2501 サッポロホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,617	2,622	2,578	2,579	316,100	2,579
2019-12-27	2,641	2,652	2,624	2,635	414,100	2,635
2019-12-26	2,680	2,689	2,662	2,674	821,500	2,674
2019-12-25	2,709	2,725	2,688	2,697	342,600	2,697
2019-12-24	2,718	2,727	2,704	2,708	234,200	2,708
2019-12-23	2,745	2,746	2,707	2,707	310,500	2,707
2019-12-20	2,750	2,754	2,725	2,725	323,100	2,725
2019-12-19	2,746	2,750	2,728	2,739	215,200	2,739
2019-12-18	2,742	2,762	2,733	2,740	315,800	2,740
2019-12-17	2,740	2,743	2,713	2,733	223,600	2,733
2019-12-16	2,740	2,756	2,721	2,725	370,800	2,725
2019-12-13	2,710	2,735	2,704	2,735	603,200	2,735
2019-12-12	2,686	2,697	2,666	2,674	307,500	2,674
2019-12-11	2,713	2,719	2,679	2,692	308,900	2,692
2019-12-10	2,716	2,722	2,698	2,700	266,100	2,700
2019-12-09	2,720	2,727	2,698	2,707	249,100	2,707
2019-12-06	2,675	2,710	2,672	2,696	365,600	2,696
2019-12-05	2,679	2,686	2,667	2,674	345,500	2,674
2019-12-04	2,636	2,668	2,630	2,665	269,600	2,665
2019-12-03	2,660	2,666	2,631	2,636	371,000	2,636
2019-12-02	2,664	2,697	2,664	2,679	204,600	2,679
2019-11-29	2,659	2,683	2,650	2,653	202,300	2,653
2019-11-28	2,667	2,672	2,643	2,664	205,100	2,664
2019-11-27	2,677	2,680	2,659	2,661	221,600	2,661
2019-11-26	2,694	2,694	2,649	2,650	309,300	2,650
2019-11-25	2,694	2,694	2,672	2,680	192,600	2,680
2019-11-22	2,691	2,703	2,676	2,677	272,700	2,677
2019-11-21	2,684	2,698	2,644	2,689	329,700	2,689
2019-11-20	2,629	2,667	2,626	2,666	277,500	2,666
2019-11-19	2,610	2,636	2,610	2,635	181,000	2,635
2019-11-18	2,615	2,620	2,602	2,614	167,800	2,614
2019-11-15	2,597	2,629	2,596	2,620	209,300	2,620
2019-11-14	2,617	2,630	2,576	2,593	298,200	2,593
2019-11-13	2,652	2,663	2,616	2,617	310,900	2,617
2019-11-12	2,646	2,657	2,621	2,635	278,600	2,635
2019-11-11	2,594	2,656	2,594	2,652	441,000	2,652
2019-11-08	2,588	2,609	2,554	2,585	627,000	2,585
2019-11-07	2,630	2,635	2,533	2,552	1,118,000	2,552
2019-11-06	2,725	2,732	2,631	2,638	658,500	2,638
2019-11-05	2,744	2,744	2,721	2,729	362,000	2,729
2019-11-01	2,706	2,727	2,697	2,725	195,100	2,725
2019-10-31	2,742	2,751	2,722	2,727	278,600	2,727
2019-10-30	2,716	2,740	2,711	2,721	274,200	2,721
2019-10-29	2,733	2,753	2,726	2,730	216,200	2,730
2019-10-28	2,755	2,755	2,717	2,733	256,900	2,733
2019-10-25	2,772	2,776	2,748	2,760	178,800	2,760
2019-10-24	2,778	2,780	2,758	2,763	171,900	2,763
2019-10-23	2,746	2,774	2,742	2,773	205,000	2,773
2019-10-21	2,735	2,755	2,735	2,740	150,100	2,740
2019-10-18	2,758	2,784	2,726	2,728	229,300	2,728
2019-10-17	2,783	2,792	2,762	2,766	250,200	2,766
2019-10-16	2,799	2,813	2,786	2,795	296,000	2,795
2019-10-15	2,788	2,798	2,772	2,793	372,600	2,793
2019-10-11	2,773	2,776	2,745	2,756	233,700	2,756
2019-10-10	2,765	2,769	2,715	2,748	225,700	2,748
2019-10-09	2,741	2,765	2,735	2,751	349,200	2,751
2019-10-08	2,764	2,789	2,728	2,739	449,000	2,739
2019-10-07	2,764	2,770	2,739	2,742	216,200	2,742
2019-10-04	2,693	2,734	2,684	2,733	230,100	2,733
2019-10-03	2,705	2,717	2,685	2,703	351,300	2,703
2019-10-02	2,725	2,774	2,725	2,755	349,800	2,755
2019-10-01	2,701	2,728	2,701	2,720	155,300	2,720
2019-09-30	2,712	2,732	2,681	2,694	485,400	2,694
2019-09-27	2,745	2,760	2,715	2,738	368,500	2,738
2019-09-26	2,702	2,756	2,699	2,743	682,200	2,743
2019-09-25	2,638	2,684	2,621	2,681	383,600	2,681
2019-09-24	2,639	2,662	2,631	2,638	400,500	2,638
2019-09-20	2,656	2,673	2,635	2,643	425,100	2,643
2019-09-19	2,658	2,679	2,629	2,639	376,300	2,639
2019-09-18	2,656	2,666	2,640	2,643	345,500	2,643
2019-09-17	2,660	2,677	2,649	2,658	277,000	2,658
2019-09-13	2,619	2,654	2,591	2,652	627,000	2,652
2019-09-12	2,567	2,606	2,561	2,589	433,300	2,589
2019-09-11	2,540	2,557	2,527	2,556	266,100	2,556
2019-09-10	2,532	2,549	2,515	2,537	315,000	2,537
2019-09-09	2,514	2,545	2,500	2,533	336,000	2,533
2019-09-06	2,570	2,570	2,497	2,517	498,100	2,517
2019-09-05	2,565	2,577	2,559	2,569	304,800	2,569
2019-09-04	2,557	2,569	2,540	2,561	216,600	2,561
2019-09-03	2,537	2,561	2,529	2,548	230,300	2,548
2019-09-02	2,539	2,561	2,525	2,542	216,700	2,542
2019-08-30	2,542	2,563	2,534	2,563	322,700	2,563
2019-08-29	2,503	2,529	2,485	2,524	193,100	2,524
2019-08-28	2,518	2,524	2,481	2,495	367,500	2,495
2019-08-27	2,538	2,538	2,511	2,531	251,700	2,531
2019-08-26	2,471	2,514	2,469	2,506	292,600	2,506
2019-08-23	2,535	2,540	2,508	2,533	319,500	2,533
2019-08-22	2,528	2,539	2,498	2,520	324,600	2,520
2019-08-21	2,503	2,517	2,490	2,505	296,600	2,505
2019-08-20	2,477	2,512	2,474	2,507	295,100	2,507
2019-08-19	2,486	2,498	2,474	2,488	199,200	2,488
2019-08-16	2,450	2,472	2,440	2,469	167,800	2,469
2019-08-15	2,424	2,460	2,415	2,451	328,900	2,451
2019-08-14	2,471	2,477	2,442	2,471	306,800	2,471
2019-08-13	2,448	2,457	2,409	2,444	347,800	2,444
2019-08-09	2,494	2,494	2,477	2,484	283,400	2,484
2019-08-08	2,416	2,479	2,406	2,477	445,500	2,477
2019-08-07	2,436	2,502	2,408	2,445	662,800	2,445
2019-08-06	2,302	2,391	2,290	2,386	474,400	2,386
2019-08-05	2,402	2,402	2,333	2,362	340,100	2,362
2019-08-02	2,425	2,431	2,388	2,402	467,300	2,402
2019-08-01	2,440	2,464	2,416	2,463	231,300	2,463
2019-07-31	2,450	2,489	2,443	2,466	368,700	2,466
2019-07-30	2,443	2,479	2,438	2,479	521,200	2,479
2019-07-29	2,430	2,450	2,415	2,443	324,300	2,443
2019-07-26	2,410	2,428	2,407	2,414	215,900	2,414
2019-07-25	2,420	2,429	2,395	2,410	332,800	2,410
2019-07-24	2,437	2,438	2,415	2,429	317,000	2,429
2019-07-23	2,401	2,436	2,389	2,429	318,200	2,429
2019-07-22	2,433	2,445	2,390	2,393	554,300	2,393
2019-07-19	2,422	2,468	2,415	2,468	498,200	2,468
2019-07-18	2,428	2,433	2,381	2,385	457,000	2,385
2019-07-17	2,414	2,425	2,396	2,421	545,900	2,421
2019-07-16	2,394	2,453	2,394	2,423	1,090,800	2,423
2019-07-12	2,400	2,404	2,341	2,344	589,500	2,344
2019-07-11	2,414	2,424	2,391	2,396	379,400	2,396
2019-07-10	2,379	2,410	2,371	2,404	331,100	2,404
2019-07-09	2,381	2,410	2,380	2,396	390,200	2,396
2019-07-08	2,384	2,393	2,369	2,383	364,100	2,383
2019-07-05	2,355	2,386	2,354	2,384	297,800	2,384
2019-07-04	2,343	2,370	2,342	2,359	217,600	2,359
2019-07-03	2,325	2,343	2,314	2,342	262,100	2,342
2019-07-02	2,334	2,344	2,324	2,327	256,100	2,327
2019-07-01	2,288	2,330	2,288	2,327	346,200	2,327
2019-06-28	2,248	2,285	2,245	2,269	429,900	2,269
2019-06-27	2,240	2,243	2,209	2,232	292,900	2,232
2019-06-26	2,258	2,264	2,239	2,248	236,600	2,248
2019-06-25	2,264	2,303	2,264	2,284	264,400	2,284
2019-06-24	2,286	2,286	2,258	2,271	192,000	2,271
2019-06-21	2,288	2,294	2,268	2,274	452,900	2,274
2019-06-20	2,286	2,301	2,278	2,279	214,600	2,279
2019-06-19	2,255	2,278	2,246	2,275	245,500	2,275
2019-06-18	2,280	2,282	2,252	2,254	222,400	2,254
2019-06-17	2,287	2,294	2,276	2,276	191,800	2,276
2019-06-14	2,306	2,306	2,281	2,294	257,400	2,294
2019-06-13	2,300	2,329	2,291	2,295	276,300	2,295
2019-06-12	2,308	2,329	2,306	2,309	234,900	2,309
2019-06-11	2,300	2,321	2,292	2,316	159,700	2,316
2019-06-10	2,304	2,315	2,291	2,308	198,500	2,308
2019-06-07	2,295	2,299	2,273	2,282	157,400	2,282
2019-06-06	2,295	2,304	2,282	2,284	167,400	2,284
2019-06-05	2,295	2,314	2,290	2,311	205,600	2,311
2019-06-04	2,267	2,274	2,250	2,268	235,800	2,268
2019-06-03	2,236	2,243	2,225	2,242	177,700	2,242
2019-05-31	2,268	2,280	2,243	2,258	284,900	2,258
2019-05-30	2,305	2,305	2,260	2,276	291,500	2,276
2019-05-29	2,318	2,348	2,315	2,319	266,300	2,319
2019-05-28	2,350	2,364	2,325	2,364	289,200	2,364
2019-05-27	2,365	2,365	2,348	2,356	128,400	2,356
2019-05-24	2,336	2,368	2,326	2,365	258,700	2,365
2019-05-23	2,310	2,344	2,310	2,344	250,600	2,344
2019-05-22	2,330	2,334	2,302	2,312	211,500	2,312
2019-05-21	2,306	2,327	2,304	2,327	214,800	2,327
2019-05-20	2,299	2,336	2,299	2,318	238,700	2,318
2019-05-17	2,261	2,295	2,252	2,288	248,000	2,288
2019-05-16	2,224	2,265	2,214	2,247	299,300	2,247
2019-05-15	2,204	2,227	2,177	2,227	248,000	2,227
2019-05-14	2,171	2,203	2,153	2,203	313,400	2,203
2019-05-13	2,202	2,233	2,196	2,221	283,800	2,221
2019-05-10	2,225	2,225	2,165	2,202	626,900	2,202
2019-05-09	2,200	2,209	2,162	2,175	463,400	2,175
2019-05-08	2,231	2,240	2,188	2,205	430,100	2,205
2019-05-07	2,266	2,283	2,233	2,241	553,800	2,241
2019-04-26	2,290	2,295	2,272	2,272	341,800	2,272
2019-04-25	2,303	2,315	2,288	2,309	202,400	2,309
2019-04-24	2,315	2,327	2,289	2,290	343,800	2,290
2019-04-23	2,281	2,310	2,281	2,309	294,600	2,309
2019-04-22	2,251	2,272	2,246	2,272	125,400	2,272
2019-04-19	2,285	2,298	2,249	2,254	223,700	2,254
2019-04-18	2,313	2,313	2,269	2,273	271,800	2,273
2019-04-17	2,319	2,336	2,310	2,310	294,900	2,310
2019-04-16	2,302	2,330	2,294	2,321	372,900	2,321
2019-04-15	2,325	2,333	2,290	2,292	442,700	2,292
2019-04-12	2,318	2,327	2,284	2,291	464,900	2,291
2019-04-11	2,320	2,327	2,300	2,320	213,700	2,320
2019-04-10	2,330	2,345	2,321	2,326	235,000	2,326
2019-04-09	2,357	2,359	2,323	2,327	355,900	2,327
2019-04-08	2,411	2,411	2,371	2,374	251,300	2,374
2019-04-05	2,400	2,412	2,380	2,391	342,200	2,391
2019-04-04	2,430	2,432	2,401	2,415	280,400	2,415
2019-04-03	2,475	2,475	2,446	2,459	255,400	2,459
2019-04-02	2,525	2,530	2,468	2,477	251,300	2,477
2019-04-01	2,471	2,527	2,461	2,508	450,700	2,508
2019-03-29	2,426	2,443	2,401	2,417	406,000	2,417
2019-03-28	2,480	2,490	2,413	2,421	477,900	2,421
2019-03-27	2,534	2,546	2,494	2,518	321,200	2,518
2019-03-26	2,528	2,550	2,513	2,546	340,100	2,546
2019-03-25	2,561	2,561	2,503	2,508	302,800	2,508
2019-03-22	2,563	2,594	2,551	2,592	391,800	2,592
2019-03-20	2,502	2,540	2,501	2,540	247,100	2,540
2019-03-19	2,525	2,533	2,501	2,518	172,100	2,518
2019-03-18	2,500	2,539	2,500	2,522	296,500	2,522
2019-03-15	2,468	2,496	2,468	2,496	315,500	2,496
2019-03-14	2,495	2,497	2,451	2,459	222,000	2,459
2019-03-13	2,469	2,487	2,447	2,470	293,200	2,470
2019-03-12	2,450	2,487	2,447	2,483	257,500	2,483
2019-03-11	2,409	2,446	2,399	2,435	200,300	2,435
2019-03-08	2,441	2,458	2,395	2,399	439,700	2,399
2019-03-07	2,443	2,466	2,436	2,440	263,100	2,440
2019-03-06	2,465	2,473	2,445	2,461	252,300	2,461
2019-03-05	2,474	2,486	2,454	2,463	169,000	2,463
2019-03-04	2,496	2,508	2,455	2,469	275,600	2,469
2019-03-01	2,455	2,491	2,451	2,471	253,300	2,471
2019-02-28	2,490	2,496	2,429	2,429	321,500	2,429
2019-02-27	2,459	2,484	2,458	2,467	191,400	2,467
2019-02-26	2,480	2,496	2,440	2,460	255,000	2,460
2019-02-25	2,472	2,493	2,467	2,478	249,000	2,478
2019-02-22	2,451	2,473	2,441	2,463	247,000	2,463
2019-02-21	2,441	2,469	2,427	2,451	223,400	2,451
2019-02-20	2,425	2,480	2,419	2,456	333,300	2,456
2019-02-19	2,399	2,440	2,392	2,427	271,300	2,427
2019-02-18	2,377	2,393	2,349	2,388	308,500	2,388
2019-02-15	2,332	2,355	2,314	2,332	389,400	2,332
2019-02-14	2,294	2,391	2,294	2,343	715,800	2,343
2019-02-13	2,431	2,459	2,393	2,444	454,500	2,444
2019-02-12	2,428	2,454	2,386	2,431	501,000	2,431
2019-02-08	2,457	2,482	2,416	2,424	286,300	2,424
2019-02-07	2,527	2,536	2,473	2,482	224,000	2,482
2019-02-06	2,520	2,539	2,516	2,537	242,500	2,537
2019-02-05	2,520	2,531	2,506	2,522	254,300	2,522
2019-02-04	2,500	2,511	2,487	2,507	205,800	2,507
2019-02-01	2,479	2,492	2,461	2,475	200,700	2,475
2019-01-31	2,514	2,538	2,474	2,481	373,300	2,481
2019-01-30	2,514	2,514	2,458	2,469	332,600	2,469
2019-01-29	2,491	2,517	2,476	2,517	266,600	2,517
2019-01-28	2,522	2,522	2,478	2,486	349,700	2,486
2019-01-25	2,517	2,558	2,512	2,550	292,200	2,550
2019-01-24	2,537	2,556	2,498	2,529	419,100	2,529
2019-01-23	2,517	2,537	2,497	2,517	264,000	2,517
2019-01-22	2,530	2,545	2,511	2,533	246,900	2,533
2019-01-21	2,525	2,531	2,501	2,525	274,200	2,525
2019-01-18	2,480	2,521	2,475	2,510	297,700	2,510
2019-01-17	2,475	2,495	2,455	2,464	241,800	2,464
2019-01-16	2,438	2,470	2,418	2,457	254,000	2,457
2019-01-15	2,386	2,450	2,383	2,430	379,200	2,430
2019-01-11	2,442	2,464	2,414	2,424	419,400	2,424
2019-01-10	2,464	2,484	2,420	2,440	462,600	2,440
2019-01-09	2,399	2,491	2,398	2,470	729,000	2,470
2019-01-08	2,379	2,404	2,352	2,367	361,300	2,367
2019-01-07	2,356	2,407	2,356	2,369	347,700	2,369
2019-01-04	2,247	2,301	2,244	2,301	376,700	2,301

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