2502 アサヒグループホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4,585 | 4,591 | 4,407 | 4,450 | 2,583,900 | 4,450 |
| 2022-09-27 | 4,600 | 4,669 | 4,572 | 4,660 | 1,396,500 | 4,660 |
| 2022-09-26 | 4,596 | 4,644 | 4,586 | 4,603 | 1,395,400 | 4,603 |
| 2022-09-22 | 4,635 | 4,657 | 4,611 | 4,645 | 1,204,600 | 4,645 |
| 2022-09-21 | 4,734 | 4,734 | 4,658 | 4,681 | 1,309,100 | 4,681 |
| 2022-09-20 | 4,743 | 4,778 | 4,724 | 4,750 | 1,394,000 | 4,750 |
| 2022-09-16 | 4,630 | 4,692 | 4,627 | 4,680 | 1,345,900 | 4,680 |
| 2022-09-15 | 4,603 | 4,668 | 4,595 | 4,658 | 1,287,000 | 4,658 |
| 2022-09-14 | 4,623 | 4,660 | 4,585 | 4,592 | 1,578,200 | 4,592 |
| 2022-09-13 | 4,689 | 4,703 | 4,632 | 4,693 | 1,155,300 | 4,693 |
| 2022-09-12 | 4,696 | 4,706 | 4,661 | 4,683 | 696,100 | 4,683 |
| 2022-09-09 | 4,595 | 4,685 | 4,595 | 4,656 | 1,516,400 | 4,656 |
| 2022-09-08 | 4,562 | 4,653 | 4,551 | 4,647 | 1,104,100 | 4,647 |
| 2022-09-07 | 4,557 | 4,576 | 4,490 | 4,539 | 1,176,800 | 4,539 |
| 2022-09-06 | 4,574 | 4,628 | 4,542 | 4,558 | 1,492,800 | 4,558 |
| 2022-09-05 | 4,629 | 4,648 | 4,574 | 4,574 | 1,269,800 | 4,574 |
| 2022-09-02 | 4,671 | 4,681 | 4,632 | 4,658 | 1,040,300 | 4,658 |
| 2022-09-01 | 4,650 | 4,700 | 4,643 | 4,663 | 1,299,800 | 4,663 |
| 2022-08-31 | 4,737 | 4,755 | 4,667 | 4,673 | 2,179,600 | 4,673 |
| 2022-08-30 | 4,726 | 4,757 | 4,714 | 4,732 | 892,900 | 4,732 |
| 2022-08-29 | 4,655 | 4,704 | 4,629 | 4,680 | 1,554,500 | 4,680 |
| 2022-08-26 | 4,816 | 4,841 | 4,720 | 4,720 | 1,608,300 | 4,720 |
| 2022-08-25 | 4,816 | 4,859 | 4,798 | 4,850 | 936,300 | 4,850 |
| 2022-08-24 | 4,854 | 4,854 | 4,782 | 4,790 | 999,400 | 4,790 |
| 2022-08-23 | 4,798 | 4,855 | 4,785 | 4,846 | 1,482,000 | 4,846 |
| 2022-08-22 | 4,768 | 4,803 | 4,752 | 4,803 | 754,100 | 4,803 |
| 2022-08-19 | 4,760 | 4,842 | 4,756 | 4,794 | 1,683,800 | 4,794 |
| 2022-08-18 | 4,781 | 4,807 | 4,754 | 4,760 | 1,102,900 | 4,760 |
| 2022-08-17 | 4,774 | 4,841 | 4,764 | 4,834 | 1,184,600 | 4,834 |
| 2022-08-16 | 4,817 | 4,836 | 4,783 | 4,794 | 815,100 | 4,794 |
| 2022-08-15 | 4,792 | 4,833 | 4,777 | 4,786 | 1,363,600 | 4,786 |
| 2022-08-12 | 4,707 | 4,849 | 4,637 | 4,848 | 3,475,300 | 4,848 |
| 2022-08-10 | 4,615 | 4,643 | 4,507 | 4,614 | 2,462,500 | 4,614 |
| 2022-08-09 | 4,624 | 4,638 | 4,479 | 4,490 | 1,696,800 | 4,490 |
| 2022-08-08 | 4,613 | 4,641 | 4,576 | 4,625 | 1,055,800 | 4,625 |
| 2022-08-05 | 4,582 | 4,629 | 4,570 | 4,627 | 1,212,800 | 4,627 |
| 2022-08-04 | 4,641 | 4,653 | 4,580 | 4,603 | 1,862,200 | 4,603 |
| 2022-08-03 | 4,580 | 4,624 | 4,554 | 4,597 | 1,626,500 | 4,597 |
| 2022-08-02 | 4,606 | 4,614 | 4,558 | 4,566 | 1,417,400 | 4,566 |
| 2022-08-01 | 4,617 | 4,688 | 4,598 | 4,652 | 1,595,200 | 4,652 |
| 2022-07-29 | 4,648 | 4,658 | 4,603 | 4,620 | 1,588,600 | 4,620 |
| 2022-07-28 | 4,670 | 4,674 | 4,596 | 4,661 | 5,348,500 | 4,661 |
| 2022-07-27 | 4,601 | 4,668 | 4,591 | 4,651 | 1,519,400 | 4,651 |
| 2022-07-26 | 4,661 | 4,672 | 4,616 | 4,629 | 1,011,000 | 4,629 |
| 2022-07-25 | 4,620 | 4,672 | 4,618 | 4,672 | 1,046,000 | 4,672 |
| 2022-07-22 | 4,566 | 4,643 | 4,534 | 4,636 | 1,698,300 | 4,636 |
| 2022-07-21 | 4,559 | 4,568 | 4,506 | 4,539 | 1,502,900 | 4,539 |
| 2022-07-20 | 4,566 | 4,610 | 4,543 | 4,584 | 1,510,200 | 4,584 |
| 2022-07-19 | 4,534 | 4,549 | 4,477 | 4,529 | 1,744,800 | 4,529 |
| 2022-07-15 | 4,574 | 4,579 | 4,495 | 4,524 | 1,124,200 | 4,524 |
| 2022-07-14 | 4,543 | 4,592 | 4,528 | 4,571 | 1,294,300 | 4,571 |
| 2022-07-13 | 4,514 | 4,589 | 4,514 | 4,547 | 1,217,900 | 4,547 |
| 2022-07-12 | 4,552 | 4,563 | 4,497 | 4,512 | 1,351,400 | 4,512 |
| 2022-07-11 | 4,544 | 4,595 | 4,527 | 4,584 | 1,973,400 | 4,584 |
| 2022-07-08 | 4,510 | 4,523 | 4,443 | 4,457 | 2,093,000 | 4,457 |
| 2022-07-07 | 4,458 | 4,526 | 4,419 | 4,495 | 2,487,600 | 4,495 |
| 2022-07-06 | 4,448 | 4,483 | 4,390 | 4,403 | 2,000,700 | 4,403 |
| 2022-07-05 | 4,442 | 4,467 | 4,418 | 4,453 | 1,401,800 | 4,453 |
| 2022-07-04 | 4,348 | 4,434 | 4,334 | 4,427 | 1,769,900 | 4,427 |
| 2022-07-01 | 4,498 | 4,544 | 4,385 | 4,406 | 1,789,500 | 4,406 |
| 2022-06-30 | 4,455 | 4,527 | 4,441 | 4,445 | 2,270,200 | 4,445 |
| 2022-06-29 | 4,497 | 4,534 | 4,478 | 4,499 | 3,117,100 | 4,499 |
| 2022-06-28 | 4,469 | 4,553 | 4,446 | 4,552 | 1,974,500 | 4,552 |
| 2022-06-27 | 4,565 | 4,567 | 4,483 | 4,493 | 1,422,500 | 4,493 |
| 2022-06-24 | 4,500 | 4,527 | 4,475 | 4,524 | 1,355,100 | 4,524 |
| 2022-06-23 | 4,439 | 4,515 | 4,436 | 4,512 | 1,664,300 | 4,512 |
| 2022-06-22 | 4,377 | 4,423 | 4,346 | 4,409 | 1,483,700 | 4,409 |
| 2022-06-21 | 4,289 | 4,376 | 4,262 | 4,354 | 1,634,000 | 4,354 |
| 2022-06-20 | 4,345 | 4,351 | 4,231 | 4,255 | 1,489,400 | 4,255 |
| 2022-06-17 | 4,280 | 4,375 | 4,259 | 4,353 | 5,196,700 | 4,353 |
| 2022-06-16 | 4,280 | 4,389 | 4,275 | 4,350 | 2,135,100 | 4,350 |
| 2022-06-15 | 4,301 | 4,319 | 4,219 | 4,223 | 2,272,900 | 4,223 |
| 2022-06-14 | 4,310 | 4,356 | 4,290 | 4,337 | 1,721,700 | 4,337 |
| 2022-06-13 | 4,386 | 4,414 | 4,365 | 4,388 | 1,567,500 | 4,388 |
| 2022-06-10 | 4,474 | 4,497 | 4,422 | 4,431 | 1,707,000 | 4,431 |
| 2022-06-09 | 4,437 | 4,489 | 4,422 | 4,467 | 1,780,100 | 4,467 |
| 2022-06-08 | 4,452 | 4,463 | 4,403 | 4,445 | 2,274,200 | 4,445 |
| 2022-06-07 | 4,465 | 4,467 | 4,408 | 4,431 | 1,542,900 | 4,431 |
| 2022-06-06 | 4,425 | 4,465 | 4,419 | 4,442 | 1,559,000 | 4,442 |
| 2022-06-03 | 4,410 | 4,456 | 4,400 | 4,430 | 1,793,400 | 4,430 |
| 2022-06-02 | 4,411 | 4,474 | 4,396 | 4,429 | 1,872,500 | 4,429 |
| 2022-06-01 | 4,357 | 4,442 | 4,351 | 4,416 | 1,315,800 | 4,416 |
| 2022-05-31 | 4,338 | 4,352 | 4,289 | 4,340 | 2,933,200 | 4,340 |
| 2022-05-30 | 4,262 | 4,374 | 4,251 | 4,357 | 3,666,000 | 4,357 |
| 2022-05-27 | 4,309 | 4,314 | 4,206 | 4,238 | 1,619,400 | 4,238 |
| 2022-05-26 | 4,230 | 4,347 | 4,230 | 4,245 | 2,358,600 | 4,245 |
| 2022-05-25 | 4,253 | 4,276 | 4,176 | 4,183 | 2,065,900 | 4,183 |
| 2022-05-24 | 4,290 | 4,314 | 4,233 | 4,233 | 2,265,400 | 4,233 |
| 2022-05-23 | 4,267 | 4,289 | 4,212 | 4,235 | 1,788,400 | 4,235 |
| 2022-05-20 | 4,227 | 4,270 | 4,181 | 4,245 | 2,329,800 | 4,245 |
| 2022-05-19 | 4,205 | 4,263 | 4,133 | 4,231 | 2,624,000 | 4,231 |
| 2022-05-18 | 4,263 | 4,331 | 4,239 | 4,273 | 3,847,100 | 4,273 |
| 2022-05-17 | 4,151 | 4,198 | 4,070 | 4,177 | 8,216,500 | 4,177 |
| 2022-05-16 | 4,745 | 4,804 | 4,682 | 4,686 | 2,043,700 | 4,686 |
| 2022-05-13 | 4,791 | 4,845 | 4,737 | 4,764 | 1,603,600 | 4,764 |
| 2022-05-12 | 4,725 | 4,797 | 4,678 | 4,781 | 1,208,500 | 4,781 |
| 2022-05-11 | 4,696 | 4,770 | 4,655 | 4,759 | 1,660,900 | 4,759 |
| 2022-05-10 | 4,796 | 4,826 | 4,711 | 4,712 | 1,952,200 | 4,712 |
| 2022-05-09 | 4,884 | 4,884 | 4,753 | 4,822 | 1,210,700 | 4,822 |
| 2022-05-06 | 4,811 | 4,933 | 4,808 | 4,925 | 1,749,600 | 4,925 |
| 2022-05-02 | 4,892 | 4,894 | 4,802 | 4,824 | 1,444,100 | 4,824 |
| 2022-04-28 | 4,745 | 4,875 | 4,719 | 4,863 | 2,071,400 | 4,863 |
| 2022-04-27 | 4,864 | 4,940 | 4,783 | 4,814 | 5,879,200 | 4,814 |
| 2022-04-26 | 4,546 | 4,620 | 4,537 | 4,616 | 2,044,500 | 4,616 |
| 2022-04-25 | 4,478 | 4,544 | 4,466 | 4,533 | 1,473,700 | 4,533 |
| 2022-04-22 | 4,550 | 4,610 | 4,522 | 4,548 | 1,345,500 | 4,548 |
| 2022-04-21 | 4,528 | 4,612 | 4,508 | 4,601 | 1,804,200 | 4,601 |
| 2022-04-20 | 4,475 | 4,519 | 4,448 | 4,516 | 1,549,400 | 4,516 |
| 2022-04-19 | 4,499 | 4,499 | 4,433 | 4,466 | 1,010,300 | 4,466 |
| 2022-04-18 | 4,455 | 4,469 | 4,388 | 4,429 | 1,061,200 | 4,429 |
| 2022-04-15 | 4,511 | 4,554 | 4,480 | 4,496 | 1,052,500 | 4,496 |
| 2022-04-14 | 4,460 | 4,488 | 4,436 | 4,470 | 830,400 | 4,470 |
| 2022-04-13 | 4,463 | 4,484 | 4,420 | 4,475 | 1,440,500 | 4,475 |
| 2022-04-12 | 4,487 | 4,510 | 4,446 | 4,455 | 1,275,100 | 4,455 |
| 2022-04-11 | 4,456 | 4,556 | 4,443 | 4,520 | 1,693,900 | 4,520 |
| 2022-04-08 | 4,465 | 4,481 | 4,365 | 4,441 | 1,957,100 | 4,441 |
| 2022-04-07 | 4,415 | 4,422 | 4,315 | 4,395 | 1,524,400 | 4,395 |
| 2022-04-06 | 4,432 | 4,488 | 4,425 | 4,462 | 1,838,600 | 4,462 |
| 2022-04-05 | 4,463 | 4,475 | 4,417 | 4,473 | 1,306,500 | 4,473 |
| 2022-04-04 | 4,480 | 4,506 | 4,450 | 4,476 | 1,223,600 | 4,476 |
| 2022-04-01 | 4,417 | 4,489 | 4,393 | 4,464 | 1,751,900 | 4,464 |
| 2022-03-31 | 4,442 | 4,496 | 4,435 | 4,461 | 2,247,500 | 4,461 |
| 2022-03-30 | 4,488 | 4,547 | 4,444 | 4,488 | 2,232,700 | 4,488 |
| 2022-03-29 | 4,445 | 4,474 | 4,411 | 4,442 | 2,580,000 | 4,442 |
| 2022-03-28 | 4,442 | 4,452 | 4,401 | 4,427 | 2,589,200 | 4,427 |
| 2022-03-25 | 4,502 | 4,512 | 4,424 | 4,445 | 1,170,800 | 4,445 |
| 2022-03-24 | 4,417 | 4,472 | 4,407 | 4,455 | 2,004,900 | 4,455 |
| 2022-03-23 | 4,440 | 4,487 | 4,416 | 4,447 | 1,805,300 | 4,447 |
| 2022-03-22 | 4,350 | 4,452 | 4,350 | 4,390 | 1,896,600 | 4,390 |
| 2022-03-18 | 4,308 | 4,358 | 4,284 | 4,329 | 2,641,200 | 4,329 |
| 2022-03-17 | 4,330 | 4,330 | 4,257 | 4,323 | 2,371,800 | 4,323 |
| 2022-03-16 | 4,229 | 4,230 | 4,170 | 4,206 | 1,765,300 | 4,206 |
| 2022-03-15 | 4,097 | 4,280 | 4,088 | 4,204 | 2,249,300 | 4,204 |
| 2022-03-14 | 4,120 | 4,155 | 4,072 | 4,108 | 1,879,100 | 4,108 |
| 2022-03-11 | 4,109 | 4,113 | 3,956 | 4,016 | 4,137,300 | 4,016 |
| 2022-03-10 | 4,160 | 4,315 | 4,125 | 4,235 | 3,646,200 | 4,235 |
| 2022-03-09 | 3,918 | 4,185 | 3,918 | 4,047 | 3,347,900 | 4,047 |
| 2022-03-08 | 4,092 | 4,113 | 3,953 | 3,970 | 3,412,200 | 3,970 |
| 2022-03-07 | 4,280 | 4,297 | 4,050 | 4,113 | 2,800,700 | 4,113 |
| 2022-03-04 | 4,541 | 4,584 | 4,385 | 4,420 | 2,101,600 | 4,420 |
| 2022-03-03 | 4,555 | 4,606 | 4,515 | 4,559 | 2,127,100 | 4,559 |
| 2022-03-02 | 4,622 | 4,644 | 4,496 | 4,498 | 1,493,800 | 4,498 |
| 2022-03-01 | 4,648 | 4,731 | 4,646 | 4,678 | 1,772,700 | 4,678 |
| 2022-02-28 | 4,670 | 4,720 | 4,588 | 4,644 | 2,542,100 | 4,644 |
| 2022-02-25 | 4,713 | 4,726 | 4,659 | 4,670 | 3,222,600 | 4,670 |
| 2022-02-24 | 4,971 | 4,986 | 4,693 | 4,735 | 4,636,500 | 4,735 |
| 2022-02-22 | 5,015 | 5,021 | 4,961 | 4,993 | 1,690,300 | 4,993 |
| 2022-02-21 | 5,100 | 5,144 | 5,066 | 5,115 | 1,256,000 | 5,115 |
| 2022-02-18 | 5,167 | 5,177 | 5,089 | 5,147 | 1,674,600 | 5,147 |
| 2022-02-17 | 5,133 | 5,228 | 5,114 | 5,219 | 2,496,000 | 5,219 |
| 2022-02-16 | 5,200 | 5,215 | 5,064 | 5,112 | 3,533,300 | 5,112 |
| 2022-02-15 | 4,880 | 4,924 | 4,842 | 4,873 | 2,323,400 | 4,873 |
| 2022-02-14 | 4,897 | 4,908 | 4,804 | 4,849 | 1,823,900 | 4,849 |
| 2022-02-10 | 4,869 | 4,897 | 4,834 | 4,869 | 1,385,000 | 4,869 |
| 2022-02-09 | 4,850 | 4,863 | 4,766 | 4,837 | 1,432,600 | 4,837 |
| 2022-02-08 | 4,791 | 4,840 | 4,778 | 4,810 | 1,353,900 | 4,810 |
| 2022-02-07 | 4,701 | 4,775 | 4,675 | 4,770 | 997,100 | 4,770 |
| 2022-02-04 | 4,749 | 4,767 | 4,622 | 4,751 | 1,682,500 | 4,751 |
| 2022-02-03 | 4,778 | 4,817 | 4,767 | 4,790 | 1,064,200 | 4,790 |
| 2022-02-02 | 4,731 | 4,805 | 4,718 | 4,783 | 1,144,500 | 4,783 |
| 2022-02-01 | 4,666 | 4,760 | 4,642 | 4,722 | 1,223,800 | 4,722 |
| 2022-01-31 | 4,756 | 4,758 | 4,647 | 4,668 | 1,639,600 | 4,668 |
| 2022-01-28 | 4,758 | 4,804 | 4,742 | 4,797 | 1,364,900 | 4,797 |
| 2022-01-27 | 4,745 | 4,786 | 4,636 | 4,695 | 1,595,100 | 4,695 |
| 2022-01-26 | 4,819 | 4,839 | 4,752 | 4,766 | 1,082,200 | 4,766 |
| 2022-01-25 | 4,800 | 4,829 | 4,733 | 4,825 | 1,523,300 | 4,825 |
| 2022-01-24 | 4,875 | 4,910 | 4,772 | 4,821 | 1,476,700 | 4,821 |
| 2022-01-21 | 4,705 | 4,862 | 4,682 | 4,851 | 1,768,300 | 4,851 |
| 2022-01-20 | 4,646 | 4,768 | 4,646 | 4,768 | 1,422,800 | 4,768 |
| 2022-01-19 | 4,693 | 4,759 | 4,649 | 4,670 | 1,702,700 | 4,670 |
| 2022-01-18 | 4,710 | 4,755 | 4,696 | 4,704 | 1,901,300 | 4,704 |
| 2022-01-17 | 4,760 | 4,794 | 4,681 | 4,686 | 1,650,600 | 4,686 |
| 2022-01-14 | 4,650 | 4,679 | 4,634 | 4,650 | 1,707,800 | 4,650 |
| 2022-01-13 | 4,640 | 4,681 | 4,622 | 4,640 | 1,219,800 | 4,640 |
| 2022-01-12 | 4,649 | 4,720 | 4,632 | 4,699 | 1,615,300 | 4,699 |
| 2022-01-11 | 4,604 | 4,620 | 4,538 | 4,587 | 1,236,800 | 4,587 |
| 2022-01-07 | 4,561 | 4,603 | 4,532 | 4,589 | 1,749,600 | 4,589 |
| 2022-01-06 | 4,583 | 4,596 | 4,501 | 4,513 | 1,346,700 | 4,513 |
| 2022-01-05 | 4,591 | 4,595 | 4,520 | 4,583 | 1,372,200 | 4,583 |
| 2022-01-04 | 4,524 | 4,616 | 4,484 | 4,616 | 1,945,700 | 4,616 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
