2501 サッポロホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,050	2,050	1,991	1,991	539,500	1,991
2020-12-29	2,043	2,060	2,033	2,058	649,800	2,058
2020-12-28	2,089	2,092	2,065	2,083	1,043,400	2,083
2020-12-25	2,086	2,092	2,060	2,072	548,900	2,072
2020-12-24	2,073	2,085	2,057	2,060	459,700	2,060
2020-12-23	2,050	2,061	2,042	2,059	256,600	2,059
2020-12-22	2,054	2,059	2,035	2,038	403,400	2,038
2020-12-21	2,090	2,095	2,054	2,068	290,900	2,068
2020-12-18	2,051	2,083	2,042	2,079	359,400	2,079
2020-12-17	2,080	2,085	2,049	2,055	272,200	2,055
2020-12-16	2,059	2,077	2,050	2,073	231,000	2,073
2020-12-15	2,043	2,064	2,037	2,055	238,400	2,055
2020-12-14	2,049	2,076	2,046	2,059	218,100	2,059
2020-12-11	2,058	2,063	2,038	2,051	352,600	2,051
2020-12-10	2,071	2,085	2,061	2,064	227,700	2,064
2020-12-09	2,050	2,069	2,046	2,066	266,600	2,066
2020-12-08	2,040	2,071	2,033	2,060	211,900	2,060
2020-12-07	2,100	2,104	2,055	2,056	282,600	2,056
2020-12-04	2,078	2,103	2,066	2,095	396,200	2,095
2020-12-03	2,051	2,078	2,040	2,064	346,500	2,064
2020-12-02	1,990	2,051	1,986	2,042	436,400	2,042
2020-12-01	1,966	2,000	1,965	1,999	386,000	1,999
2020-11-30	2,020	2,021	1,950	1,950	587,600	1,950
2020-11-27	2,039	2,047	2,026	2,039	290,900	2,039
2020-11-26	2,016	2,037	2,005	2,037	325,300	2,037
2020-11-25	2,090	2,093	2,038	2,040	312,800	2,040
2020-11-24	2,072	2,087	2,053	2,066	413,500	2,066
2020-11-20	2,028	2,052	2,019	2,026	325,800	2,026
2020-11-19	2,056	2,074	2,027	2,047	255,000	2,047
2020-11-18	2,108	2,109	2,083	2,091	239,800	2,091
2020-11-17	2,111	2,121	2,094	2,108	369,200	2,108
2020-11-16	2,067	2,104	2,067	2,085	489,900	2,085
2020-11-13	2,060	2,060	2,020	2,026	506,600	2,026
2020-11-12	2,062	2,085	2,044	2,081	495,900	2,081
2020-11-11	2,050	2,086	2,043	2,081	655,200	2,081
2020-11-10	1,962	2,031	1,958	2,029	888,900	2,029
2020-11-09	1,901	1,944	1,883	1,904	677,600	1,904
2020-11-06	1,800	1,848	1,795	1,840	479,200	1,840
2020-11-05	1,779	1,797	1,755	1,796	357,000	1,796
2020-11-04	1,790	1,802	1,768	1,782	292,900	1,782
2020-11-02	1,727	1,762	1,727	1,747	295,400	1,747
2020-10-30	1,740	1,740	1,697	1,700	421,100	1,700
2020-10-29	1,749	1,754	1,735	1,749	274,900	1,749
2020-10-28	1,780	1,780	1,753	1,763	371,500	1,763
2020-10-27	1,795	1,800	1,781	1,790	267,200	1,790
2020-10-26	1,813	1,822	1,796	1,797	271,000	1,797
2020-10-23	1,811	1,819	1,804	1,810	185,700	1,810
2020-10-22	1,815	1,822	1,803	1,804	244,900	1,804
2020-10-21	1,801	1,832	1,792	1,823	324,500	1,823
2020-10-20	1,842	1,844	1,809	1,817	271,300	1,817
2020-10-19	1,840	1,861	1,840	1,851	204,400	1,851
2020-10-16	1,850	1,850	1,828	1,830	291,300	1,830
2020-10-15	1,888	1,894	1,852	1,853	280,400	1,853
2020-10-14	1,900	1,905	1,889	1,896	165,300	1,896
2020-10-13	1,905	1,910	1,894	1,909	120,800	1,909
2020-10-12	1,900	1,908	1,891	1,896	163,300	1,896
2020-10-09	1,903	1,904	1,888	1,900	287,100	1,900
2020-10-08	1,915	1,916	1,890	1,903	312,900	1,903
2020-10-07	1,913	1,918	1,891	1,900	452,400	1,900
2020-10-06	1,922	1,947	1,910	1,943	305,500	1,943
2020-10-05	1,873	1,918	1,867	1,918	320,300	1,918
2020-10-02	1,898	1,901	1,839	1,846	430,700	1,846
2020-09-30	1,915	1,927	1,886	1,887	368,500	1,887
2020-09-29	1,925	1,925	1,903	1,915	247,000	1,915
2020-09-28	1,911	1,939	1,900	1,939	450,600	1,939
2020-09-25	1,899	1,902	1,878	1,892	294,700	1,892
2020-09-24	1,905	1,909	1,861	1,862	405,400	1,862
2020-09-23	1,919	1,927	1,907	1,920	249,600	1,920
2020-09-18	1,920	1,947	1,920	1,946	402,100	1,946
2020-09-17	1,913	1,920	1,895	1,902	464,000	1,902
2020-09-16	1,922	1,953	1,917	1,953	256,900	1,953
2020-09-15	1,955	1,959	1,917	1,934	352,800	1,934
2020-09-14	1,932	1,974	1,925	1,973	357,100	1,973
2020-09-11	1,916	1,927	1,904	1,927	451,700	1,927
2020-09-10	1,860	1,901	1,852	1,899	405,400	1,899
2020-09-09	1,840	1,862	1,833	1,854	374,700	1,854
2020-09-08	1,829	1,889	1,826	1,888	358,300	1,888
2020-09-07	1,860	1,864	1,814	1,814	426,100	1,814
2020-09-04	1,849	1,866	1,843	1,853	257,600	1,853
2020-09-03	1,873	1,873	1,860	1,866	210,200	1,866
2020-09-02	1,861	1,866	1,836	1,844	221,500	1,844
2020-09-01	1,878	1,882	1,858	1,863	232,000	1,863
2020-08-31	1,905	1,922	1,871	1,892	735,700	1,892
2020-08-28	1,831	1,907	1,831	1,869	865,200	1,869
2020-08-27	1,820	1,850	1,804	1,820	564,600	1,820
2020-08-26	1,873	1,882	1,839	1,840	471,300	1,840
2020-08-25	1,888	1,894	1,873	1,878	337,100	1,878
2020-08-24	1,871	1,874	1,853	1,863	213,000	1,863
2020-08-21	1,890	1,904	1,873	1,876	210,900	1,876
2020-08-20	1,870	1,884	1,862	1,863	265,700	1,863
2020-08-19	1,858	1,878	1,852	1,872	274,000	1,872
2020-08-18	1,868	1,879	1,842	1,871	365,400	1,871
2020-08-17	1,882	1,904	1,872	1,892	384,600	1,892
2020-08-14	1,901	1,916	1,896	1,900	382,000	1,900
2020-08-13	1,950	1,950	1,907	1,915	377,500	1,915
2020-08-12	1,858	1,912	1,851	1,910	554,300	1,910
2020-08-11	1,791	1,831	1,777	1,829	608,700	1,829
2020-08-07	1,834	1,834	1,762	1,771	1,070,900	1,771
2020-08-06	1,892	1,910	1,881	1,889	324,500	1,889
2020-08-05	1,923	1,939	1,896	1,928	267,800	1,928
2020-08-04	1,863	1,930	1,863	1,927	334,500	1,927
2020-08-03	1,850	1,864	1,830	1,849	354,600	1,849
2020-07-31	1,880	1,881	1,808	1,811	596,800	1,811
2020-07-30	1,882	1,893	1,862	1,891	366,000	1,891
2020-07-29	1,891	1,906	1,883	1,890	231,300	1,890
2020-07-28	1,929	1,946	1,914	1,923	190,800	1,923
2020-07-27	1,900	1,935	1,871	1,935	409,600	1,935
2020-07-22	1,929	1,956	1,919	1,931	251,000	1,931
2020-07-21	1,945	1,954	1,927	1,947	306,200	1,947
2020-07-20	1,992	1,992	1,957	1,958	210,700	1,958
2020-07-17	1,981	1,990	1,970	1,984	232,300	1,984
2020-07-16	2,019	2,052	1,988	1,997	337,700	1,997
2020-07-15	1,997	2,016	1,988	2,015	329,800	2,015
2020-07-14	1,969	1,970	1,937	1,967	302,900	1,967
2020-07-13	1,945	1,977	1,936	1,972	305,200	1,972
2020-07-10	1,906	1,919	1,893	1,896	406,200	1,896
2020-07-09	1,956	1,960	1,923	1,927	335,700	1,927
2020-07-08	1,971	1,996	1,960	1,960	374,500	1,960
2020-07-07	2,022	2,022	1,976	1,996	292,100	1,996
2020-07-06	1,961	2,022	1,961	2,011	259,900	2,011
2020-07-03	2,009	2,024	1,952	1,965	285,200	1,965
2020-07-02	1,978	2,008	1,971	1,993	257,700	1,993
2020-07-01	2,018	2,018	1,961	1,966	336,400	1,966
2020-06-30	2,046	2,066	2,016	2,021	290,500	2,021
2020-06-29	2,009	2,016	1,991	2,003	222,900	2,003
2020-06-26	2,023	2,032	2,013	2,026	296,700	2,026
2020-06-25	2,006	2,014	1,984	2,007	405,500	2,007
2020-06-24	2,060	2,066	2,034	2,041	218,700	2,041
2020-06-23	2,073	2,080	2,036	2,063	234,700	2,063
2020-06-22	2,041	2,052	2,019	2,052	220,300	2,052
2020-06-19	2,064	2,064	2,028	2,034	241,700	2,034
2020-06-18	2,031	2,053	2,025	2,044	185,900	2,044
2020-06-17	2,057	2,064	2,028	2,042	224,300	2,042
2020-06-16	2,002	2,060	1,985	2,060	507,100	2,060
2020-06-15	2,028	2,041	1,962	1,962	806,600	1,962
2020-06-12	2,075	2,089	2,028	2,082	535,100	2,082
2020-06-11	2,198	2,198	2,124	2,125	371,500	2,125
2020-06-10	2,221	2,242	2,213	2,226	269,400	2,226
2020-06-09	2,300	2,312	2,257	2,268	205,400	2,268
2020-06-08	2,270	2,282	2,244	2,282	273,500	2,282
2020-06-05	2,248	2,256	2,216	2,233	302,000	2,233
2020-06-04	2,269	2,270	2,224	2,242	288,300	2,242
2020-06-03	2,263	2,269	2,212	2,232	296,500	2,232
2020-06-02	2,171	2,233	2,155	2,226	285,700	2,226
2020-06-01	2,149	2,158	2,131	2,147	205,400	2,147
2020-05-29	2,181	2,194	2,154	2,155	360,100	2,155
2020-05-28	2,214	2,233	2,173	2,193	329,200	2,193
2020-05-27	2,162	2,188	2,143	2,188	291,400	2,188
2020-05-26	2,066	2,161	2,059	2,156	364,800	2,156
2020-05-25	2,024	2,043	2,015	2,037	145,500	2,037
2020-05-22	2,033	2,039	1,989	1,994	226,800	1,994
2020-05-21	2,058	2,063	2,031	2,032	150,300	2,032
2020-05-20	2,060	2,063	2,030	2,032	200,900	2,032
2020-05-19	2,086	2,096	2,053	2,063	391,700	2,063
2020-05-18	1,962	2,013	1,948	2,008	350,900	2,008
2020-05-15	2,010	2,010	1,913	1,922	562,900	1,922
2020-05-14	2,030	2,039	1,975	1,976	322,300	1,976
2020-05-13	2,040	2,044	2,028	2,035	259,600	2,035
2020-05-12	2,091	2,091	2,040	2,058	253,800	2,058
2020-05-11	2,015	2,082	2,013	2,071	365,700	2,071
2020-05-08	1,978	2,015	1,960	2,015	387,400	2,015
2020-05-07	1,984	1,989	1,953	1,959	313,500	1,959
2020-05-01	2,054	2,054	1,989	1,992	287,400	1,992
2020-04-30	2,045	2,085	2,025	2,065	334,500	2,065
2020-04-28	2,033	2,033	2,004	2,015	169,100	2,015
2020-04-27	2,019	2,037	1,989	2,030	266,400	2,030
2020-04-24	1,985	2,004	1,969	1,993	267,600	1,993
2020-04-23	1,926	1,986	1,926	1,986	212,700	1,986
2020-04-22	1,925	1,946	1,914	1,934	244,200	1,934
2020-04-21	1,945	1,952	1,923	1,947	340,400	1,947
2020-04-20	1,954	1,982	1,948	1,975	198,000	1,975
2020-04-17	2,002	2,008	1,969	1,983	288,500	1,983
2020-04-16	1,993	2,002	1,978	1,986	257,600	1,986
2020-04-15	2,010	2,019	1,985	2,010	336,600	2,010
2020-04-14	1,984	2,013	1,975	2,003	255,000	2,003
2020-04-13	1,998	2,002	1,975	1,982	309,500	1,982
2020-04-10	2,062	2,062	1,995	2,024	399,600	2,024
2020-04-09	2,000	2,035	1,980	2,035	351,700	2,035
2020-04-08	1,942	1,999	1,925	1,993	368,700	1,993
2020-04-07	1,955	1,955	1,877	1,935	383,300	1,935
2020-04-06	1,896	1,957	1,886	1,919	410,600	1,919
2020-04-03	1,942	1,991	1,901	1,915	328,800	1,915
2020-04-02	1,940	1,982	1,937	1,940	308,900	1,940
2020-04-01	1,962	2,026	1,956	1,968	464,800	1,968
2020-03-31	2,054	2,072	1,992	1,993	433,200	1,993
2020-03-30	1,994	2,055	1,970	2,052	441,900	2,052
2020-03-27	1,986	2,018	1,927	2,010	709,100	2,010
2020-03-26	1,965	1,965	1,893	1,922	545,600	1,922
2020-03-25	1,909	1,986	1,884	1,976	635,700	1,976
2020-03-24	1,792	1,817	1,765	1,817	707,700	1,817
2020-03-23	1,746	1,784	1,710	1,774	868,600	1,774
2020-03-19	1,683	1,716	1,644	1,695	795,300	1,695
2020-03-18	1,692	1,741	1,655	1,660	724,000	1,660
2020-03-17	1,650	1,735	1,602	1,685	965,300	1,685
2020-03-16	1,769	1,808	1,683	1,688	595,100	1,688
2020-03-13	1,752	1,815	1,670	1,749	954,500	1,749
2020-03-12	2,001	2,021	1,882	1,912	812,000	1,912
2020-03-11	2,038	2,074	2,032	2,038	416,000	2,038
2020-03-10	2,000	2,070	1,939	2,056	482,800	2,056
2020-03-09	2,093	2,103	2,012	2,037	492,300	2,037
2020-03-06	2,197	2,198	2,159	2,170	422,400	2,170
2020-03-05	2,250	2,259	2,217	2,227	445,600	2,227
2020-03-04	2,150	2,232	2,148	2,201	611,400	2,201
2020-03-03	2,245	2,248	2,161	2,163	453,100	2,163
2020-03-02	2,122	2,215	2,110	2,189	613,000	2,189
2020-02-28	2,181	2,188	2,147	2,164	674,700	2,164
2020-02-27	2,267	2,270	2,223	2,231	588,000	2,231
2020-02-26	2,302	2,302	2,255	2,284	501,300	2,284
2020-02-25	2,300	2,346	2,296	2,321	557,300	2,321
2020-02-21	2,447	2,468	2,434	2,436	443,800	2,436
2020-02-20	2,501	2,501	2,465	2,473	426,700	2,473
2020-02-19	2,505	2,527	2,486	2,496	416,700	2,496
2020-02-18	2,543	2,558	2,494	2,501	398,200	2,501
2020-02-17	2,622	2,622	2,557	2,559	505,800	2,559
2020-02-14	2,750	2,754	2,662	2,684	719,900	2,684
2020-02-13	2,712	2,747	2,702	2,724	405,000	2,724
2020-02-12	2,708	2,725	2,669	2,725	457,700	2,725
2020-02-10	2,680	2,748	2,669	2,734	407,200	2,734
2020-02-07	2,730	2,736	2,691	2,703	191,300	2,703
2020-02-06	2,723	2,739	2,714	2,717	354,500	2,717
2020-02-05	2,674	2,718	2,672	2,706	309,000	2,706
2020-02-04	2,641	2,669	2,624	2,666	219,100	2,666
2020-02-03	2,630	2,661	2,625	2,657	282,400	2,657
2020-01-31	2,664	2,684	2,654	2,665	261,300	2,665
2020-01-30	2,636	2,660	2,615	2,624	350,100	2,624
2020-01-29	2,670	2,672	2,650	2,669	210,000	2,669
2020-01-28	2,650	2,678	2,642	2,668	240,600	2,668
2020-01-27	2,642	2,682	2,624	2,678	249,500	2,678
2020-01-24	2,652	2,677	2,644	2,672	178,000	2,672
2020-01-23	2,670	2,681	2,646	2,669	243,700	2,669
2020-01-22	2,635	2,689	2,632	2,684	305,600	2,684
2020-01-21	2,610	2,630	2,606	2,627	270,100	2,627
2020-01-20	2,625	2,647	2,605	2,616	451,200	2,616
2020-01-17	2,701	2,724	2,693	2,717	472,600	2,717
2020-01-16	2,675	2,692	2,656	2,686	275,200	2,686
2020-01-15	2,652	2,678	2,646	2,665	265,600	2,665
2020-01-14	2,622	2,652	2,616	2,652	321,400	2,652
2020-01-10	2,616	2,624	2,607	2,622	260,300	2,622
2020-01-09	2,586	2,605	2,575	2,596	242,000	2,596
2020-01-08	2,540	2,569	2,531	2,555	362,500	2,555
2020-01-07	2,543	2,596	2,543	2,590	372,600	2,590
2020-01-06	2,543	2,549	2,500	2,510	502,100	2,510

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