[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 
2017-05-263295.003305.003260.003260.00192900632134000
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
2016-12-082893.002894.002828.002873.006774001933147700
2016-12-072890.002890.002844.002852.005609001601118500
2016-12-062946.002946.002881.002893.003720001078601900
2016-12-052922.002939.002912.002924.00303400887611000
2016-12-022970.002979.002904.002929.005365001573625800
2016-12-013000.003010.002963.002983.006853002050640100
2016-11-303030.003050.003010.003010.005510001666444500
2016-11-293050.003075.003030.003055.00305100930750000
2016-11-283030.003055.003015.003045.00250500761514500
2016-11-253050.003050.003015.003045.003530001071643000
2016-11-243080.003095.003040.003060.003617001109996000
2016-11-223045.003095.003035.003060.003934001204762000
2016-11-212930.003045.002913.003035.006461001939120500
2016-11-182930.002942.002902.002920.004434001295345400
2016-11-172866.002940.002866.002885.004850001404841700
2016-11-162868.002885.002851.002863.00316100906282300
2016-11-152899.002900.002843.002850.00317500907510900
2016-11-142870.002890.002858.002866.00304900875039800
2016-11-112918.002922.002849.002855.005461001575375100
2016-11-102915.002919.002862.002910.005225001515286300
2016-11-092897.002948.002778.002798.005267001501369900
2016-11-082880.002897.002843.002874.003940001132180700
2016-11-072804.002846.002765.002842.007918002229360100
2016-11-042990.003000.002816.002833.0012445003606390400
2016-11-022980.003035.002980.003030.003419001030825500
2016-11-012961.003010.002941.003010.003990001191601100
2016-10-312970.002989.002950.002969.003866001148157700
2016-10-282988.003000.002952.002977.004200001249318700
2016-10-272974.002978.002950.002967.003450001022773300
2016-10-262974.002995.002968.002974.004600001369437900
2016-10-252982.002997.002962.002993.00202700605403500
2016-10-242975.003010.002971.002997.00308600923957100
2016-10-213000.003015.002968.002975.003909001167498800
2016-10-202955.002993.002952.002993.004405001313195200
2016-10-192919.002969.002912.002963.00286900845425400
2016-10-182866.002916.002859.002916.00240900697163400
2016-10-172870.002887.002858.002881.00222200639128900
2016-10-142871.002896.002855.002876.004268001227222600
2016-10-132896.002907.002875.002888.00304100879006600
2016-10-122881.002919.002881.002901.003466001007096900
2016-10-112880.002894.002865.002890.00250700722927500
2016-10-072861.002874.002843.002863.00288100823689200
2016-10-062868.002878.002844.002867.00323900927173000
2016-10-052859.002866.002843.002846.00211700603493700
2016-10-042845.002865.002831.002865.00267100762166000
2016-10-032844.002855.002822.002846.00319600908672700
2016-09-302793.002821.002777.002794.004635001298516400
2016-09-292789.002799.002761.002788.003737001038654000
2016-09-282741.002783.002720.002780.003786001047383900
2016-09-272697.002744.002676.002742.005411001469773600
2016-09-262767.002789.002708.002722.006666001829379300
2016-09-232771.002789.002749.002779.004130001146782100
2016-09-212742.002767.002710.002763.004664001280476900
2016-09-202705.002748.002702.002742.00342800934356800
2016-09-162731.002731.002696.002708.00273400741248200
2016-09-152738.002758.002712.002719.00320700874563400
2016-09-142721.002755.002708.002738.00286800785748300
2016-09-132710.002732.002681.002724.00296800806815900
2016-09-122664.002691.002645.002683.00249100667049000
2016-09-092734.002735.002679.002680.004168001129150200
2016-09-082718.002747.002701.002728.003759001023681700
2016-09-072684.002751.002678.002730.006092001658572800
2016-09-062636.002682.002636.002678.00341600913153300
2016-09-052670.002670.002615.002631.00307200808736900
2016-09-022625.002693.002623.002640.005783001534511200
2016-09-012589.002637.002585.002617.009281002424710500
2016-08-312533.002550.002503.002538.005733001452462000
2016-08-302558.002560.002516.002526.004336001097700500
2016-08-292564.002569.002533.002558.005839001492232500
2016-08-262534.002568.002507.002553.007404001886786600
2016-08-252535.002540.002498.002510.004916001235930200
2016-08-242495.002523.002491.002518.004157001043542500
2016-08-232444.002508.002444.002502.005125001276496600
2016-08-222441.002470.002428.002443.00324900792848900
2016-08-192464.002465.002421.002452.005280001289386800
2016-08-182527.002558.002467.002472.007407001848046800
2016-08-172541.002555.002527.002544.006282001596508500
2016-08-162601.002605.002507.002520.0010953002776576500
2016-08-152642.002675.002631.002645.006357001684104400
2016-08-122661.002677.002637.002641.006853001817908300
2016-08-102600.002630.002585.002611.005908001541829000
2016-08-092557.002581.002517.002576.006992001785780500
2016-08-082626.002629.002548.002559.007046001810172900
2016-08-052584.002591.002519.002559.007751001978398600
2016-08-042765.002768.002563.002589.0011820003101407500
2016-08-032811.002821.002703.002709.006495001777659700
2016-08-022830.002853.002818.002827.004876001378854200
2016-08-012857.002878.002829.002870.004940001410871200
2016-07-292893.002933.002823.002875.004550001304117100
2016-07-282911.002933.002887.002901.007883002290894900
2016-07-272947.002966.002917.002922.004377001284897100
2016-07-262945.002974.002924.002941.005989001762729700
2016-07-253000.003015.002918.002929.006542001931068400
2016-07-222995.003040.002963.003005.003819001143492000
2016-07-213060.003075.002948.002957.004851001446802100
2016-07-202990.003030.002963.003030.00328400987249600
2016-07-192938.002994.002904.002989.005580001648857800
2016-07-153050.003065.002938.002951.006022001791298900
2016-07-142995.003105.002993.003065.004555001392057500
2016-07-133020.003020.002966.002998.004670001400339100
2016-07-123005.003035.002971.002994.005312001595330700
2016-07-113015.003035.002994.002997.004203001266414300
2016-07-083055.003070.002962.002964.008387002516002800
2016-07-073100.003110.003030.003065.004565001400696500
2016-07-063080.003130.003030.003100.004851001493908500
2016-07-053085.003100.003050.003090.003283001012411500
2016-07-043030.003085.003025.003085.004520001385751000
2016-07-013005.003045.002977.003035.00321500971640100
2016-06-302980.003030.002958.002963.005304001584320700
2016-06-292954.002997.002911.002940.007193002121160500
2016-06-282875.002985.002819.002931.007809002292488300
2016-06-27563.00584.00555.00583.0017940001033407000
2016-06-24580.00586.00543.00550.0022360001250076000
2016-06-23576.00578.00569.00574.0018000001031012000
2016-06-22558.00570.00555.00566.0021060001187016000
2016-06-21539.00553.00538.00553.001041000569402000
2016-06-20543.00547.00539.00544.001498000813320000
2016-06-17547.00553.00535.00535.0027360001477518000
2016-06-16555.00559.00545.00547.001545000849101000
2016-06-15553.00561.00551.00558.001734000965752000
2016-06-14566.00568.00551.00556.0020420001135481000
2016-06-13576.00576.00560.00561.001742000986242000
2016-06-10583.00584.00571.00577.0023900001384268000
2016-06-09581.00590.00578.00579.001713000996360000
2016-06-08577.00582.00571.00582.001690000974286000
2016-06-07582.00584.00577.00579.001131000656834000
2016-06-06574.00585.00573.00583.001587000922246000
2016-06-03574.00583.00571.00582.001078000622860000
2016-06-02577.00577.00571.00574.001552000890329000
2016-06-01594.00595.00576.00578.0020940001222251000
2016-05-31588.00600.00587.00600.001230000731486000
2016-05-30592.00592.00585.00591.001468000865150000
2016-05-27595.00597.00586.00588.001386000817831000
2016-05-26591.00598.00590.00595.0016880001003617000
2016-05-25594.00597.00588.00590.001494000883613000
2016-05-24587.00592.00585.00589.001168000688159000
2016-05-23590.00590.00582.00588.001260000739124000

   ※ 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。 

s7db.com Twitter Blog