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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 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
