1. HOME >
  2. 株価時系列 >
  3. 2501 >
  4. 2016年

2501 サッポロホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,0003,0252,9673,010237,9003,010
2016-12-292,9903,0202,9803,010433,8003,010
2016-12-282,9802,9972,9612,990324,7002,990
2016-12-273,0503,0653,0253,035640,4003,035
2016-12-263,0353,0753,0353,050413,1003,050
2016-12-223,0353,0403,0103,020315,1003,020
2016-12-213,0203,0403,0103,015417,1003,015
2016-12-203,0253,0603,0153,040325,8003,040
2016-12-193,0003,0202,9963,010261,3003,010
2016-12-163,0003,0202,9832,996505,5002,996
2016-12-152,9782,9852,9542,967389,1002,967
2016-12-143,0203,0452,9412,950639,7002,950
2016-12-132,9803,0302,9713,020437,1003,020
2016-12-122,8982,9972,8982,986540,4002,986
2016-12-092,8302,8952,8252,889719,8002,889
2016-12-082,8932,8942,8282,873677,4002,873
2016-12-072,8902,8902,8442,852560,9002,852
2016-12-062,9462,9462,8812,893372,0002,893
2016-12-052,9222,9392,9122,924303,4002,924
2016-12-022,9702,9792,9042,929536,5002,929
2016-12-013,0003,0102,9632,983685,3002,983
2016-11-303,0303,0503,0103,010551,0003,010
2016-11-293,0503,0753,0303,055305,1003,055
2016-11-283,0303,0553,0153,045250,5003,045
2016-11-253,0503,0503,0153,045353,0003,045
2016-11-243,0803,0953,0403,060361,7003,060
2016-11-223,0453,0953,0353,060393,4003,060
2016-11-212,9303,0452,9133,035646,1003,035
2016-11-182,9302,9422,9022,920443,4002,920
2016-11-172,8662,9402,8662,885485,0002,885
2016-11-162,8682,8852,8512,863316,1002,863
2016-11-152,8992,9002,8432,850317,5002,850
2016-11-142,8702,8902,8582,866304,9002,866
2016-11-112,9182,9222,8492,855546,1002,855
2016-11-102,9152,9192,8622,910522,5002,910
2016-11-092,8972,9482,7782,798526,7002,798
2016-11-082,8802,8972,8432,874394,0002,874
2016-11-072,8042,8462,7652,842791,8002,842
2016-11-042,9903,0002,8162,8331,244,5002,833
2016-11-022,9803,0352,9803,030341,9003,030
2016-11-012,9613,0102,9413,010399,0003,010
2016-10-312,9702,9892,9502,969386,6002,969
2016-10-282,9883,0002,9522,977420,0002,977
2016-10-272,9742,9782,9502,967345,0002,967
2016-10-262,9742,9952,9682,974460,0002,974
2016-10-252,9822,9972,9622,993202,7002,993
2016-10-242,9753,0102,9712,997308,6002,997
2016-10-213,0003,0152,9682,975390,9002,975
2016-10-202,9552,9932,9522,993440,5002,993
2016-10-192,9192,9692,9122,963286,9002,963
2016-10-172,8702,8872,8582,881222,2002,881
2016-10-132,8962,9072,8752,888304,1002,888
2016-10-122,8812,9192,8812,901346,6002,901
2016-10-112,8802,8942,8652,890250,7002,890
2016-10-072,8612,8742,8432,863288,1002,863
2016-10-062,8682,8782,8442,867323,9002,867
2016-10-052,8592,8662,8432,846211,7002,846
2016-10-042,8452,8652,8312,865267,1002,865
2016-10-032,8442,8552,8222,846319,6002,846
2016-09-302,7932,8212,7772,794463,5002,794
2016-09-292,7892,7992,7612,788373,7002,788
2016-09-282,7412,7832,7202,780378,6002,780
2016-09-272,6972,7442,6762,742541,1002,742
2016-09-262,7672,7892,7082,722666,6002,722
2016-09-232,7712,7892,7492,779413,0002,779
2016-09-212,7422,7672,7102,763466,4002,763
2016-09-202,7052,7482,7022,742342,8002,742
2016-09-162,7312,7312,6962,708273,4002,708
2016-09-152,7382,7582,7122,719320,7002,719
2016-09-142,7212,7552,7082,738286,8002,738
2016-09-132,7102,7322,6812,724296,8002,724
2016-09-122,6642,6912,6452,683249,1002,683
2016-09-092,7342,7352,6792,680416,8002,680
2016-09-082,7182,7472,7012,728375,9002,728
2016-09-072,6842,7512,6782,730609,2002,730
2016-09-062,6362,6822,6362,678341,6002,678
2016-09-052,6702,6702,6152,631307,2002,631
2016-09-022,6252,6932,6232,640578,3002,640
2016-09-012,5892,6372,5852,617928,1002,617
2016-08-312,5332,5502,5032,538573,3002,538
2016-08-302,5582,5602,5162,526433,6002,526
2016-08-292,5642,5692,5332,558583,9002,558
2016-08-262,5342,5682,5072,553740,4002,553
2016-08-252,5352,5402,4982,510491,6002,510
2016-08-242,4952,5232,4912,518415,7002,518
2016-08-232,4442,5082,4442,502512,5002,502
2016-08-222,4412,4702,4282,443324,9002,443
2016-08-192,4642,4652,4212,452528,0002,452
2016-08-182,5272,5582,4672,472740,7002,472
2016-08-172,5412,5552,5272,544628,2002,544
2016-08-162,6012,6052,5072,5201,095,3002,520
2016-08-152,6422,6752,6312,645635,7002,645
2016-08-122,6612,6772,6372,641685,3002,641
2016-08-102,6002,6302,5852,611590,8002,611
2016-08-092,5572,5812,5172,576699,2002,576
2016-08-082,6262,6292,5482,559704,6002,559
2016-08-052,5842,5912,5192,559775,1002,559
2016-08-042,7652,7682,5632,5891,182,0002,589
2016-08-032,8112,8212,7032,709649,5002,709
2016-08-022,8302,8532,8182,827487,6002,827
2016-08-012,8572,8782,8292,870494,0002,870
2016-07-292,8932,9332,8232,875455,0002,875
2016-07-282,9112,9332,8872,901788,3002,901
2016-07-272,9472,9662,9172,922437,7002,922
2016-07-262,9452,9742,9242,941598,9002,941
2016-07-253,0003,0152,9182,929654,2002,929
2016-07-222,9953,0402,9633,005381,9003,005
2016-07-213,0603,0752,9482,957485,1002,957
2016-07-202,9903,0302,9633,030328,4003,030
2016-07-192,9382,9942,9042,989558,0002,989
2016-07-153,0503,0652,9382,951602,2002,951
2016-07-142,9953,1052,9933,065455,5003,065
2016-07-133,0203,0202,9662,998467,0002,998
2016-07-123,0053,0352,9712,994531,2002,994
2016-07-113,0153,0352,9942,997420,3002,997
2016-07-083,0553,0702,9622,964838,7002,964
2016-07-073,1003,1103,0303,065456,5003,065
2016-07-063,0803,1303,0303,100485,1003,100
2016-07-053,0853,1003,0503,090328,3003,090
2016-07-043,0303,0853,0253,085452,0003,085
2016-07-013,0053,0452,9773,035321,5003,035
2016-06-302,9803,0302,9582,963530,4002,963
2016-06-292,9542,9972,9112,940719,3002,940
2016-06-282,8752,9852,8192,931780,9002,931
2016-06-275635845555831,794,0002,915
2016-06-245805865435502,236,0002,750
2016-06-235765785695741,800,0002,870
2016-06-225585705555662,106,0002,830
2016-06-215395535385531,041,0002,765
2016-06-205435475395441,498,0002,720
2016-06-175475535355352,736,0002,675
2016-06-165555595455471,545,0002,735
2016-06-155535615515581,734,0002,790
2016-06-145665685515562,042,0002,780
2016-06-135765765605611,742,0002,805
2016-06-105835845715772,390,0002,885
2016-06-095815905785791,713,0002,895
2016-06-085775825715821,690,0002,910
2016-06-075825845775791,131,0002,895
2016-06-065745855735831,587,0002,915
2016-06-035745835715821,078,0002,910
2016-06-025775775715741,552,0002,870
2016-06-015945955765782,094,0002,890
2016-05-315886005876001,230,0003,000
2016-05-305925925855911,468,0002,955
2016-05-275955975865881,386,0002,940
2016-05-265915985905951,688,0002,975
2016-05-255945975885901,494,0002,950
2016-05-245875925855891,168,0002,945
2016-05-235905905825881,260,0002,940
2016-05-205915945855901,693,0002,950
2016-05-195945965855921,929,0002,960
2016-05-185966005885941,365,0002,970
2016-05-176016015925991,349,0002,995
2016-05-165936005905911,231,0002,955
2016-05-136056055905901,691,0002,950
2016-05-125966015875992,258,0002,995
2016-05-116136285976002,660,0003,000
2016-05-105986105946091,904,0003,045
2016-05-095895975865941,590,0002,970
2016-05-065945995885912,029,0002,955
2016-05-025745945725921,720,0002,960
2016-04-286106125895891,961,0002,945
2016-04-276126196066111,692,0003,055
2016-04-266056105966091,334,0003,045
2016-04-256156156036062,253,0003,030
2016-04-226116176026152,050,0003,075
2016-04-216016156016142,597,0003,070
2016-04-205935955905931,298,0002,965
2016-04-195905955845941,571,0002,970
2016-04-185835855755811,433,0002,905
2016-04-155835945835922,053,0002,960
2016-04-145745855665851,749,0002,925
2016-04-135605715595691,728,0002,845
2016-04-125605655525551,816,0002,775
2016-04-115545665515592,004,0002,795
2016-04-085475615455542,049,0002,770
2016-04-075395495355471,448,0002,735
2016-04-065345425285402,003,0002,700
2016-04-055445485335361,258,0002,680
2016-04-045485565435471,848,0002,735
2016-04-015595595405432,168,0002,715
2016-03-315745755605603,385,0002,800
2016-03-305895895835881,343,0002,940
2016-03-29580589579587856,0002,935
2016-03-285805855785841,130,0002,920
2016-03-255835895745752,023,0002,875
2016-03-245655875635822,769,0002,910
2016-03-235625685595651,577,0002,825
2016-03-225535645525632,761,0002,815
2016-03-185475485385461,935,0002,730
2016-03-175455465385441,829,0002,720
2016-03-165345475345471,552,0002,735
2016-03-155375445335381,329,0002,690
2016-03-145355375305361,181,0002,680
2016-03-115205365155323,206,0002,660
2016-03-105285325235301,235,0002,650
2016-03-095225265215241,396,0002,620
2016-03-085295305195261,495,0002,630
2016-03-075365375275291,153,0002,645
2016-03-045325355275341,673,0002,670
2016-03-035285395265381,480,0002,690
2016-03-025325405245352,657,0002,675
2016-03-015155265155252,350,0002,625
2016-02-295255315135133,482,0002,565
2016-02-265485535425451,801,0002,725
2016-02-255375465225452,443,0002,725
2016-02-245455495345401,836,0002,700
2016-02-235535535305452,519,0002,725
2016-02-225305535285493,531,0002,745
2016-02-195245335175301,341,0002,650
2016-02-185215325145272,332,0002,635
2016-02-175185214965073,836,0002,535
2016-02-165215345185222,657,0002,610
2016-02-155305475205324,850,0002,660
2016-02-125155374945208,053,0002,600
2016-02-105235234904982,392,0002,490
2016-02-095215245135182,117,0002,590
2016-02-085245325195311,109,0002,655
2016-02-055265275165241,606,0002,620
2016-02-045425435335351,466,0002,675
2016-02-035395505365481,734,0002,740
2016-02-025385495375471,513,0002,735
2016-02-015355445345441,699,0002,720
2016-01-295165375135342,406,0002,670
2016-01-285055155015101,245,0002,550
2016-01-274945074925062,508,0002,530
2016-01-264864914824831,157,0002,415
2016-01-254894944824911,455,0002,455
2016-01-224724844634831,975,0002,415
2016-01-214804824584592,047,0002,295
2016-01-204944954794801,649,0002,400
2016-01-194894944864902,158,0002,450
2016-01-184844934804891,896,0002,445
2016-01-155005004904921,674,0002,460
2016-01-144974994844932,235,0002,465
2016-01-135035114945111,550,0002,555
2016-01-125045115015031,787,0002,515
2016-01-085075245075142,986,0002,570
2016-01-075145215095152,545,0002,575
2016-01-065195255125192,747,0002,595
2016-01-055355455195195,332,0002,595
2016-01-045305345175201,663,0002,600

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