2501 サッポロホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,409	2,413	2,288	2,293	699,100	2,293
2018-12-27	2,305	2,422	2,283	2,408	599,300	2,408
2018-12-26	2,254	2,286	2,218	2,248	451,800	2,248
2018-12-25	2,315	2,324	2,258	2,292	913,500	2,292
2018-12-21	2,420	2,427	2,358	2,382	547,500	2,382
2018-12-20	2,416	2,436	2,382	2,400	368,200	2,400
2018-12-19	2,433	2,461	2,404	2,432	521,500	2,432
2018-12-18	2,442	2,458	2,422	2,434	369,300	2,434
2018-12-17	2,454	2,478	2,446	2,471	268,100	2,471
2018-12-14	2,453	2,481	2,434	2,455	553,900	2,455
2018-12-13	2,461	2,490	2,452	2,475	340,900	2,475
2018-12-12	2,451	2,469	2,430	2,459	398,700	2,459
2018-12-11	2,411	2,440	2,389	2,390	395,300	2,390
2018-12-10	2,451	2,453	2,390	2,397	458,400	2,397
2018-12-07	2,484	2,492	2,458	2,486	325,400	2,486
2018-12-06	2,530	2,534	2,468	2,484	415,300	2,484
2018-12-05	2,531	2,541	2,510	2,532	347,200	2,532
2018-12-04	2,588	2,599	2,552	2,552	382,600	2,552
2018-12-03	2,606	2,614	2,578	2,589	355,900	2,589
2018-11-30	2,575	2,597	2,563	2,585	429,000	2,585
2018-11-29	2,607	2,617	2,569	2,571	348,600	2,571
2018-11-28	2,598	2,615	2,578	2,595	473,500	2,595
2018-11-27	2,582	2,623	2,577	2,618	497,700	2,618
2018-11-26	2,640	2,655	2,568	2,572	790,700	2,572
2018-11-22	2,538	2,643	2,504	2,624	1,387,200	2,624
2018-11-21	2,454	2,469	2,435	2,452	392,700	2,452
2018-11-20	2,450	2,484	2,432	2,483	650,400	2,483
2018-11-19	2,464	2,478	2,440	2,464	440,600	2,464
2018-11-16	2,435	2,464	2,430	2,450	390,400	2,450
2018-11-15	2,424	2,460	2,412	2,459	255,500	2,459
2018-11-14	2,433	2,456	2,424	2,444	350,100	2,444
2018-11-13	2,447	2,458	2,398	2,427	368,400	2,427
2018-11-12	2,430	2,488	2,421	2,486	360,300	2,486
2018-11-09	2,395	2,441	2,395	2,426	558,100	2,426
2018-11-08	2,410	2,410	2,375	2,377	495,900	2,377
2018-11-07	2,391	2,421	2,373	2,376	551,100	2,376
2018-11-06	2,340	2,434	2,327	2,393	1,040,200	2,393
2018-11-05	2,359	2,450	2,351	2,375	1,896,200	2,375
2018-11-02	2,136	2,214	2,134	2,209	731,900	2,209
2018-11-01	2,100	2,159	2,087	2,149	628,700	2,149
2018-10-31	2,137	2,153	2,097	2,101	832,900	2,101
2018-10-30	2,132	2,152	2,126	2,134	287,100	2,134
2018-10-29	2,135	2,153	2,122	2,131	233,900	2,131
2018-10-26	2,145	2,154	2,123	2,131	307,900	2,131
2018-10-25	2,173	2,173	2,123	2,130	570,100	2,130
2018-10-24	2,209	2,220	2,190	2,205	380,000	2,205
2018-10-23	2,220	2,224	2,180	2,181	471,200	2,181
2018-10-22	2,229	2,255	2,222	2,246	282,000	2,246
2018-10-19	2,225	2,245	2,221	2,223	322,800	2,223
2018-10-18	2,220	2,256	2,218	2,243	410,900	2,243
2018-10-17	2,230	2,241	2,212	2,232	674,400	2,232
2018-10-16	2,230	2,248	2,200	2,220	644,300	2,220
2018-10-15	2,249	2,270	2,207	2,214	642,500	2,214
2018-10-12	2,260	2,304	2,260	2,299	517,300	2,299
2018-10-11	2,318	2,324	2,280	2,289	591,600	2,289
2018-10-10	2,351	2,384	2,347	2,354	432,900	2,354
2018-10-09	2,362	2,379	2,348	2,358	594,000	2,358
2018-10-05	2,326	2,356	2,321	2,339	304,200	2,339
2018-10-04	2,353	2,353	2,326	2,327	312,400	2,327
2018-10-03	2,364	2,380	2,343	2,351	325,100	2,351
2018-10-02	2,350	2,383	2,326	2,370	556,800	2,370
2018-10-01	2,374	2,378	2,353	2,354	368,800	2,354
2018-09-28	2,390	2,412	2,361	2,361	632,100	2,361
2018-09-27	2,388	2,410	2,375	2,378	324,900	2,378
2018-09-26	2,370	2,396	2,366	2,389	329,500	2,389
2018-09-25	2,364	2,399	2,363	2,390	564,800	2,390
2018-09-21	2,338	2,364	2,322	2,358	596,800	2,358
2018-09-20	2,337	2,337	2,287	2,310	448,000	2,310
2018-09-19	2,320	2,348	2,302	2,337	497,000	2,337
2018-09-18	2,252	2,300	2,242	2,296	441,700	2,296
2018-09-14	2,239	2,258	2,223	2,228	443,300	2,228
2018-09-13	2,206	2,231	2,205	2,223	284,600	2,223
2018-09-12	2,230	2,238	2,169	2,201	426,500	2,201
2018-09-11	2,221	2,241	2,214	2,228	496,700	2,228
2018-09-10	2,206	2,210	2,107	2,208	1,130,400	2,208
2018-09-07	2,251	2,270	2,240	2,251	346,100	2,251
2018-09-06	2,300	2,302	2,252	2,254	458,300	2,254
2018-09-05	2,296	2,305	2,283	2,286	316,300	2,286
2018-09-04	2,316	2,316	2,293	2,299	279,300	2,299
2018-09-03	2,320	2,328	2,308	2,316	305,400	2,316
2018-08-31	2,339	2,362	2,322	2,325	600,800	2,325
2018-08-30	2,345	2,369	2,340	2,346	430,700	2,346
2018-08-29	2,305	2,331	2,289	2,312	528,700	2,312
2018-08-28	2,323	2,328	2,303	2,312	510,300	2,312
2018-08-27	2,340	2,358	2,335	2,345	277,400	2,345
2018-08-24	2,340	2,357	2,335	2,346	245,300	2,346
2018-08-23	2,323	2,350	2,315	2,345	333,400	2,345
2018-08-22	2,340	2,340	2,313	2,320	656,300	2,320
2018-08-21	2,366	2,371	2,348	2,365	189,400	2,365
2018-08-20	2,385	2,391	2,364	2,366	170,600	2,366
2018-08-17	2,358	2,384	2,351	2,380	229,600	2,380
2018-08-16	2,355	2,368	2,347	2,363	322,600	2,363
2018-08-15	2,399	2,416	2,360	2,369	342,000	2,369
2018-08-14	2,385	2,393	2,371	2,391	469,200	2,391
2018-08-13	2,420	2,420	2,372	2,375	511,500	2,375
2018-08-10	2,456	2,459	2,428	2,433	314,400	2,433
2018-08-09	2,440	2,453	2,426	2,438	310,500	2,438
2018-08-08	2,421	2,454	2,416	2,440	397,800	2,440
2018-08-07	2,418	2,440	2,391	2,430	635,800	2,430
2018-08-06	2,564	2,567	2,411	2,416	1,553,200	2,416
2018-08-03	2,666	2,678	2,643	2,664	527,200	2,664
2018-08-02	2,673	2,709	2,659	2,680	347,400	2,680
2018-08-01	2,693	2,695	2,631	2,660	425,000	2,660
2018-07-31	2,712	2,717	2,675	2,698	410,300	2,698
2018-07-30	2,738	2,738	2,708	2,711	199,000	2,711
2018-07-27	2,747	2,749	2,726	2,746	240,100	2,746
2018-07-26	2,732	2,744	2,724	2,741	325,600	2,741
2018-07-25	2,710	2,732	2,699	2,701	333,900	2,701
2018-07-24	2,697	2,743	2,697	2,716	253,500	2,716
2018-07-23	2,700	2,706	2,691	2,694	341,200	2,694
2018-07-20	2,689	2,724	2,686	2,704	446,700	2,704
2018-07-19	2,690	2,724	2,674	2,692	564,600	2,692
2018-07-18	2,745	2,767	2,728	2,740	317,000	2,740
2018-07-17	2,687	2,739	2,687	2,726	449,100	2,726
2018-07-13	2,655	2,698	2,655	2,687	350,300	2,687
2018-07-12	2,630	2,687	2,617	2,652	353,300	2,652
2018-07-11	2,670	2,679	2,609	2,643	458,200	2,643
2018-07-10	2,675	2,714	2,666	2,685	294,800	2,685
2018-07-09	2,670	2,687	2,661	2,681	302,000	2,681
2018-07-06	2,705	2,716	2,668	2,668	348,600	2,668
2018-07-05	2,701	2,702	2,675	2,681	297,000	2,681
2018-07-04	2,670	2,716	2,663	2,707	201,800	2,707
2018-07-03	2,696	2,707	2,650	2,683	461,100	2,683
2018-07-02	2,779	2,788	2,695	2,696	337,700	2,696
2018-06-29	2,778	2,789	2,751	2,776	315,400	2,776
2018-06-28	2,812	2,816	2,779	2,779	227,200	2,779
2018-06-27	2,822	2,828	2,798	2,814	212,200	2,814
2018-06-26	2,771	2,814	2,768	2,808	250,200	2,808
2018-06-25	2,795	2,798	2,768	2,771	205,800	2,771
2018-06-22	2,786	2,794	2,767	2,784	305,400	2,784
2018-06-21	2,813	2,829	2,787	2,794	462,900	2,794
2018-06-20	2,827	2,856	2,820	2,848	280,500	2,848
2018-06-19	2,830	2,832	2,803	2,806	224,000	2,806
2018-06-18	2,877	2,881	2,834	2,834	183,500	2,834
2018-06-15	2,880	2,890	2,859	2,860	182,300	2,860
2018-06-14	2,867	2,880	2,849	2,854	159,300	2,854
2018-06-13	2,877	2,895	2,869	2,869	130,300	2,869
2018-06-12	2,850	2,885	2,840	2,873	272,600	2,873
2018-06-11	2,832	2,850	2,823	2,831	174,800	2,831
2018-06-08	2,810	2,855	2,810	2,816	384,600	2,816
2018-06-07	2,840	2,842	2,815	2,827	280,300	2,827
2018-06-06	2,828	2,840	2,821	2,833	244,700	2,833
2018-06-05	2,830	2,841	2,820	2,828	209,300	2,828
2018-06-04	2,814	2,827	2,806	2,825	237,400	2,825
2018-06-01	2,781	2,803	2,772	2,790	223,900	2,790
2018-05-31	2,767	2,805	2,751	2,800	481,700	2,800
2018-05-30	2,802	2,807	2,750	2,757	568,000	2,757
2018-05-29	2,808	2,827	2,793	2,825	373,500	2,825
2018-05-28	2,850	2,857	2,808	2,808	867,700	2,808
2018-05-25	2,926	2,931	2,895	2,898	290,600	2,898
2018-05-24	2,898	2,920	2,898	2,914	253,200	2,914
2018-05-23	2,909	2,910	2,887	2,900	327,800	2,900
2018-05-22	2,924	2,925	2,885	2,915	501,300	2,915
2018-05-21	2,941	2,948	2,933	2,934	137,700	2,934
2018-05-18	2,958	2,958	2,938	2,941	265,100	2,941
2018-05-17	2,972	2,972	2,926	2,938	490,800	2,938
2018-05-16	2,993	3,020	2,950	2,972	332,100	2,972
2018-05-15	2,968	3,000	2,961	2,982	371,300	2,982
2018-05-14	2,920	2,944	2,911	2,937	424,000	2,937
2018-05-11	2,841	2,989	2,814	2,924	1,263,400	2,924
2018-05-10	3,065	3,100	3,065	3,080	188,700	3,080
2018-05-09	3,150	3,160	3,090	3,095	237,300	3,095
2018-05-08	3,090	3,140	3,090	3,125	253,200	3,125
2018-05-07	3,050	3,115	3,050	3,110	216,300	3,110
2018-05-02	3,100	3,115	3,075	3,105	247,600	3,105
2018-05-01	3,120	3,145	3,105	3,140	170,800	3,140
2018-04-27	3,115	3,135	3,085	3,130	343,800	3,130
2018-04-26	3,055	3,090	3,045	3,080	241,800	3,080
2018-04-25	3,005	3,040	3,005	3,040	234,600	3,040
2018-04-24	3,030	3,035	3,010	3,015	225,100	3,015
2018-04-23	3,055	3,065	3,025	3,030	250,300	3,030
2018-04-20	3,075	3,095	3,060	3,065	311,000	3,065
2018-04-19	3,060	3,110	3,050	3,105	281,000	3,105
2018-04-18	3,050	3,085	3,045	3,065	207,400	3,065
2018-04-17	3,055	3,075	3,045	3,055	235,700	3,055
2018-04-16	3,040	3,070	3,020	3,065	178,900	3,065
2018-04-13	3,035	3,045	3,015	3,020	223,300	3,020
2018-04-12	3,015	3,050	2,977	3,035	437,000	3,035
2018-04-11	3,075	3,080	3,035	3,050	370,700	3,050
2018-04-10	3,225	3,230	3,145	3,145	359,800	3,145
2018-04-09	3,195	3,245	3,185	3,235	163,600	3,235
2018-04-06	3,180	3,215	3,165	3,190	217,200	3,190
2018-04-05	3,135	3,205	3,130	3,195	316,600	3,195
2018-04-04	3,100	3,120	3,055	3,110	248,900	3,110
2018-04-03	3,045	3,090	3,040	3,075	170,400	3,075
2018-03-30	3,110	3,125	3,085	3,100	189,200	3,100
2018-03-29	3,060	3,095	3,050	3,090	243,800	3,090
2018-03-28	3,015	3,040	2,988	3,010	251,100	3,010
2018-03-27	2,975	3,055	2,973	3,055	263,400	3,055
2018-03-26	2,950	2,978	2,937	2,978	276,900	2,978
2018-03-23	2,987	3,020	2,958	2,966	419,000	2,966
2018-03-22	3,025	3,050	2,998	3,040	297,900	3,040
2018-03-20	2,990	3,005	2,973	2,998	230,200	2,998
2018-03-19	3,040	3,045	2,990	3,005	246,600	3,005
2018-03-16	3,090	3,090	3,060	3,065	207,700	3,065
2018-03-15	3,060	3,090	3,050	3,085	134,900	3,085
2018-03-14	3,050	3,075	3,040	3,070	165,600	3,070
2018-03-13	3,035	3,070	3,020	3,065	220,500	3,065
2018-03-12	3,080	3,080	3,015	3,040	202,600	3,040
2018-03-09	3,010	3,085	3,010	3,035	477,000	3,035
2018-03-08	3,005	3,005	2,962	2,988	311,900	2,988
2018-03-07	2,978	2,997	2,965	2,983	283,900	2,983
2018-03-06	3,000	3,010	2,979	2,986	222,400	2,986
2018-03-05	2,950	2,974	2,947	2,969	259,600	2,969
2018-03-02	2,984	2,995	2,958	2,969	399,700	2,969
2018-03-01	3,065	3,065	3,005	3,015	299,300	3,015
2018-02-28	3,095	3,095	3,045	3,045	399,500	3,045
2018-02-27	3,170	3,170	3,080	3,100	554,800	3,100
2018-02-26	3,205	3,220	3,180	3,200	180,100	3,200
2018-02-23	3,155	3,175	3,145	3,170	147,300	3,170
2018-02-22	3,145	3,170	3,125	3,150	310,500	3,150
2018-02-21	3,200	3,225	3,180	3,205	221,200	3,205
2018-02-20	3,215	3,245	3,195	3,205	247,100	3,205
2018-02-19	3,135	3,210	3,135	3,200	318,200	3,200
2018-02-16	3,060	3,115	3,020	3,110	702,500	3,110
2018-02-15	3,175	3,240	3,165	3,200	367,200	3,200
2018-02-14	3,080	3,150	3,075	3,130	402,000	3,130
2018-02-13	3,065	3,110	3,055	3,075	370,200	3,075
2018-02-09	3,025	3,075	3,020	3,055	396,100	3,055
2018-02-08	3,105	3,145	3,095	3,120	272,000	3,120
2018-02-07	3,155	3,215	3,105	3,110	415,900	3,110
2018-02-06	3,175	3,200	3,055	3,120	548,200	3,120
2018-02-05	3,310	3,345	3,270	3,275	255,600	3,275
2018-02-02	3,305	3,380	3,305	3,365	201,100	3,365
2018-02-01	3,290	3,345	3,270	3,340	187,500	3,340
2018-01-31	3,310	3,350	3,275	3,280	254,600	3,280
2018-01-30	3,330	3,350	3,300	3,305	202,400	3,305
2018-01-29	3,385	3,390	3,350	3,355	162,200	3,355
2018-01-26	3,380	3,445	3,380	3,385	282,900	3,385
2018-01-25	3,355	3,385	3,355	3,365	229,000	3,365
2018-01-24	3,365	3,390	3,360	3,375	149,400	3,375
2018-01-23	3,330	3,380	3,325	3,365	243,700	3,365
2018-01-22	3,330	3,340	3,305	3,330	127,100	3,330
2018-01-19	3,310	3,350	3,290	3,320	190,900	3,320
2018-01-18	3,375	3,375	3,285	3,295	444,400	3,295
2018-01-17	3,360	3,395	3,350	3,360	320,200	3,360
2018-01-16	3,345	3,390	3,345	3,360	211,000	3,360
2018-01-15	3,365	3,380	3,345	3,350	199,500	3,350
2018-01-12	3,405	3,410	3,365	3,365	316,200	3,365
2018-01-11	3,445	3,445	3,410	3,420	247,000	3,420
2018-01-10	3,505	3,525	3,460	3,460	323,600	3,460
2018-01-09	3,525	3,545	3,510	3,540	212,600	3,540
2018-01-05	3,465	3,550	3,415	3,540	615,100	3,540
2018-01-04	3,450	3,480	3,435	3,480	311,800	3,480

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30