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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 4,919 | 4,957 | 4,892 | 4,941 | 1,104,600 | 4,941 |
| 2021-08-03 | 4,924 | 4,983 | 4,876 | 4,896 | 1,855,900 | 4,896 |
| 2021-08-02 | 4,959 | 5,078 | 4,928 | 5,056 | 1,188,400 | 5,056 |
| 2021-07-30 | 4,991 | 5,018 | 4,905 | 4,911 | 1,740,100 | 4,911 |
| 2021-07-29 | 5,047 | 5,087 | 4,999 | 5,032 | 4,802,900 | 5,032 |
| 2021-07-28 | 5,054 | 5,088 | 5,026 | 5,041 | 1,372,400 | 5,041 |
| 2021-07-27 | 5,085 | 5,169 | 5,053 | 5,144 | 1,697,900 | 5,144 |
| 2021-07-26 | 5,051 | 5,062 | 5,012 | 5,032 | 1,352,700 | 5,032 |
| 2021-07-21 | 4,977 | 5,014 | 4,934 | 4,962 | 955,400 | 4,962 |
| 2021-07-20 | 4,848 | 4,967 | 4,830 | 4,932 | 1,477,200 | 4,932 |
| 2021-07-19 | 4,971 | 5,006 | 4,908 | 4,940 | 1,235,200 | 4,940 |
| 2021-07-16 | 5,056 | 5,082 | 5,016 | 5,024 | 1,087,000 | 5,024 |
| 2021-07-15 | 5,178 | 5,199 | 5,068 | 5,081 | 1,012,500 | 5,081 |
| 2021-07-14 | 5,124 | 5,209 | 5,115 | 5,179 | 1,171,400 | 5,179 |
| 2021-07-13 | 5,125 | 5,194 | 5,124 | 5,165 | 1,187,800 | 5,165 |
| 2021-07-12 | 5,129 | 5,162 | 5,073 | 5,106 | 1,303,100 | 5,106 |
| 2021-07-09 | 5,050 | 5,058 | 4,938 | 5,043 | 2,209,300 | 5,043 |
| 2021-07-08 | 5,203 | 5,227 | 5,141 | 5,145 | 1,986,000 | 5,145 |
| 2021-07-07 | 5,100 | 5,172 | 5,094 | 5,142 | 1,160,700 | 5,142 |
| 2021-07-06 | 5,168 | 5,205 | 5,134 | 5,194 | 827,700 | 5,194 |
| 2021-07-05 | 5,148 | 5,205 | 5,090 | 5,140 | 762,900 | 5,140 |
| 2021-07-02 | 5,147 | 5,209 | 5,147 | 5,206 | 1,621,900 | 5,206 |
| 2021-07-01 | 5,186 | 5,192 | 5,120 | 5,147 | 869,600 | 5,147 |
| 2021-06-30 | 5,131 | 5,235 | 5,131 | 5,191 | 1,547,800 | 5,191 |
| 2021-06-29 | 5,210 | 5,214 | 5,130 | 5,194 | 2,347,900 | 5,194 |
| 2021-06-28 | 5,400 | 5,400 | 5,290 | 5,321 | 1,288,100 | 5,321 |
| 2021-06-25 | 5,395 | 5,417 | 5,371 | 5,406 | 932,800 | 5,406 |
| 2021-06-24 | 5,421 | 5,424 | 5,347 | 5,350 | 990,000 | 5,350 |
| 2021-06-23 | 5,455 | 5,475 | 5,403 | 5,406 | 952,300 | 5,406 |
| 2021-06-22 | 5,406 | 5,507 | 5,392 | 5,478 | 1,572,900 | 5,478 |
| 2021-06-21 | 5,335 | 5,347 | 5,245 | 5,280 | 1,428,300 | 5,280 |
| 2021-06-18 | 5,478 | 5,505 | 5,422 | 5,433 | 1,541,000 | 5,433 |
| 2021-06-17 | 5,477 | 5,511 | 5,451 | 5,463 | 798,100 | 5,463 |
| 2021-06-16 | 5,520 | 5,651 | 5,465 | 5,478 | 1,859,000 | 5,478 |
| 2021-06-15 | 5,437 | 5,520 | 5,400 | 5,505 | 1,259,700 | 5,505 |
| 2021-06-14 | 5,455 | 5,485 | 5,374 | 5,393 | 823,400 | 5,393 |
| 2021-06-11 | 5,450 | 5,483 | 5,390 | 5,393 | 1,790,000 | 5,393 |
| 2021-06-10 | 5,491 | 5,525 | 5,428 | 5,443 | 1,257,700 | 5,443 |
| 2021-06-09 | 5,414 | 5,484 | 5,413 | 5,479 | 1,785,500 | 5,479 |
| 2021-06-08 | 5,463 | 5,482 | 5,430 | 5,442 | 930,600 | 5,442 |
| 2021-06-07 | 5,480 | 5,528 | 5,400 | 5,456 | 1,288,300 | 5,456 |
| 2021-06-04 | 5,400 | 5,467 | 5,383 | 5,442 | 1,214,400 | 5,442 |
| 2021-06-03 | 5,327 | 5,446 | 5,300 | 5,438 | 1,339,400 | 5,438 |
| 2021-06-02 | 5,254 | 5,319 | 5,211 | 5,318 | 1,335,600 | 5,318 |
| 2021-06-01 | 5,264 | 5,299 | 5,198 | 5,246 | 1,266,800 | 5,246 |
| 2021-05-31 | 5,293 | 5,333 | 5,206 | 5,219 | 1,665,700 | 5,219 |
| 2021-05-28 | 5,394 | 5,442 | 5,323 | 5,330 | 2,258,700 | 5,330 |
| 2021-05-27 | 5,227 | 5,382 | 5,219 | 5,354 | 5,654,200 | 5,354 |
| 2021-05-26 | 5,249 | 5,328 | 5,233 | 5,233 | 1,904,400 | 5,233 |
| 2021-05-25 | 5,231 | 5,263 | 5,210 | 5,233 | 1,293,500 | 5,233 |
| 2021-05-24 | 5,120 | 5,228 | 5,119 | 5,208 | 1,375,300 | 5,208 |
| 2021-05-21 | 5,105 | 5,173 | 5,090 | 5,122 | 1,864,200 | 5,122 |
| 2021-05-20 | 5,028 | 5,086 | 4,995 | 5,073 | 1,262,000 | 5,073 |
| 2021-05-19 | 5,121 | 5,124 | 5,001 | 5,039 | 2,356,500 | 5,039 |
| 2021-05-18 | 5,093 | 5,221 | 5,081 | 5,161 | 3,427,600 | 5,161 |
| 2021-05-17 | 5,252 | 5,448 | 4,964 | 5,033 | 4,619,800 | 5,033 |
| 2021-05-14 | 4,826 | 4,874 | 4,755 | 4,842 | 1,981,200 | 4,842 |
| 2021-05-13 | 4,799 | 4,858 | 4,738 | 4,787 | 2,269,000 | 4,787 |
| 2021-05-12 | 4,735 | 4,785 | 4,700 | 4,751 | 1,994,500 | 4,751 |
| 2021-05-11 | 4,718 | 4,755 | 4,668 | 4,697 | 1,129,300 | 4,697 |
| 2021-05-10 | 4,756 | 4,797 | 4,723 | 4,741 | 1,213,600 | 4,741 |
| 2021-05-07 | 4,668 | 4,795 | 4,653 | 4,788 | 1,825,800 | 4,788 |
| 2021-05-06 | 4,631 | 4,676 | 4,604 | 4,639 | 1,950,400 | 4,639 |
| 2021-04-30 | 4,677 | 4,679 | 4,545 | 4,565 | 2,020,700 | 4,565 |
| 2021-04-28 | 4,642 | 4,649 | 4,596 | 4,625 | 870,800 | 4,625 |
| 2021-04-27 | 4,673 | 4,685 | 4,607 | 4,626 | 1,099,900 | 4,626 |
| 2021-04-26 | 4,622 | 4,663 | 4,586 | 4,641 | 1,242,200 | 4,641 |
| 2021-04-23 | 4,535 | 4,626 | 4,511 | 4,623 | 1,371,600 | 4,623 |
| 2021-04-22 | 4,508 | 4,597 | 4,496 | 4,560 | 1,867,100 | 4,560 |
| 2021-04-21 | 4,491 | 4,512 | 4,424 | 4,454 | 1,466,000 | 4,454 |
| 2021-04-20 | 4,670 | 4,681 | 4,532 | 4,549 | 2,205,000 | 4,549 |
| 2021-04-19 | 4,753 | 4,782 | 4,715 | 4,717 | 1,258,000 | 4,717 |
| 2021-04-16 | 4,800 | 4,811 | 4,757 | 4,767 | 1,669,200 | 4,767 |
| 2021-04-15 | 4,718 | 4,789 | 4,714 | 4,766 | 792,200 | 4,766 |
| 2021-04-14 | 4,710 | 4,719 | 4,673 | 4,683 | 784,100 | 4,683 |
| 2021-04-13 | 4,801 | 4,816 | 4,715 | 4,727 | 1,015,900 | 4,727 |
| 2021-04-12 | 4,793 | 4,845 | 4,781 | 4,792 | 1,680,100 | 4,792 |
| 2021-04-09 | 4,741 | 4,858 | 4,709 | 4,757 | 1,883,000 | 4,757 |
| 2021-04-08 | 4,740 | 4,758 | 4,670 | 4,701 | 1,212,000 | 4,701 |
| 2021-04-07 | 4,592 | 4,760 | 4,563 | 4,725 | 2,397,400 | 4,725 |
| 2021-04-06 | 4,658 | 4,662 | 4,559 | 4,563 | 1,057,800 | 4,563 |
| 2021-04-05 | 4,627 | 4,659 | 4,615 | 4,620 | 857,400 | 4,620 |
| 2021-04-02 | 4,607 | 4,618 | 4,581 | 4,600 | 936,300 | 4,600 |
| 2021-04-01 | 4,704 | 4,709 | 4,601 | 4,609 | 1,048,300 | 4,609 |
| 2021-03-31 | 4,693 | 4,718 | 4,658 | 4,665 | 1,369,000 | 4,665 |
| 2021-03-30 | 4,728 | 4,785 | 4,710 | 4,763 | 1,418,100 | 4,763 |
| 2021-03-29 | 4,736 | 4,762 | 4,641 | 4,687 | 2,010,200 | 4,687 |
| 2021-03-26 | 4,673 | 4,755 | 4,671 | 4,733 | 1,546,700 | 4,733 |
| 2021-03-25 | 4,589 | 4,667 | 4,581 | 4,626 | 1,901,300 | 4,626 |
| 2021-03-24 | 4,781 | 4,783 | 4,573 | 4,579 | 1,840,900 | 4,579 |
| 2021-03-23 | 4,747 | 4,764 | 4,729 | 4,736 | 1,080,700 | 4,736 |
| 2021-03-22 | 4,706 | 4,763 | 4,702 | 4,729 | 1,330,800 | 4,729 |
| 2021-03-19 | 4,726 | 4,799 | 4,726 | 4,758 | 3,535,000 | 4,758 |
| 2021-03-18 | 4,800 | 4,882 | 4,735 | 4,784 | 2,619,300 | 4,784 |
| 2021-03-17 | 4,786 | 4,867 | 4,786 | 4,851 | 1,957,700 | 4,851 |
| 2021-03-16 | 4,870 | 4,887 | 4,835 | 4,883 | 1,488,500 | 4,883 |
| 2021-03-15 | 4,906 | 4,955 | 4,875 | 4,892 | 1,368,700 | 4,892 |
| 2021-03-12 | 4,858 | 4,906 | 4,808 | 4,875 | 3,204,500 | 4,875 |
| 2021-03-11 | 4,894 | 4,898 | 4,773 | 4,788 | 2,082,300 | 4,788 |
| 2021-03-10 | 4,961 | 5,006 | 4,866 | 4,891 | 2,076,000 | 4,891 |
| 2021-03-09 | 4,930 | 5,046 | 4,912 | 5,046 | 3,015,000 | 5,046 |
| 2021-03-08 | 4,839 | 4,907 | 4,815 | 4,842 | 2,180,300 | 4,842 |
| 2021-03-05 | 4,727 | 4,772 | 4,650 | 4,771 | 2,157,600 | 4,771 |
| 2021-03-04 | 4,700 | 4,711 | 4,615 | 4,657 | 2,859,600 | 4,657 |
| 2021-03-03 | 4,672 | 4,744 | 4,659 | 4,732 | 1,360,900 | 4,732 |
| 2021-03-02 | 4,679 | 4,704 | 4,600 | 4,624 | 1,890,100 | 4,624 |
| 2021-03-01 | 4,636 | 4,659 | 4,583 | 4,605 | 1,212,600 | 4,605 |
| 2021-02-26 | 4,745 | 4,756 | 4,608 | 4,612 | 2,267,100 | 4,612 |
| 2021-02-25 | 4,824 | 4,850 | 4,765 | 4,796 | 2,096,700 | 4,796 |
| 2021-02-24 | 4,591 | 4,696 | 4,511 | 4,684 | 2,355,000 | 4,684 |
| 2021-02-22 | 4,531 | 4,598 | 4,530 | 4,548 | 1,081,300 | 4,548 |
| 2021-02-19 | 4,615 | 4,629 | 4,510 | 4,521 | 2,440,800 | 4,521 |
| 2021-02-18 | 4,688 | 4,715 | 4,610 | 4,619 | 2,754,100 | 4,619 |
| 2021-02-17 | 4,681 | 4,728 | 4,601 | 4,703 | 2,104,800 | 4,703 |
| 2021-02-16 | 4,620 | 4,725 | 4,617 | 4,705 | 2,253,200 | 4,705 |
| 2021-02-15 | 4,490 | 4,617 | 4,479 | 4,584 | 2,766,200 | 4,584 |
| 2021-02-12 | 4,446 | 4,471 | 4,380 | 4,428 | 1,693,700 | 4,428 |
| 2021-02-10 | 4,373 | 4,471 | 4,355 | 4,446 | 1,751,000 | 4,446 |
| 2021-02-09 | 4,416 | 4,429 | 4,366 | 4,380 | 1,230,400 | 4,380 |
| 2021-02-08 | 4,317 | 4,446 | 4,288 | 4,439 | 2,246,100 | 4,439 |
| 2021-02-05 | 4,260 | 4,325 | 4,245 | 4,313 | 1,868,200 | 4,313 |
| 2021-02-04 | 4,272 | 4,275 | 4,211 | 4,225 | 2,008,800 | 4,225 |
| 2021-02-03 | 4,275 | 4,335 | 4,258 | 4,320 | 1,636,900 | 4,320 |
| 2021-02-02 | 4,191 | 4,296 | 4,191 | 4,293 | 1,446,800 | 4,293 |
| 2021-02-01 | 4,262 | 4,298 | 4,185 | 4,203 | 1,379,600 | 4,203 |
| 2021-01-29 | 4,200 | 4,280 | 4,194 | 4,212 | 2,098,000 | 4,212 |
| 2021-01-28 | 4,184 | 4,212 | 4,120 | 4,185 | 2,909,600 | 4,185 |
| 2021-01-27 | 4,272 | 4,329 | 4,252 | 4,324 | 930,900 | 4,324 |
| 2021-01-26 | 4,252 | 4,266 | 4,215 | 4,239 | 978,300 | 4,239 |
| 2021-01-25 | 4,331 | 4,341 | 4,286 | 4,294 | 1,070,400 | 4,294 |
| 2021-01-22 | 4,309 | 4,389 | 4,306 | 4,341 | 1,668,800 | 4,341 |
| 2021-01-21 | 4,285 | 4,382 | 4,280 | 4,292 | 1,449,500 | 4,292 |
| 2021-01-20 | 4,245 | 4,253 | 4,179 | 4,253 | 852,300 | 4,253 |
| 2021-01-19 | 4,200 | 4,274 | 4,198 | 4,251 | 1,236,000 | 4,251 |
| 2021-01-18 | 4,226 | 4,229 | 4,173 | 4,200 | 630,700 | 4,200 |
| 2021-01-15 | 4,193 | 4,247 | 4,175 | 4,233 | 1,167,100 | 4,233 |
| 2021-01-14 | 4,150 | 4,260 | 4,147 | 4,217 | 1,430,700 | 4,217 |
| 2021-01-13 | 4,162 | 4,182 | 4,137 | 4,172 | 864,800 | 4,172 |
| 2021-01-12 | 4,225 | 4,225 | 4,135 | 4,144 | 1,690,700 | 4,144 |
| 2021-01-08 | 4,215 | 4,235 | 4,150 | 4,227 | 1,552,200 | 4,227 |
| 2021-01-07 | 4,205 | 4,232 | 4,156 | 4,184 | 1,295,400 | 4,184 |
| 2021-01-06 | 4,139 | 4,181 | 4,127 | 4,152 | 879,400 | 4,152 |
| 2021-01-05 | 4,175 | 4,192 | 4,153 | 4,169 | 811,000 | 4,169 |
| 2021-01-04 | 4,263 | 4,272 | 4,160 | 4,197 | 943,400 | 4,197 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
