2502 アサヒグループホールディングス(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
2021-08-044,9194,9574,8924,9411,104,6004,941
2021-08-034,9244,9834,8764,8961,855,9004,896
2021-08-024,9595,0784,9285,0561,188,4005,056
2021-07-304,9915,0184,9054,9111,740,1004,911
2021-07-295,0475,0874,9995,0324,802,9005,032
2021-07-285,0545,0885,0265,0411,372,4005,041
2021-07-275,0855,1695,0535,1441,697,9005,144
2021-07-265,0515,0625,0125,0321,352,7005,032
2021-07-214,9775,0144,9344,962955,4004,962
2021-07-204,8484,9674,8304,9321,477,2004,932
2021-07-194,9715,0064,9084,9401,235,2004,940
2021-07-165,0565,0825,0165,0241,087,0005,024
2021-07-155,1785,1995,0685,0811,012,5005,081
2021-07-145,1245,2095,1155,1791,171,4005,179
2021-07-135,1255,1945,1245,1651,187,8005,165
2021-07-125,1295,1625,0735,1061,303,1005,106
2021-07-095,0505,0584,9385,0432,209,3005,043
2021-07-085,2035,2275,1415,1451,986,0005,145
2021-07-075,1005,1725,0945,1421,160,7005,142
2021-07-065,1685,2055,1345,194827,7005,194
2021-07-055,1485,2055,0905,140762,9005,140
2021-07-025,1475,2095,1475,2061,621,9005,206
2021-07-015,1865,1925,1205,147869,6005,147
2021-06-305,1315,2355,1315,1911,547,8005,191
2021-06-295,2105,2145,1305,1942,347,9005,194
2021-06-285,4005,4005,2905,3211,288,1005,321
2021-06-255,3955,4175,3715,406932,8005,406
2021-06-245,4215,4245,3475,350990,0005,350
2021-06-235,4555,4755,4035,406952,3005,406
2021-06-225,4065,5075,3925,4781,572,9005,478
2021-06-215,3355,3475,2455,2801,428,3005,280
2021-06-185,4785,5055,4225,4331,541,0005,433
2021-06-175,4775,5115,4515,463798,1005,463
2021-06-165,5205,6515,4655,4781,859,0005,478
2021-06-155,4375,5205,4005,5051,259,7005,505
2021-06-145,4555,4855,3745,393823,4005,393
2021-06-115,4505,4835,3905,3931,790,0005,393
2021-06-105,4915,5255,4285,4431,257,7005,443
2021-06-095,4145,4845,4135,4791,785,5005,479
2021-06-085,4635,4825,4305,442930,6005,442
2021-06-075,4805,5285,4005,4561,288,3005,456
2021-06-045,4005,4675,3835,4421,214,4005,442
2021-06-035,3275,4465,3005,4381,339,4005,438
2021-06-025,2545,3195,2115,3181,335,6005,318
2021-06-015,2645,2995,1985,2461,266,8005,246
2021-05-315,2935,3335,2065,2191,665,7005,219
2021-05-285,3945,4425,3235,3302,258,7005,330
2021-05-275,2275,3825,2195,3545,654,2005,354
2021-05-265,2495,3285,2335,2331,904,4005,233
2021-05-255,2315,2635,2105,2331,293,5005,233
2021-05-245,1205,2285,1195,2081,375,3005,208
2021-05-215,1055,1735,0905,1221,864,2005,122
2021-05-205,0285,0864,9955,0731,262,0005,073
2021-05-195,1215,1245,0015,0392,356,5005,039
2021-05-185,0935,2215,0815,1613,427,6005,161
2021-05-175,2525,4484,9645,0334,619,8005,033
2021-05-144,8264,8744,7554,8421,981,2004,842
2021-05-134,7994,8584,7384,7872,269,0004,787
2021-05-124,7354,7854,7004,7511,994,5004,751
2021-05-114,7184,7554,6684,6971,129,3004,697
2021-05-104,7564,7974,7234,7411,213,6004,741
2021-05-074,6684,7954,6534,7881,825,8004,788
2021-05-064,6314,6764,6044,6391,950,4004,639
2021-04-304,6774,6794,5454,5652,020,7004,565
2021-04-284,6424,6494,5964,625870,8004,625
2021-04-274,6734,6854,6074,6261,099,9004,626
2021-04-264,6224,6634,5864,6411,242,2004,641
2021-04-234,5354,6264,5114,6231,371,6004,623
2021-04-224,5084,5974,4964,5601,867,1004,560
2021-04-214,4914,5124,4244,4541,466,0004,454
2021-04-204,6704,6814,5324,5492,205,0004,549
2021-04-194,7534,7824,7154,7171,258,0004,717
2021-04-164,8004,8114,7574,7671,669,2004,767
2021-04-154,7184,7894,7144,766792,2004,766
2021-04-144,7104,7194,6734,683784,1004,683
2021-04-134,8014,8164,7154,7271,015,9004,727
2021-04-124,7934,8454,7814,7921,680,1004,792
2021-04-094,7414,8584,7094,7571,883,0004,757
2021-04-084,7404,7584,6704,7011,212,0004,701
2021-04-074,5924,7604,5634,7252,397,4004,725
2021-04-064,6584,6624,5594,5631,057,8004,563
2021-04-054,6274,6594,6154,620857,4004,620
2021-04-024,6074,6184,5814,600936,3004,600
2021-04-014,7044,7094,6014,6091,048,3004,609
2021-03-314,6934,7184,6584,6651,369,0004,665
2021-03-304,7284,7854,7104,7631,418,1004,763
2021-03-294,7364,7624,6414,6872,010,2004,687
2021-03-264,6734,7554,6714,7331,546,7004,733
2021-03-254,5894,6674,5814,6261,901,3004,626
2021-03-244,7814,7834,5734,5791,840,9004,579
2021-03-234,7474,7644,7294,7361,080,7004,736
2021-03-224,7064,7634,7024,7291,330,8004,729
2021-03-194,7264,7994,7264,7583,535,0004,758
2021-03-184,8004,8824,7354,7842,619,3004,784
2021-03-174,7864,8674,7864,8511,957,7004,851
2021-03-164,8704,8874,8354,8831,488,5004,883
2021-03-154,9064,9554,8754,8921,368,7004,892
2021-03-124,8584,9064,8084,8753,204,5004,875
2021-03-114,8944,8984,7734,7882,082,3004,788
2021-03-104,9615,0064,8664,8912,076,0004,891
2021-03-094,9305,0464,9125,0463,015,0005,046
2021-03-084,8394,9074,8154,8422,180,3004,842
2021-03-054,7274,7724,6504,7712,157,6004,771
2021-03-044,7004,7114,6154,6572,859,6004,657
2021-03-034,6724,7444,6594,7321,360,9004,732
2021-03-024,6794,7044,6004,6241,890,1004,624
2021-03-014,6364,6594,5834,6051,212,6004,605
2021-02-264,7454,7564,6084,6122,267,1004,612
2021-02-254,8244,8504,7654,7962,096,7004,796
2021-02-244,5914,6964,5114,6842,355,0004,684
2021-02-224,5314,5984,5304,5481,081,3004,548
2021-02-194,6154,6294,5104,5212,440,8004,521
2021-02-184,6884,7154,6104,6192,754,1004,619
2021-02-174,6814,7284,6014,7032,104,8004,703
2021-02-164,6204,7254,6174,7052,253,2004,705
2021-02-154,4904,6174,4794,5842,766,2004,584
2021-02-124,4464,4714,3804,4281,693,7004,428
2021-02-104,3734,4714,3554,4461,751,0004,446
2021-02-094,4164,4294,3664,3801,230,4004,380
2021-02-084,3174,4464,2884,4392,246,1004,439
2021-02-054,2604,3254,2454,3131,868,2004,313
2021-02-044,2724,2754,2114,2252,008,8004,225
2021-02-034,2754,3354,2584,3201,636,9004,320
2021-02-024,1914,2964,1914,2931,446,8004,293
2021-02-014,2624,2984,1854,2031,379,6004,203
2021-01-294,2004,2804,1944,2122,098,0004,212
2021-01-284,1844,2124,1204,1852,909,6004,185
2021-01-274,2724,3294,2524,324930,9004,324
2021-01-264,2524,2664,2154,239978,3004,239
2021-01-254,3314,3414,2864,2941,070,4004,294
2021-01-224,3094,3894,3064,3411,668,8004,341
2021-01-214,2854,3824,2804,2921,449,5004,292
2021-01-204,2454,2534,1794,253852,3004,253
2021-01-194,2004,2744,1984,2511,236,0004,251
2021-01-184,2264,2294,1734,200630,7004,200
2021-01-154,1934,2474,1754,2331,167,1004,233
2021-01-144,1504,2604,1474,2171,430,7004,217
2021-01-134,1624,1824,1374,172864,8004,172
2021-01-124,2254,2254,1354,1441,690,7004,144
2021-01-084,2154,2354,1504,2271,552,2004,227
2021-01-074,2054,2324,1564,1841,295,4004,184
2021-01-064,1394,1814,1274,152879,4004,152
2021-01-054,1754,1924,1534,169811,0004,169
2021-01-044,2634,2724,1604,197943,4004,197

分割・併合履歴 : [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株