |
| 2015-03-09 | 490 | 496 | 487 | 494 | 1,876,000 | 2,470 |
| 2015-03-06 | 489 | 493 | 487 | 490 | 2,264,000 | 2,450 |
| 2015-03-05 | 485 | 492 | 485 | 489 | 2,731,000 | 2,445 |
| 2015-03-04 | 476 | 483 | 474 | 482 | 2,968,000 | 2,410 |
| 2015-03-03 | 474 | 476 | 470 | 476 | 2,284,000 | 2,380 |
| 2015-03-02 | 474 | 476 | 469 | 470 | 1,698,000 | 2,350 |
| 2015-02-27 | 473 | 474 | 470 | 473 | 2,018,000 | 2,365 |
| 2015-02-26 | 460 | 474 | 460 | 474 | 3,658,000 | 2,370 |
| 2015-02-25 | 471 | 472 | 465 | 467 | 2,644,000 | 2,335 |
| 2015-02-24 | 472 | 475 | 467 | 469 | 2,110,000 | 2,345 |
| 2015-02-23 | 474 | 475 | 468 | 470 | 1,729,000 | 2,350 |
| 2015-02-20 | 472 | 473 | 467 | 470 | 1,811,000 | 2,350 |
| 2015-02-19 | 469 | 473 | 466 | 469 | 2,960,000 | 2,345 |
| 2015-02-18 | 461 | 465 | 460 | 463 | 2,171,000 | 2,315 |
| 2015-02-17 | 457 | 464 | 456 | 460 | 2,539,000 | 2,300 |
| 2015-02-16 | 467 | 469 | 454 | 455 | 4,293,000 | 2,275 |
| 2015-02-13 | 480 | 486 | 465 | 465 | 8,158,000 | 2,325 |
| 2015-02-12 | 491 | 507 | 489 | 505 | 2,792,000 | 2,525 |
| 2015-02-10 | 491 | 493 | 479 | 483 | 2,346,000 | 2,415 |
| 2015-02-09 | 489 | 495 | 487 | 493 | 1,351,000 | 2,465 |
| 2015-02-06 | 494 | 495 | 482 | 489 | 1,321,000 | 2,445 |
| 2015-02-05 | 481 | 492 | 479 | 488 | 1,459,000 | 2,440 |
| 2015-02-04 | 486 | 492 | 483 | 486 | 1,316,000 | 2,430 |
| 2015-02-03 | 494 | 495 | 479 | 481 | 1,512,000 | 2,405 |
| 2015-02-02 | 494 | 494 | 485 | 488 | 1,522,000 | 2,440 |
| 2015-01-30 | 499 | 506 | 498 | 499 | 1,880,000 | 2,495 |
| 2015-01-29 | 491 | 502 | 488 | 496 | 1,272,000 | 2,480 |
| 2015-01-28 | 491 | 498 | 488 | 495 | 813,000 | 2,475 |
| 2015-01-27 | 492 | 496 | 490 | 494 | 1,059,000 | 2,470 |
| 2015-01-26 | 482 | 488 | 480 | 487 | 1,198,000 | 2,435 |
| 2015-01-23 | 481 | 489 | 480 | 487 | 1,608,000 | 2,435 |
| 2015-01-22 | 469 | 478 | 469 | 476 | 1,963,000 | 2,380 |
| 2015-01-21 | 478 | 481 | 467 | 469 | 2,263,000 | 2,345 |
| 2015-01-20 | 477 | 482 | 476 | 478 | 1,920,000 | 2,390 |
| 2015-01-19 | 481 | 483 | 472 | 474 | 1,829,000 | 2,370 |
| 2015-01-16 | 476 | 481 | 471 | 480 | 2,482,000 | 2,400 |
| 2015-01-15 | 474 | 490 | 472 | 489 | 2,100,000 | 2,445 |
| 2015-01-14 | 471 | 480 | 471 | 476 | 1,605,000 | 2,380 |
| 2015-01-13 | 480 | 481 | 467 | 476 | 2,188,000 | 2,380 |
| 2015-01-09 | 496 | 498 | 486 | 488 | 2,057,000 | 2,440 |
| 2015-01-08 | 486 | 497 | 483 | 492 | 2,962,000 | 2,460 |
| 2015-01-07 | 484 | 491 | 481 | 486 | 2,010,000 | 2,430 |
| 2015-01-06 | 498 | 500 | 487 | 487 | 3,033,000 | 2,435 |
| 2015-01-05 | 509 | 515 | 502 | 511 | 2,649,000 | 2,555 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
