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
2016-12-30	3,000	3,025	2,967	3,010	237,900	3,010
2016-12-29	2,990	3,020	2,980	3,010	433,800	3,010
2016-12-28	2,980	2,997	2,961	2,990	324,700	2,990
2016-12-27	3,050	3,065	3,025	3,035	640,400	3,035
2016-12-26	3,035	3,075	3,035	3,050	413,100	3,050
2016-12-22	3,035	3,040	3,010	3,020	315,100	3,020
2016-12-21	3,020	3,040	3,010	3,015	417,100	3,015
2016-12-20	3,025	3,060	3,015	3,040	325,800	3,040
2016-12-19	3,000	3,020	2,996	3,010	261,300	3,010
2016-12-16	3,000	3,020	2,983	2,996	505,500	2,996
2016-12-15	2,978	2,985	2,954	2,967	389,100	2,967
2016-12-14	3,020	3,045	2,941	2,950	639,700	2,950
2016-12-13	2,980	3,030	2,971	3,020	437,100	3,020
2016-12-12	2,898	2,997	2,898	2,986	540,400	2,986
2016-12-09	2,830	2,895	2,825	2,889	719,800	2,889
2016-12-08	2,893	2,894	2,828	2,873	677,400	2,873
2016-12-07	2,890	2,890	2,844	2,852	560,900	2,852
2016-12-06	2,946	2,946	2,881	2,893	372,000	2,893
2016-12-05	2,922	2,939	2,912	2,924	303,400	2,924
2016-12-02	2,970	2,979	2,904	2,929	536,500	2,929
2016-12-01	3,000	3,010	2,963	2,983	685,300	2,983
2016-11-30	3,030	3,050	3,010	3,010	551,000	3,010
2016-11-29	3,050	3,075	3,030	3,055	305,100	3,055
2016-11-28	3,030	3,055	3,015	3,045	250,500	3,045
2016-11-25	3,050	3,050	3,015	3,045	353,000	3,045
2016-11-24	3,080	3,095	3,040	3,060	361,700	3,060
2016-11-22	3,045	3,095	3,035	3,060	393,400	3,060
2016-11-21	2,930	3,045	2,913	3,035	646,100	3,035
2016-11-18	2,930	2,942	2,902	2,920	443,400	2,920
2016-11-17	2,866	2,940	2,866	2,885	485,000	2,885
2016-11-16	2,868	2,885	2,851	2,863	316,100	2,863
2016-11-15	2,899	2,900	2,843	2,850	317,500	2,850
2016-11-14	2,870	2,890	2,858	2,866	304,900	2,866
2016-11-11	2,918	2,922	2,849	2,855	546,100	2,855
2016-11-10	2,915	2,919	2,862	2,910	522,500	2,910
2016-11-09	2,897	2,948	2,778	2,798	526,700	2,798
2016-11-08	2,880	2,897	2,843	2,874	394,000	2,874
2016-11-07	2,804	2,846	2,765	2,842	791,800	2,842
2016-11-04	2,990	3,000	2,816	2,833	1,244,500	2,833
2016-11-02	2,980	3,035	2,980	3,030	341,900	3,030
2016-11-01	2,961	3,010	2,941	3,010	399,000	3,010
2016-10-31	2,970	2,989	2,950	2,969	386,600	2,969
2016-10-28	2,988	3,000	2,952	2,977	420,000	2,977
2016-10-27	2,974	2,978	2,950	2,967	345,000	2,967
2016-10-26	2,974	2,995	2,968	2,974	460,000	2,974
2016-10-25	2,982	2,997	2,962	2,993	202,700	2,993
2016-10-24	2,975	3,010	2,971	2,997	308,600	2,997
2016-10-21	3,000	3,015	2,968	2,975	390,900	2,975
2016-10-20	2,955	2,993	2,952	2,993	440,500	2,993
2016-10-19	2,919	2,969	2,912	2,963	286,900	2,963
2016-10-17	2,870	2,887	2,858	2,881	222,200	2,881
2016-10-13	2,896	2,907	2,875	2,888	304,100	2,888
2016-10-12	2,881	2,919	2,881	2,901	346,600	2,901
2016-10-11	2,880	2,894	2,865	2,890	250,700	2,890
2016-10-07	2,861	2,874	2,843	2,863	288,100	2,863
2016-10-06	2,868	2,878	2,844	2,867	323,900	2,867
2016-10-05	2,859	2,866	2,843	2,846	211,700	2,846
2016-10-04	2,845	2,865	2,831	2,865	267,100	2,865
2016-10-03	2,844	2,855	2,822	2,846	319,600	2,846
2016-09-30	2,793	2,821	2,777	2,794	463,500	2,794
2016-09-29	2,789	2,799	2,761	2,788	373,700	2,788
2016-09-28	2,741	2,783	2,720	2,780	378,600	2,780
2016-09-27	2,697	2,744	2,676	2,742	541,100	2,742
2016-09-26	2,767	2,789	2,708	2,722	666,600	2,722
2016-09-23	2,771	2,789	2,749	2,779	413,000	2,779
2016-09-21	2,742	2,767	2,710	2,763	466,400	2,763
2016-09-20	2,705	2,748	2,702	2,742	342,800	2,742
2016-09-16	2,731	2,731	2,696	2,708	273,400	2,708
2016-09-15	2,738	2,758	2,712	2,719	320,700	2,719
2016-09-14	2,721	2,755	2,708	2,738	286,800	2,738
2016-09-13	2,710	2,732	2,681	2,724	296,800	2,724
2016-09-12	2,664	2,691	2,645	2,683	249,100	2,683
2016-09-09	2,734	2,735	2,679	2,680	416,800	2,680
2016-09-08	2,718	2,747	2,701	2,728	375,900	2,728
2016-09-07	2,684	2,751	2,678	2,730	609,200	2,730
2016-09-06	2,636	2,682	2,636	2,678	341,600	2,678
2016-09-05	2,670	2,670	2,615	2,631	307,200	2,631
2016-09-02	2,625	2,693	2,623	2,640	578,300	2,640
2016-09-01	2,589	2,637	2,585	2,617	928,100	2,617
2016-08-31	2,533	2,550	2,503	2,538	573,300	2,538
2016-08-30	2,558	2,560	2,516	2,526	433,600	2,526
2016-08-29	2,564	2,569	2,533	2,558	583,900	2,558
2016-08-26	2,534	2,568	2,507	2,553	740,400	2,553
2016-08-25	2,535	2,540	2,498	2,510	491,600	2,510
2016-08-24	2,495	2,523	2,491	2,518	415,700	2,518
2016-08-23	2,444	2,508	2,444	2,502	512,500	2,502
2016-08-22	2,441	2,470	2,428	2,443	324,900	2,443
2016-08-19	2,464	2,465	2,421	2,452	528,000	2,452
2016-08-18	2,527	2,558	2,467	2,472	740,700	2,472
2016-08-17	2,541	2,555	2,527	2,544	628,200	2,544
2016-08-16	2,601	2,605	2,507	2,520	1,095,300	2,520
2016-08-15	2,642	2,675	2,631	2,645	635,700	2,645
2016-08-12	2,661	2,677	2,637	2,641	685,300	2,641
2016-08-10	2,600	2,630	2,585	2,611	590,800	2,611
2016-08-09	2,557	2,581	2,517	2,576	699,200	2,576
2016-08-08	2,626	2,629	2,548	2,559	704,600	2,559
2016-08-05	2,584	2,591	2,519	2,559	775,100	2,559
2016-08-04	2,765	2,768	2,563	2,589	1,182,000	2,589
2016-08-03	2,811	2,821	2,703	2,709	649,500	2,709
2016-08-02	2,830	2,853	2,818	2,827	487,600	2,827
2016-08-01	2,857	2,878	2,829	2,870	494,000	2,870
2016-07-29	2,893	2,933	2,823	2,875	455,000	2,875
2016-07-28	2,911	2,933	2,887	2,901	788,300	2,901
2016-07-27	2,947	2,966	2,917	2,922	437,700	2,922
2016-07-26	2,945	2,974	2,924	2,941	598,900	2,941
2016-07-25	3,000	3,015	2,918	2,929	654,200	2,929
2016-07-22	2,995	3,040	2,963	3,005	381,900	3,005
2016-07-21	3,060	3,075	2,948	2,957	485,100	2,957
2016-07-20	2,990	3,030	2,963	3,030	328,400	3,030
2016-07-19	2,938	2,994	2,904	2,989	558,000	2,989
2016-07-15	3,050	3,065	2,938	2,951	602,200	2,951
2016-07-14	2,995	3,105	2,993	3,065	455,500	3,065
2016-07-13	3,020	3,020	2,966	2,998	467,000	2,998
2016-07-12	3,005	3,035	2,971	2,994	531,200	2,994
2016-07-11	3,015	3,035	2,994	2,997	420,300	2,997
2016-07-08	3,055	3,070	2,962	2,964	838,700	2,964
2016-07-07	3,100	3,110	3,030	3,065	456,500	3,065
2016-07-06	3,080	3,130	3,030	3,100	485,100	3,100
2016-07-05	3,085	3,100	3,050	3,090	328,300	3,090
2016-07-04	3,030	3,085	3,025	3,085	452,000	3,085
2016-07-01	3,005	3,045	2,977	3,035	321,500	3,035
2016-06-30	2,980	3,030	2,958	2,963	530,400	2,963
2016-06-29	2,954	2,997	2,911	2,940	719,300	2,940
2016-06-28	2,875	2,985	2,819	2,931	780,900	2,931
2016-06-27	563	584	555	583	1,794,000	2,915
2016-06-24	580	586	543	550	2,236,000	2,750
2016-06-23	576	578	569	574	1,800,000	2,870
2016-06-22	558	570	555	566	2,106,000	2,830
2016-06-21	539	553	538	553	1,041,000	2,765
2016-06-20	543	547	539	544	1,498,000	2,720
2016-06-17	547	553	535	535	2,736,000	2,675
2016-06-16	555	559	545	547	1,545,000	2,735
2016-06-15	553	561	551	558	1,734,000	2,790
2016-06-14	566	568	551	556	2,042,000	2,780
2016-06-13	576	576	560	561	1,742,000	2,805
2016-06-10	583	584	571	577	2,390,000	2,885
2016-06-09	581	590	578	579	1,713,000	2,895
2016-06-08	577	582	571	582	1,690,000	2,910
2016-06-07	582	584	577	579	1,131,000	2,895
2016-06-06	574	585	573	583	1,587,000	2,915
2016-06-03	574	583	571	582	1,078,000	2,910
2016-06-02	577	577	571	574	1,552,000	2,870
2016-06-01	594	595	576	578	2,094,000	2,890
2016-05-31	588	600	587	600	1,230,000	3,000
2016-05-30	592	592	585	591	1,468,000	2,955
2016-05-27	595	597	586	588	1,386,000	2,940
2016-05-26	591	598	590	595	1,688,000	2,975
2016-05-25	594	597	588	590	1,494,000	2,950
2016-05-24	587	592	585	589	1,168,000	2,945
2016-05-23	590	590	582	588	1,260,000	2,940
2016-05-20	591	594	585	590	1,693,000	2,950
2016-05-19	594	596	585	592	1,929,000	2,960
2016-05-18	596	600	588	594	1,365,000	2,970
2016-05-17	601	601	592	599	1,349,000	2,995
2016-05-16	593	600	590	591	1,231,000	2,955
2016-05-13	605	605	590	590	1,691,000	2,950
2016-05-12	596	601	587	599	2,258,000	2,995
2016-05-11	613	628	597	600	2,660,000	3,000
2016-05-10	598	610	594	609	1,904,000	3,045
2016-05-09	589	597	586	594	1,590,000	2,970
2016-05-06	594	599	588	591	2,029,000	2,955
2016-05-02	574	594	572	592	1,720,000	2,960
2016-04-28	610	612	589	589	1,961,000	2,945
2016-04-27	612	619	606	611	1,692,000	3,055
2016-04-26	605	610	596	609	1,334,000	3,045
2016-04-25	615	615	603	606	2,253,000	3,030
2016-04-22	611	617	602	615	2,050,000	3,075
2016-04-21	601	615	601	614	2,597,000	3,070
2016-04-20	593	595	590	593	1,298,000	2,965
2016-04-19	590	595	584	594	1,571,000	2,970
2016-04-18	583	585	575	581	1,433,000	2,905
2016-04-15	583	594	583	592	2,053,000	2,960
2016-04-14	574	585	566	585	1,749,000	2,925
2016-04-13	560	571	559	569	1,728,000	2,845
2016-04-12	560	565	552	555	1,816,000	2,775
2016-04-11	554	566	551	559	2,004,000	2,795
2016-04-08	547	561	545	554	2,049,000	2,770
2016-04-07	539	549	535	547	1,448,000	2,735
2016-04-06	534	542	528	540	2,003,000	2,700
2016-04-05	544	548	533	536	1,258,000	2,680
2016-04-04	548	556	543	547	1,848,000	2,735
2016-04-01	559	559	540	543	2,168,000	2,715
2016-03-31	574	575	560	560	3,385,000	2,800
2016-03-30	589	589	583	588	1,343,000	2,940
2016-03-29	580	589	579	587	856,000	2,935
2016-03-28	580	585	578	584	1,130,000	2,920
2016-03-25	583	589	574	575	2,023,000	2,875
2016-03-24	565	587	563	582	2,769,000	2,910
2016-03-23	562	568	559	565	1,577,000	2,825
2016-03-22	553	564	552	563	2,761,000	2,815
2016-03-18	547	548	538	546	1,935,000	2,730
2016-03-17	545	546	538	544	1,829,000	2,720
2016-03-16	534	547	534	547	1,552,000	2,735
2016-03-15	537	544	533	538	1,329,000	2,690
2016-03-14	535	537	530	536	1,181,000	2,680
2016-03-11	520	536	515	532	3,206,000	2,660
2016-03-10	528	532	523	530	1,235,000	2,650
2016-03-09	522	526	521	524	1,396,000	2,620
2016-03-08	529	530	519	526	1,495,000	2,630
2016-03-07	536	537	527	529	1,153,000	2,645
2016-03-04	532	535	527	534	1,673,000	2,670
2016-03-03	528	539	526	538	1,480,000	2,690
2016-03-02	532	540	524	535	2,657,000	2,675
2016-03-01	515	526	515	525	2,350,000	2,625
2016-02-29	525	531	513	513	3,482,000	2,565
2016-02-26	548	553	542	545	1,801,000	2,725
2016-02-25	537	546	522	545	2,443,000	2,725
2016-02-24	545	549	534	540	1,836,000	2,700
2016-02-23	553	553	530	545	2,519,000	2,725
2016-02-22	530	553	528	549	3,531,000	2,745
2016-02-19	524	533	517	530	1,341,000	2,650
2016-02-18	521	532	514	527	2,332,000	2,635
2016-02-17	518	521	496	507	3,836,000	2,535
2016-02-16	521	534	518	522	2,657,000	2,610
2016-02-15	530	547	520	532	4,850,000	2,660
2016-02-12	515	537	494	520	8,053,000	2,600
2016-02-10	523	523	490	498	2,392,000	2,490
2016-02-09	521	524	513	518	2,117,000	2,590
2016-02-08	524	532	519	531	1,109,000	2,655
2016-02-05	526	527	516	524	1,606,000	2,620
2016-02-04	542	543	533	535	1,466,000	2,675
2016-02-03	539	550	536	548	1,734,000	2,740
2016-02-02	538	549	537	547	1,513,000	2,735
2016-02-01	535	544	534	544	1,699,000	2,720
2016-01-29	516	537	513	534	2,406,000	2,670
2016-01-28	505	515	501	510	1,245,000	2,550
2016-01-27	494	507	492	506	2,508,000	2,530
2016-01-26	486	491	482	483	1,157,000	2,415
2016-01-25	489	494	482	491	1,455,000	2,455
2016-01-22	472	484	463	483	1,975,000	2,415
2016-01-21	480	482	458	459	2,047,000	2,295
2016-01-20	494	495	479	480	1,649,000	2,400
2016-01-19	489	494	486	490	2,158,000	2,450
2016-01-18	484	493	480	489	1,896,000	2,445
2016-01-15	500	500	490	492	1,674,000	2,460
2016-01-14	497	499	484	493	2,235,000	2,465
2016-01-13	503	511	494	511	1,550,000	2,555
2016-01-12	504	511	501	503	1,787,000	2,515
2016-01-08	507	524	507	514	2,986,000	2,570
2016-01-07	514	521	509	515	2,545,000	2,575
2016-01-06	519	525	512	519	2,747,000	2,595
2016-01-05	535	545	519	519	5,332,000	2,595
2016-01-04	530	534	517	520	1,663,000	2,600

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