2501 サッポロホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,184	2,208	2,157	2,183	377,600	2,183
2021-12-29	2,222	2,237	2,172	2,185	693,000	2,185
2021-12-28	2,260	2,271	2,240	2,271	988,500	2,271
2021-12-27	2,272	2,273	2,233	2,237	821,000	2,237
2021-12-24	2,278	2,278	2,244	2,269	566,000	2,269
2021-12-23	2,264	2,272	2,257	2,269	234,600	2,269
2021-12-22	2,257	2,277	2,248	2,257	246,400	2,257
2021-12-21	2,272	2,276	2,252	2,258	210,200	2,258
2021-12-20	2,235	2,252	2,227	2,240	314,500	2,240
2021-12-17	2,276	2,284	2,253	2,260	401,600	2,260
2021-12-16	2,275	2,283	2,246	2,270	371,900	2,270
2021-12-15	2,229	2,274	2,228	2,251	414,800	2,251
2021-12-14	2,280	2,307	2,267	2,270	265,100	2,270
2021-12-13	2,304	2,312	2,280	2,280	185,300	2,280
2021-12-10	2,266	2,296	2,260	2,279	288,400	2,279
2021-12-09	2,280	2,290	2,269	2,269	235,800	2,269
2021-12-08	2,298	2,307	2,278	2,284	339,800	2,284
2021-12-07	2,279	2,323	2,266	2,315	328,300	2,315
2021-12-06	2,233	2,267	2,229	2,243	292,000	2,243
2021-12-03	2,172	2,238	2,157	2,233	272,000	2,233
2021-12-02	2,140	2,170	2,133	2,146	278,200	2,146
2021-12-01	2,170	2,199	2,161	2,164	318,600	2,164
2021-11-30	2,219	2,249	2,180	2,180	384,900	2,180
2021-11-29	2,222	2,250	2,207	2,207	287,300	2,207
2021-11-26	2,315	2,315	2,253	2,265	299,000	2,265
2021-11-25	2,334	2,339	2,321	2,322	130,800	2,322
2021-11-24	2,314	2,340	2,308	2,334	207,800	2,334
2021-11-22	2,290	2,308	2,272	2,302	170,500	2,302
2021-11-19	2,309	2,322	2,295	2,308	153,400	2,308
2021-11-18	2,306	2,325	2,277	2,315	270,700	2,315
2021-11-17	2,350	2,354	2,311	2,311	238,400	2,311
2021-11-16	2,352	2,381	2,341	2,344	196,400	2,344
2021-11-15	2,351	2,365	2,334	2,343	224,400	2,343
2021-11-12	2,307	2,358	2,307	2,346	288,300	2,346
2021-11-11	2,295	2,328	2,287	2,320	314,400	2,320
2021-11-10	2,385	2,389	2,293	2,311	560,900	2,311
2021-11-09	2,452	2,468	2,396	2,399	246,500	2,399
2021-11-08	2,488	2,492	2,452	2,457	220,000	2,457
2021-11-05	2,500	2,504	2,445	2,454	272,700	2,454
2021-11-04	2,532	2,539	2,509	2,526	279,000	2,526
2021-11-02	2,508	2,528	2,502	2,513	192,300	2,513
2021-11-01	2,500	2,534	2,488	2,532	260,000	2,532
2021-10-29	2,432	2,473	2,416	2,470	244,500	2,470
2021-10-28	2,402	2,460	2,389	2,445	249,100	2,445
2021-10-27	2,443	2,462	2,425	2,433	195,900	2,433
2021-10-26	2,460	2,465	2,438	2,457	194,200	2,457
2021-10-25	2,475	2,479	2,444	2,444	222,800	2,444
2021-10-22	2,495	2,517	2,480	2,498	198,400	2,498
2021-10-21	2,550	2,557	2,505	2,511	205,500	2,511
2021-10-20	2,560	2,574	2,548	2,557	166,800	2,557
2021-10-19	2,560	2,576	2,532	2,551	140,300	2,551
2021-10-18	2,580	2,580	2,542	2,565	198,200	2,565
2021-10-15	2,570	2,574	2,554	2,566	143,900	2,566
2021-10-14	2,537	2,578	2,522	2,569	145,900	2,569
2021-10-13	2,563	2,578	2,540	2,540	123,100	2,540
2021-10-12	2,581	2,583	2,551	2,567	138,200	2,567
2021-10-11	2,552	2,591	2,545	2,590	147,800	2,590
2021-10-08	2,585	2,597	2,555	2,555	169,500	2,555
2021-10-07	2,587	2,588	2,556	2,567	163,600	2,567
2021-10-06	2,547	2,586	2,531	2,567	214,000	2,567
2021-10-05	2,561	2,573	2,527	2,560	242,300	2,560
2021-10-04	2,526	2,570	2,516	2,565	225,500	2,565
2021-10-01	2,555	2,565	2,507	2,521	299,800	2,521
2021-09-30	2,588	2,610	2,568	2,575	397,500	2,575
2021-09-29	2,559	2,583	2,553	2,581	286,400	2,581
2021-09-28	2,548	2,589	2,546	2,581	327,700	2,581
2021-09-27	2,519	2,548	2,509	2,541	193,800	2,541
2021-09-24	2,519	2,529	2,511	2,521	233,500	2,521
2021-09-22	2,510	2,512	2,469	2,469	230,900	2,469
2021-09-21	2,527	2,543	2,502	2,519	208,000	2,519
2021-09-17	2,552	2,570	2,530	2,560	344,500	2,560
2021-09-16	2,548	2,556	2,529	2,552	207,100	2,552
2021-09-15	2,540	2,548	2,507	2,515	144,800	2,515
2021-09-14	2,560	2,571	2,545	2,570	246,200	2,570
2021-09-13	2,529	2,554	2,520	2,546	168,600	2,546
2021-09-10	2,529	2,546	2,509	2,533	365,200	2,533
2021-09-09	2,450	2,519	2,449	2,519	394,000	2,519
2021-09-08	2,455	2,466	2,435	2,458	392,800	2,458
2021-09-07	2,501	2,513	2,473	2,479	338,500	2,479
2021-09-06	2,503	2,522	2,473	2,483	428,200	2,483
2021-09-03	2,450	2,484	2,448	2,473	301,500	2,473
2021-09-02	2,433	2,447	2,410	2,447	210,800	2,447
2021-09-01	2,380	2,439	2,375	2,423	259,800	2,423
2021-08-31	2,349	2,386	2,336	2,372	191,000	2,372
2021-08-30	2,380	2,388	2,351	2,358	153,300	2,358
2021-08-27	2,390	2,393	2,356	2,360	173,500	2,360
2021-08-26	2,403	2,414	2,377	2,413	216,200	2,413
2021-08-25	2,365	2,410	2,364	2,399	194,700	2,399
2021-08-24	2,387	2,392	2,341	2,373	325,900	2,373
2021-08-23	2,351	2,369	2,335	2,352	198,400	2,352
2021-08-20	2,370	2,386	2,317	2,325	168,800	2,325
2021-08-19	2,330	2,372	2,330	2,366	176,300	2,366
2021-08-18	2,326	2,362	2,325	2,356	180,200	2,356
2021-08-17	2,337	2,358	2,327	2,332	186,200	2,332
2021-08-16	2,346	2,348	2,305	2,309	195,500	2,309
2021-08-13	2,349	2,366	2,329	2,353	218,400	2,353
2021-08-12	2,396	2,396	2,335	2,336	220,100	2,336
2021-08-11	2,331	2,383	2,324	2,365	359,300	2,365
2021-08-10	2,413	2,438	2,301	2,318	568,400	2,318
2021-08-06	2,423	2,440	2,384	2,391	275,200	2,391
2021-08-05	2,354	2,421	2,349	2,417	257,400	2,417
2021-08-04	2,375	2,384	2,365	2,383	225,000	2,383
2021-08-03	2,346	2,382	2,345	2,371	220,700	2,371
2021-08-02	2,331	2,376	2,319	2,374	221,000	2,374
2021-07-30	2,346	2,356	2,317	2,323	210,800	2,323
2021-07-29	2,359	2,397	2,353	2,358	305,600	2,358
2021-07-28	2,345	2,362	2,331	2,356	200,900	2,356
2021-07-27	2,325	2,355	2,321	2,355	206,800	2,355
2021-07-26	2,336	2,345	2,315	2,327	245,500	2,327
2021-07-21	2,302	2,316	2,285	2,296	230,500	2,296
2021-07-20	2,250	2,290	2,237	2,284	307,400	2,284
2021-07-19	2,308	2,317	2,295	2,297	210,400	2,297
2021-07-16	2,336	2,354	2,328	2,339	134,800	2,339
2021-07-15	2,343	2,365	2,330	2,334	193,600	2,334
2021-07-14	2,336	2,367	2,334	2,360	157,800	2,360
2021-07-13	2,358	2,365	2,341	2,364	185,400	2,364
2021-07-12	2,345	2,355	2,323	2,344	253,500	2,344
2021-07-09	2,280	2,377	2,253	2,307	388,700	2,307
2021-07-08	2,346	2,360	2,300	2,301	354,800	2,301
2021-07-07	2,297	2,349	2,293	2,346	250,800	2,346
2021-07-06	2,346	2,354	2,325	2,347	156,600	2,347
2021-07-05	2,306	2,331	2,301	2,322	190,800	2,322
2021-07-02	2,329	2,344	2,306	2,321	211,000	2,321
2021-07-01	2,313	2,316	2,295	2,304	146,300	2,304
2021-06-30	2,305	2,323	2,298	2,312	208,100	2,312
2021-06-29	2,296	2,313	2,272	2,311	203,600	2,311
2021-06-28	2,330	2,330	2,307	2,319	216,000	2,319
2021-06-25	2,325	2,333	2,299	2,317	164,500	2,317
2021-06-24	2,290	2,299	2,280	2,295	162,800	2,295
2021-06-23	2,316	2,333	2,292	2,301	298,600	2,301
2021-06-22	2,349	2,362	2,314	2,341	502,300	2,341
2021-06-21	2,347	2,347	2,273	2,290	407,500	2,290
2021-06-18	2,391	2,397	2,366	2,367	293,400	2,367
2021-06-17	2,382	2,397	2,373	2,378	180,300	2,378
2021-06-16	2,357	2,440	2,337	2,392	504,400	2,392
2021-06-15	2,307	2,334	2,296	2,330	209,400	2,330
2021-06-14	2,324	2,350	2,304	2,309	212,800	2,309
2021-06-11	2,338	2,345	2,295	2,302	773,300	2,302
2021-06-10	2,373	2,381	2,325	2,357	356,400	2,357
2021-06-09	2,321	2,371	2,321	2,343	339,700	2,343
2021-06-08	2,230	2,316	2,230	2,314	699,700	2,314
2021-06-07	2,256	2,263	2,211	2,230	178,200	2,230
2021-06-04	2,200	2,228	2,200	2,220	422,100	2,220
2021-06-03	2,153	2,220	2,149	2,214	573,600	2,214
2021-06-02	2,115	2,152	2,109	2,146	366,000	2,146
2021-06-01	2,154	2,164	2,122	2,128	258,500	2,128
2021-05-31	2,179	2,179	2,141	2,147	425,300	2,147
2021-05-28	2,201	2,213	2,179	2,183	297,900	2,183
2021-05-27	2,230	2,233	2,168	2,172	503,300	2,172
2021-05-26	2,220	2,250	2,220	2,239	242,300	2,239
2021-05-25	2,220	2,249	2,210	2,225	222,300	2,225
2021-05-24	2,173	2,227	2,171	2,211	216,700	2,211
2021-05-21	2,198	2,204	2,173	2,174	147,400	2,174
2021-05-20	2,180	2,209	2,177	2,194	150,400	2,194
2021-05-19	2,208	2,236	2,180	2,194	286,600	2,194
2021-05-18	2,215	2,250	2,211	2,241	223,000	2,241
2021-05-17	2,210	2,244	2,177	2,205	330,100	2,205
2021-05-14	2,180	2,215	2,172	2,210	323,800	2,210
2021-05-13	2,169	2,209	2,165	2,170	231,100	2,170
2021-05-12	2,178	2,194	2,142	2,161	467,400	2,161
2021-05-11	2,239	2,264	2,188	2,197	351,600	2,197
2021-05-10	2,273	2,286	2,225	2,240	421,100	2,240
2021-05-07	2,236	2,287	2,227	2,275	305,000	2,275
2021-05-06	2,180	2,228	2,180	2,216	337,900	2,216
2021-04-30	2,155	2,194	2,155	2,174	194,400	2,174
2021-04-28	2,170	2,179	2,148	2,155	219,400	2,155
2021-04-27	2,180	2,192	2,162	2,172	225,600	2,172
2021-04-26	2,185	2,185	2,146	2,176	199,600	2,176
2021-04-23	2,132	2,187	2,128	2,178	160,400	2,178
2021-04-22	2,157	2,178	2,142	2,149	240,800	2,149
2021-04-21	2,140	2,142	2,113	2,130	277,800	2,130
2021-04-20	2,224	2,224	2,172	2,177	290,400	2,177
2021-04-19	2,278	2,282	2,230	2,236	157,300	2,236
2021-04-16	2,257	2,268	2,235	2,264	171,500	2,264
2021-04-15	2,231	2,253	2,231	2,253	134,400	2,253
2021-04-14	2,229	2,239	2,201	2,219	165,500	2,219
2021-04-13	2,290	2,301	2,241	2,241	235,500	2,241
2021-04-12	2,291	2,309	2,267	2,290	199,900	2,290
2021-04-09	2,229	2,294	2,229	2,276	283,100	2,276
2021-04-08	2,293	2,293	2,215	2,226	253,900	2,226
2021-04-07	2,283	2,302	2,267	2,290	259,100	2,290
2021-04-06	2,307	2,317	2,263	2,283	219,600	2,283
2021-04-05	2,300	2,325	2,292	2,303	256,700	2,303
2021-04-02	2,280	2,290	2,249	2,275	279,800	2,275
2021-04-01	2,281	2,299	2,266	2,271	278,400	2,271
2021-03-31	2,307	2,322	2,283	2,293	260,100	2,293
2021-03-30	2,357	2,370	2,327	2,335	252,100	2,335
2021-03-29	2,373	2,382	2,321	2,341	352,300	2,341
2021-03-26	2,340	2,345	2,310	2,333	211,500	2,333
2021-03-25	2,282	2,316	2,275	2,301	168,200	2,301
2021-03-24	2,303	2,310	2,251	2,265	272,200	2,265
2021-03-23	2,345	2,357	2,323	2,323	237,100	2,323
2021-03-22	2,371	2,384	2,346	2,353	218,600	2,353
2021-03-19	2,378	2,406	2,364	2,396	376,700	2,396
2021-03-18	2,380	2,406	2,349	2,365	240,200	2,365
2021-03-17	2,357	2,379	2,345	2,370	198,800	2,370
2021-03-16	2,389	2,389	2,353	2,367	161,000	2,367
2021-03-15	2,356	2,402	2,356	2,395	233,500	2,395
2021-03-12	2,353	2,353	2,301	2,345	461,000	2,345
2021-03-11	2,429	2,461	2,368	2,370	304,600	2,370
2021-03-10	2,360	2,455	2,351	2,414	569,000	2,414
2021-03-09	2,269	2,397	2,268	2,395	507,000	2,395
2021-03-08	2,238	2,264	2,212	2,227	262,300	2,227
2021-03-05	2,200	2,207	2,171	2,206	209,300	2,206
2021-03-04	2,208	2,208	2,156	2,173	217,800	2,173
2021-03-03	2,205	2,213	2,184	2,208	171,400	2,208
2021-03-02	2,221	2,224	2,178	2,187	253,100	2,187
2021-03-01	2,209	2,221	2,185	2,197	221,000	2,197
2021-02-26	2,297	2,297	2,184	2,185	429,200	2,185
2021-02-25	2,305	2,320	2,283	2,313	260,800	2,313
2021-02-24	2,275	2,297	2,246	2,283	333,300	2,283
2021-02-22	2,222	2,278	2,217	2,244	270,300	2,244
2021-02-19	2,240	2,245	2,195	2,198	263,800	2,198
2021-02-18	2,240	2,268	2,236	2,249	270,500	2,249
2021-02-17	2,219	2,263	2,205	2,237	355,200	2,237
2021-02-16	2,200	2,235	2,192	2,219	289,100	2,219
2021-02-15	2,218	2,223	2,169	2,199	312,500	2,199
2021-02-12	2,246	2,246	2,154	2,191	643,900	2,191
2021-02-10	2,191	2,249	2,182	2,249	322,200	2,249
2021-02-09	2,189	2,208	2,159	2,203	495,900	2,203
2021-02-08	2,148	2,185	2,139	2,185	442,200	2,185
2021-02-05	2,084	2,142	2,079	2,139	487,300	2,139
2021-02-04	2,064	2,085	2,061	2,079	245,700	2,079
2021-02-03	2,051	2,074	2,044	2,074	270,000	2,074
2021-02-02	2,022	2,051	2,005	2,051	334,900	2,051
2021-02-01	2,028	2,042	2,008	2,020	297,400	2,020
2021-01-29	2,028	2,039	2,014	2,028	272,000	2,028
2021-01-28	2,002	2,044	1,996	2,041	335,900	2,041
2021-01-27	2,015	2,043	2,006	2,043	313,400	2,043
2021-01-26	1,997	2,006	1,987	2,004	248,300	2,004
2021-01-25	1,985	2,010	1,973	2,000	225,900	2,000
2021-01-22	1,964	1,977	1,947	1,973	237,500	1,973
2021-01-21	1,998	2,017	1,971	1,976	294,300	1,976
2021-01-20	1,973	1,994	1,966	1,992	308,500	1,992
2021-01-19	1,963	1,984	1,954	1,984	252,400	1,984
2021-01-18	1,980	1,983	1,950	1,958	241,000	1,958
2021-01-15	1,985	1,990	1,971	1,986	238,900	1,986
2021-01-14	1,970	1,994	1,958	1,985	322,200	1,985
2021-01-13	1,964	1,970	1,940	1,968	228,300	1,968
2021-01-12	1,968	1,975	1,955	1,962	233,300	1,962
2021-01-08	1,970	1,977	1,932	1,973	309,600	1,973
2021-01-07	1,962	1,984	1,955	1,965	479,500	1,965
2021-01-06	1,901	1,949	1,896	1,938	319,900	1,938
2021-01-05	1,894	1,922	1,884	1,909	443,300	1,909
2021-01-04	1,994	1,997	1,901	1,902	535,400	1,902

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