[2501 東証1部] サッポロホールディングス 日足 時系列データ

[2501 東証1部] サッポロホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133585.003605.003570.003600.00238400856082000
2017-12-123590.003595.003580.003595.00171100614194500
2017-12-113570.003590.003545.003590.00209200747195500
2017-12-083550.003570.003530.003555.004415001566672000
2017-12-073505.003565.003500.003555.00243100862556000
2017-12-063485.003525.003480.003495.00282200986929000
2017-12-053495.003510.003480.003500.00173100605175000
2017-12-043485.003520.003470.003495.00209100732164000
2017-12-013530.003530.003455.003455.002901001007989000
2017-11-303490.003520.003465.003515.003400001188474000
2017-11-293445.003485.003435.003485.003370001168039000
2017-11-283380.003415.003375.003410.00216400735671500
2017-11-273400.003400.003375.003385.00265600899506000
2017-11-243405.003435.003390.003415.00189300646037000
2017-11-223410.003445.003400.003430.00256200878381000
2017-11-213415.003430.003380.003390.004963001685745000
2017-11-203415.003460.003410.003440.003056001049874500
2017-11-173495.003505.003425.003430.003741001290620500
2017-11-163395.003465.003390.003455.00218100749231000
2017-11-153460.003465.003390.003390.005957002035454500
2017-11-143445.003485.003425.003455.003959001365201500
2017-11-133485.003500.003450.003455.005632001956105500
2017-11-103460.003490.003450.003485.005611001949440500
2017-11-093440.003525.003435.003480.009589003337217500
2017-11-083410.003430.003390.003430.005220001782811000
2017-11-073400.003410.003345.003410.0011158003769038000
2017-11-063390.003485.003380.003440.0014939005141338500
2017-11-023670.003685.003635.003660.005841002134221500
2017-11-013615.003660.003615.003655.003900001420485000
2017-10-313525.003585.003515.003580.004175001483162000
2017-10-303570.003575.003525.003540.003900001382288000
2017-10-273560.003580.003540.003575.003366001199202500
2017-10-263510.003540.003495.003525.00279600985035000
2017-10-253500.003525.003495.003515.004105001440446500
2017-10-243490.003530.003485.003510.005669001985931000
2017-10-233450.003475.003415.003465.004099001416501000
2017-10-203415.003435.003400.003420.00275400942190000
2017-10-193435.003445.003420.003420.00171300587700000
2017-10-183395.003425.003385.003410.00267000910433500
2017-10-173435.003435.003395.003405.003620001234841000
2017-10-163390.003435.003375.003435.003466001184841000
2017-10-133355.003410.003335.003385.005937002003847000
2017-10-123400.003480.003390.003425.003972001365417000
2017-10-113380.003395.003365.003395.00253500857779000
2017-10-103305.003395.003290.003380.005002001685762500
2017-10-063320.003325.003280.003315.006076002010701000
2017-10-053205.003345.003200.003330.008152002691066500
2017-10-043110.003195.003105.003190.004903001553594500
2017-10-033050.003105.003050.003095.00263400812794000
2017-10-023045.003065.003035.003040.00209900639374500
2017-09-293060.003065.003020.003035.004748001441292000
2017-09-283085.003090.003050.003070.004415001356466000
2017-09-273115.003120.003085.003090.00242500750360500
2017-09-263100.003130.003090.003130.00259100807255500
2017-09-253140.003140.003080.003105.00257600798985500
2017-09-223115.003125.003085.003125.00282100877603000
2017-09-213110.003125.003085.003110.003692001145757500
2017-09-203160.003165.003100.003110.004443001386349500
2017-09-193140.003195.003140.003190.00313300994311000
2017-09-153110.003145.003110.003130.00288500902790000
2017-09-143100.003120.003095.003115.00207700646401500
2017-09-133095.003100.003080.003100.00281400870610500
2017-09-123110.003110.003080.003095.00231200715564500
2017-09-113115.003120.003080.003095.00288600893243000
2017-09-083130.003140.003085.003095.005896001835983500
2017-09-073160.003165.003130.003160.00277800874152500
2017-09-063150.003165.003100.003155.00311400978824000
2017-09-053120.003135.003105.003120.00299700934340500
2017-09-043170.003175.003125.003130.00183500576092500
2017-09-013190.003190.003155.003175.00182900580267500
2017-08-313170.003200.003135.003195.003897001239103500
2017-08-303115.003170.003100.003170.003885001221698000
2017-08-293100.003100.003075.003095.00152200470819500
2017-08-283105.003105.003085.003100.00185000572920000
2017-08-253075.003095.003055.003090.00320400986785500
2017-08-243080.003090.003070.003085.00229300706463000
2017-08-233150.003155.003085.003090.00292800910101500
2017-08-223070.003135.003055.003135.004789001485089000
2017-08-213025.003065.003025.003060.00224400684634500
2017-08-183010.003030.002997.003025.00232600702202000
2017-08-173045.003050.003025.003040.00235300714564000
2017-08-163050.003065.003040.003060.00319600975456000
2017-08-153020.003065.002998.003055.00266000810284500
2017-08-143000.003030.002991.003015.00288800870837300
2017-08-102999.003045.002975.003035.003818001152469600
2017-08-093000.003010.002971.002982.003795001132001900
2017-08-082969.003010.002956.003000.004939001477791100
2017-08-072931.002959.002931.002954.004105001211048200
2017-08-043040.003040.002914.002926.009575002822683400
2017-08-033065.003070.003035.003050.00317100967236000
2017-08-023065.003070.003030.003050.00321200980024000
2017-08-013010.003070.003010.003060.00263700804716500
2017-07-313040.003040.003005.003005.004261001283975000
2017-07-283025.003055.003015.003045.00321300977540500
2017-07-273005.003050.003000.003025.004347001316465500
2017-07-262992.003015.002977.002999.004205001262040900
2017-07-252968.002983.002952.002969.00280100832271300
2017-07-242952.002975.002943.002968.00276300817535600
2017-07-212980.002981.002953.002957.004812001425086200
2017-07-202997.003010.002988.002996.00247300741018000
2017-07-192983.003015.002983.002993.00214100641635500
2017-07-183010.003010.002972.002988.00288700862823500
2017-07-143005.003020.003000.003010.00276800831867000
2017-07-133035.003035.003005.003005.00283000854161500
2017-07-123075.003075.003015.003020.006809002062866500
2017-07-113100.003125.003100.003120.00132100411422000
2017-07-103120.003125.003100.003105.00209600651629000
2017-07-073085.003100.003070.003095.00227400702657000
2017-07-063120.003130.003090.003095.00287900893577500
2017-07-053080.003120.003050.003120.00297700920246000
2017-07-043110.003110.003070.003080.00308100949403500
2017-07-033100.003110.003090.003100.003315001027698500
2017-06-303145.003145.003090.003095.00224400696430500
2017-06-293155.003165.003125.003160.00224900707972500
2017-06-283165.003165.003140.003145.00190900601102000
2017-06-273175.003190.003160.003175.00252900802501000
2017-06-263165.003165.003140.003165.00291300919984500
2017-06-233205.003205.003175.003180.00300400956029500
2017-06-223270.003270.003225.003225.00231400748268000
2017-06-213295.003310.003275.003280.00183800604813000
2017-06-203300.003320.003290.003315.00195200645665000
2017-06-193290.003305.003275.003290.00171000563040500
2017-06-163285.003310.003260.003295.003507001154832500
2017-06-153255.003300.003250.003290.00208000682922000
2017-06-143255.003290.003255.003265.00210100687114000
2017-06-133245.003275.003240.003260.00162900530812500
2017-06-123215.003245.003205.003235.00204100658950000
2017-06-093250.003250.003200.003210.004300001387712000
2017-06-083245.003245.003210.003215.00208300671850500
2017-06-073265.003280.003240.003245.00173200563104000
2017-06-063320.003325.003285.003285.00241200796054500
2017-06-053235.003305.003225.003290.00191300626666000
2017-06-023265.003270.003240.003250.00306500997452500
2017-06-013215.003275.003200.003260.00296500962386500
2017-05-313245.003255.003190.003210.005281001695116000
2017-05-303315.003335.003270.003270.00292100959205500
2017-05-293270.003325.003265.003325.00254200838512500
2017-05-263295.003305.003260.003260.00192900632134000
2017-05-253330.003330.003295.003300.00252200834379000
2017-05-243220.003340.003220.003330.006893002276263000
2017-05-233200.003230.003195.003200.00240000770910000
2017-05-223185.003220.003185.003200.00254700815961500
2017-05-193215.003220.003170.003200.003218001027680000
2017-05-183195.003225.003180.003215.003272001049524500
2017-05-173170.003225.003165.003220.004299001375396500
2017-05-163185.003210.003180.003185.00306000976157000
2017-05-153170.003215.003170.003185.00260500831308000
2017-05-123160.003230.003160.003180.007284002322722500
2017-05-113220.003245.003210.003220.00177700573091500
2017-05-103230.003245.003215.003215.003569001150623000
2017-05-093240.003255.003225.003230.00301000974978000
2017-05-083170.003250.003155.003230.004626001489745000
2017-05-023140.003160.003135.003140.00265500834832000
2017-05-013105.003155.003105.003145.00287700901950500
2017-04-283135.003140.003100.003115.00298300930017500
2017-04-273125.003150.003120.003130.00308600967686500
2017-04-263130.003175.003110.003140.003424001074749500
2017-04-253120.003145.003110.003130.003807001190754000
2017-04-243150.003170.003135.003165.00291400919600500
2017-04-213110.003135.003090.003130.003397001059611500
2017-04-203150.003165.003080.003090.005695001771141000
2017-04-193090.003190.003085.003165.0014892004689957000
2017-04-183000.003005.002950.002978.00309800921268700
2017-04-172949.003015.002949.003015.00211700633416500
2017-04-143020.003020.002944.002952.00333900995176700
2017-04-132944.002982.002942.002968.00289400858587400
2017-04-122951.002977.002932.002969.00255000755079600
2017-04-112980.003000.002961.002974.004304001280678800
2017-04-103030.003040.002975.002979.004769001425177900
2017-04-073015.003040.002995.003015.003361001014911800
2017-04-063040.003055.002984.002995.00301000904282700
2017-04-053055.003075.003040.003050.00221200675844500
2017-04-043065.003085.003030.003045.00324400990415000
2017-04-033030.003080.003015.003065.00309500945215000
2017-03-313085.003085.003010.003010.003729001133018000
2017-03-303125.003140.003070.003080.00299700926575000
2017-03-293055.003140.003050.003120.007182002228992500
2017-03-283040.003055.003020.003055.005181001577173000
2017-03-273010.003025.002998.003005.003914001178320600
2017-03-242981.003040.002965.003035.005000001513018300
2017-03-232963.002993.002948.002989.003750001116232600
2017-03-222947.002984.002941.002964.003760001115734200
2017-03-212958.002990.002953.002984.00239600713485800
2017-03-172932.002988.002925.002978.005910001757863100
2017-03-162937.002967.002917.002957.00308700911635200
2017-03-152954.002974.002945.002970.00320700951138300
2017-03-142932.002963.002931.002956.004572001349787900
2017-03-132905.002937.002901.002929.003793001110028800
2017-03-102881.002907.002872.002904.005845001689101100
2017-03-092850.002853.002838.002850.00229000651933400
2017-03-082844.002845.002831.002844.00273300776318100
2017-03-072819.002848.002819.002845.00307500873645200
2017-03-062843.002843.002812.002821.00332100937361400
2017-03-032856.002865.002833.002837.004290001220672300
2017-03-022858.002859.002838.002848.003618001030142200
2017-03-012858.002874.002835.002846.005016001429182500
2017-02-282838.002860.002823.002823.003875001100175600
2017-02-272827.002852.002813.002822.004824001362965700
2017-02-242825.002867.002825.002850.005293001507100200
2017-02-232829.002850.002822.002833.006181001750632700
2017-02-222865.002880.002807.002821.005964001686479900
2017-02-212851.002856.002838.002856.00252700720366100
2017-02-202853.002859.002837.002851.00260600742638400
2017-02-172810.002861.002796.002859.007281002067928700
2017-02-162849.002849.002809.002815.004657001314614800
2017-02-152821.002852.002806.002845.005051001432130700
2017-02-142945.002953.002809.002815.0013971003985205800
2017-02-132959.003030.002931.003015.004070001216354100
2017-02-102927.002927.002901.002921.00297500867714600
2017-02-092888.002898.002872.002877.00201200579746100
2017-02-082901.002920.002889.002903.00160700466049700
2017-02-072898.002917.002895.002911.00164200477139600
2017-02-062958.002958.002910.002921.00184800540367600
2017-02-032916.002968.002916.002932.003554001043276800
2017-02-022917.002932.002893.002896.00275700801785900
2017-02-012927.002950.002921.002935.00183600538836300
2017-01-312960.002978.002932.002938.00255700752994200
2017-01-302946.002975.002935.002974.00219000649055800
2017-01-272985.002994.002955.002969.00258200767922700
2017-01-262930.002972.002911.002966.00327300967938700
2017-01-252933.002946.002901.002910.00132000384831400
2017-01-242929.002940.002900.002901.00138100401920900
2017-01-232928.002928.002900.002904.00208900607719800
2017-01-202917.002950.002897.002941.00266900783111600
2017-01-192934.002947.002916.002916.004284001253455000
2017-01-182956.002977.002922.002941.00167300491902000
2017-01-173025.003025.002941.002941.00252600749024200
2017-01-162991.003015.002990.003000.00275900828991300
2017-01-132988.003010.002972.003005.00218000653273200
2017-01-123025.003030.002970.002984.00312400934153800
2017-01-113010.003045.002999.003035.00261600793181500
2017-01-103025.003040.002986.003010.003741001127635800
2017-01-063020.003055.002999.003050.004425001339632600
2017-01-053025.003025.003000.003015.00320600966492000
2017-01-043005.003035.002994.003025.004176001261548300
2016-12-303000.003025.002967.003010.00237900713796100
2016-12-292990.003020.002980.003010.004338001303282500
2016-12-282980.002997.002961.002990.00324700969083000
2016-12-273050.003065.003025.003035.006404001950227000
2016-12-263035.003075.003035.003050.004131001260581500
2016-12-223035.003040.003010.003020.00315100952876500
2016-12-213020.003040.003010.003015.004171001262138500
2016-12-203025.003060.003015.003040.00325800990797500
2016-12-193000.003020.002996.003010.00261300785533800
2016-12-163000.003020.002983.002996.005055001517162000
2016-12-152978.002985.002954.002967.003891001154674200
2016-12-143020.003045.002941.002950.006397001899162700
2016-12-132980.003030.002971.003020.004371001317065000
2016-12-122898.002997.002898.002986.005404001600126200
2016-12-092830.002895.002825.002889.007198002055651000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter