[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 
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
2016-05-20591.00594.00585.00590.001693000998526000
2016-05-19594.00596.00585.00592.0019290001138651000
2016-05-18596.00600.00588.00594.001365000809922000
2016-05-17601.00601.00592.00599.001349000805376000
2016-05-16593.00600.00590.00591.001231000731185000
2016-05-13605.00605.00590.00590.0016910001009129000
2016-05-12596.00601.00587.00599.0022580001343032000
2016-05-11613.00628.00597.00600.0026600001619906000
2016-05-10598.00610.00594.00609.0019040001150141000
2016-05-09589.00597.00586.00594.001590000942685000
2016-05-06594.00599.00588.00591.0020290001201870000
2016-05-02574.00594.00572.00592.0017200001009966000
2016-04-28610.00612.00589.00589.0019610001170311000
2016-04-27612.00619.00606.00611.0016920001033123000
2016-04-26605.00610.00596.00609.001334000808585000
2016-04-25615.00615.00603.00606.0022530001369645000
2016-04-22611.00617.00602.00615.0020500001250487000
2016-04-21601.00615.00601.00614.0025970001580872000
2016-04-20593.00595.00590.00593.001298000769493000
2016-04-19590.00595.00584.00594.001571000930496000
2016-04-18583.00585.00575.00581.001433000832824000
2016-04-15583.00594.00583.00592.0020530001210416000
2016-04-14574.00585.00566.00585.0017490001012885000
2016-04-13560.00571.00559.00569.001728000980413000
2016-04-12560.00565.00552.00555.0018160001011487000
2016-04-11554.00566.00551.00559.0020040001117439000
2016-04-08547.00561.00545.00554.0020490001132142000
2016-04-07539.00549.00535.00547.001448000789305000
2016-04-06534.00542.00528.00540.0020030001076693000
2016-04-05544.00548.00533.00536.001258000678120000
2016-04-04548.00556.00543.00547.0018480001013909000
2016-04-01559.00559.00540.00543.0021680001184281000
2016-03-31574.00575.00560.00560.0033850001911770000
2016-03-30589.00589.00583.00588.001343000788563000
2016-03-29580.00589.00579.00587.00856000501338000
2016-03-28580.00585.00578.00584.001130000657749000
2016-03-25583.00589.00574.00575.0020230001171820000
2016-03-24565.00587.00563.00582.0027690001602580000
2016-03-23562.00568.00559.00565.001577000889716000
2016-03-22553.00564.00552.00563.0027610001540378000
2016-03-18547.00548.00538.00546.0019350001053356000
2016-03-17545.00546.00538.00544.001829000992546000
2016-03-16534.00547.00534.00547.001552000844519000
2016-03-15537.00544.00533.00538.001329000714775000
2016-03-14535.00537.00530.00536.001181000631294000
2016-03-11520.00536.00515.00532.0032060001686646000
2016-03-10528.00532.00523.00530.001235000652177000
2016-03-09522.00526.00521.00524.001396000731071000
2016-03-08529.00530.00519.00526.001495000784123000
2016-03-07536.00537.00527.00529.001153000610749000
2016-03-04532.00535.00527.00534.001673000888123000
2016-03-03528.00539.00526.00538.001480000789893000
2016-03-02532.00540.00524.00535.0026570001416166000
2016-03-01515.00526.00515.00525.0023500001226319000
2016-02-29525.00531.00513.00513.0034820001812095000
2016-02-26548.00553.00542.00545.001801000984237000
2016-02-25537.00546.00522.00545.0024430001315390000
2016-02-24545.00549.00534.00540.001836000992406000
2016-02-23553.00553.00530.00545.0025190001369537000
2016-02-22530.00553.00528.00549.0035310001926412000
2016-02-19524.00533.00517.00530.001341000704700000
2016-02-18521.00532.00514.00527.0023320001224948000
2016-02-17518.00521.00496.00507.0038360001940401000
2016-02-16521.00534.00518.00522.0026570001396789000
2016-02-15530.00547.00520.00532.0048500002577697000
2016-02-12515.00537.00494.00520.0080530004177941000
2016-02-10523.00523.00490.00498.0023920001193075000
2016-02-09521.00524.00513.00518.0021170001098735000
2016-02-08524.00532.00519.00531.001109000584055000
2016-02-05526.00527.00516.00524.001606000838029000
2016-02-04542.00543.00533.00535.001466000788504000
2016-02-03539.00550.00536.00548.001734000944003000
2016-02-02538.00549.00537.00547.001513000825954000
2016-02-01535.00544.00534.00544.001699000917533000
2016-01-29516.00537.00513.00534.0024060001264467000
2016-01-28505.00515.00501.00510.001245000634201000
2016-01-27494.00507.00492.00506.0025080001257695000
2016-01-26486.00491.00482.00483.001157000560892000
2016-01-25489.00494.00482.00491.001455000711814000
2016-01-22472.00484.00463.00483.001975000938315000
2016-01-21480.00482.00458.00459.002047000963463000
2016-01-20494.00495.00479.00480.001649000798236000
2016-01-19489.00494.00486.00490.0021580001055083000
2016-01-18484.00493.00480.00489.001896000925015000
2016-01-15500.00500.00490.00492.001674000825861000
2016-01-14497.00499.00484.00493.0022350001098717000
2016-01-13503.00511.00494.00511.001550000784273000
2016-01-12504.00511.00501.00503.001787000903986000
2016-01-08507.00524.00507.00514.0029860001540977000
2016-01-07514.00521.00509.00515.0025450001310195000
2016-01-06519.00525.00512.00519.0027470001421391000
2016-01-05535.00545.00519.00519.0053320002823749000
2016-01-04530.00534.00517.00520.001663000869353000
2015-12-30530.00534.00526.00532.001187000629954000
2015-12-29524.00527.00517.00527.001064000558021000
2015-12-28519.00528.00512.00527.0024330001267119000
2015-12-25533.00535.00525.00529.0035770001896272000
2015-12-24550.00550.00531.00532.0026210001412339000
2015-12-22549.00550.00541.00545.001359000742645000
2015-12-21545.00550.00539.00548.0023020001252398000
2015-12-18559.00565.00543.00545.0039540002187824000
2015-12-17548.00561.00545.00560.0027380001523612000
2015-12-16537.00543.00534.00542.001180000636240000
2015-12-15545.00547.00532.00533.001244000668989000
2015-12-14538.00544.00536.00544.001553000839661000
2015-12-11541.00548.00540.00542.0023590001278237000
2015-12-10537.00545.00537.00544.001450000786622000
2015-12-09550.00550.00537.00542.0018820001018940000
2015-12-08549.00557.00548.00551.001513000836290000
2015-12-07546.00556.00546.00551.001181000651862000
2015-12-04545.00549.00542.00543.001738000946910000
2015-12-03545.00552.00544.00551.001050000576408000
2015-12-02547.00550.00542.00547.001048000573727000
2015-12-01541.00546.00540.00546.001054000572395000
2015-11-30553.00554.00542.00542.001608000876705000
2015-11-27552.00559.00552.00554.001213000673431000
2015-11-26539.00558.00539.00550.0027490001516849000

   ※ 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