2502 アサヒグループホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28345350339350114,000305.94
1984-12-2734034033333573,000292.83
1984-12-2634334533834056,000297.20
1984-12-2532934032934028,000297.20
1984-12-24330330325329261,000287.59
1984-12-2233133332532518,000284.09
1984-12-21326333325331101,000289.34
1984-12-2033333332733030,000288.46
1984-12-1933233532632672,000284.97
1984-12-1833433433233242,000290.21
1984-12-1733333433133310,000291.08
1984-12-1533233333133110,000289.34
1984-12-1433734033133123,000289.34
1984-12-1333333433333345,000291.08
1984-12-1233533833333332,000291.08
1984-12-1134034033634051,000297.20
1984-12-1035135333833882,000295.46
1984-12-07348350340349127,000305.07
1984-12-06349353343343102,000299.83
1984-12-05350355342354232,000309.44
1984-12-04344360339351357,000306.82
1984-12-03350351341341260,000298.08
1984-11-30327328324326104,000284.97
1984-11-2932132432032430,000283.22
1984-11-2832132232132132,000280.59
1984-11-273233233213219,000280.59
1984-11-2632032332032036,000279.72
1984-11-2232532532032254,000281.47
1984-11-2132332532032544,000284.09
1984-11-2032532532032024,000279.72
1984-11-193253253253257,000284.09
1984-11-173233253233257,000284.09
1984-11-1632032332032322,000282.34
1984-11-1532532532032052,000279.72
1984-11-1432732732032024,000279.72
1984-11-1332532632532622,000284.97
1984-11-1232632732332321,000282.34
1984-11-0932532532432526,000284.09
1984-11-0832532732532723,000285.84
1984-11-0731932531932065,000279.72
1984-11-0632532532132121,000280.59
1984-11-0532132532132518,000284.09
1984-11-0231532031131754,000277.10
1984-11-0131631631531515,000275.35
1984-10-3131531631531619,000276.22
1984-10-3031531831131815,000277.97
1984-10-2931831830931530,000275.35
1984-10-273153183153189,000277.97
1984-10-2632132131531821,000277.97
1984-10-2531732031532030,000279.72
1984-10-2431231431031458,000274.48
1984-10-2330931530931031,000270.98
1984-10-2230931130930992,000270.11
1984-10-2030731030531014,000270.98
1984-10-1931031030530570,000266.61
1984-10-1830731130731176,000271.85
1984-10-1730731030731026,000270.98
1984-10-1631031030830823,000269.23
1984-10-1530831130731025,000270.98
1984-10-1231031030731046,000270.98
1984-10-1131831831631672,000276.22
1984-10-0931531831531836,000277.97
1984-10-0831832031632014,000279.72
1984-10-063173173163167,000276.22
1984-10-0531531631531529,000275.35
1984-10-0431531631531624,000276.22
1984-10-0331031531031522,000275.35
1984-10-0231031531031516,000275.35
1984-10-0131031531031539,000275.35
1984-09-2931031231031210,000272.73
1984-09-28306312306312115,000272.73
1984-09-2730631230631054,000270.98
1984-09-2630530630530623,000267.48
1984-09-2530931030831022,000270.98
1984-09-2230930930830816,000269.23
1984-09-2131131531031013,000270.98
1984-09-2031331531031039,000270.98
1984-09-1930931030931012,000270.98
1984-09-18308313306313205,000273.60
1984-09-1731031330631030,000270.98
1984-09-1430831330530537,000266.61
1984-09-1331531531031319,000273.60
1984-09-1232332332032051,000279.72
1984-09-1132332332332341,000282.34
1984-09-1032533032533021,000288.46
1984-09-0732432432332430,000283.22
1984-09-0632332532332513,000284.09
1984-09-0532532532532518,000284.09
1984-09-043253253253256,000284.09
1984-09-0332933032432412,000283.22
1984-09-0132133032033026,000288.46
1984-08-3132132232132114,000280.59
1984-08-3032332332132110,000280.59
1984-08-2932432532032019,000279.72
1984-08-2832532532332529,000284.09
1984-08-2432633232632636,000284.97
1984-08-2332532532332546,000284.09
1984-08-2232732732532587,000284.09
1984-08-2133133132632645,000284.97
1984-08-2033333333233230,000290.21
1984-08-1833533533333313,000291.08
1984-08-1733533533233545,000292.83
1984-08-1633433533233568,000292.83
1984-08-1534434533534515,000301.57
1984-08-1434934934934915,000305.07
1984-08-1334934934934910,000305.07
1984-08-1033233233233216,000290.21
1984-08-093323373323375,000294.58
1984-08-0833333333233245,000290.21
1984-08-0733433433133141,000289.34
1984-08-0633834333633667,000293.71
1984-08-0434534534034116,000298.08
1984-08-0334734734534526,000301.57
1984-08-0235035034634655,000302.45
1984-08-0135035034835032,000305.94
1984-07-3135035034734753,000303.32
1984-07-3034735034735015,000305.94
1984-07-283453503423425,000298.95
1984-07-2734535034035024,000305.94
1984-07-26350355345345215,000301.57
1984-07-2535535534735065,000305.94
1984-07-24347355345355124,000310.32
1984-07-2334535534535066,000305.94
1984-07-2134535534535012,000305.94
1984-07-2035035134534518,000301.57
1984-07-1935535534935531,000310.32
1984-07-1835035534535527,000310.32
1984-07-1734534534234537,000301.57
1984-07-1634334434234224,000298.95
1984-07-1334934934234218,000298.95
1984-07-1235135134934937,000305.07
1984-07-1135935935135122,000306.82
1984-07-1036036035936042,000314.69
1984-07-0935535835135138,000306.82
1984-07-0736136135635811,000312.94
1984-07-0636136135035147,000306.82
1984-07-0536036536036180,000315.56
1984-07-0436836836036047,000314.69
1984-07-0337037036837037,000323.43
1984-07-02373373370373164,000326.05
1984-06-3037537537037371,000326.05
1984-06-29370375365370235,000323.43
1984-06-28370372366370118,000323.43
1984-06-27360380360380228,000332.17
1984-06-2635236035036036,000314.69
1984-06-25353355352354108,000309.44
1984-06-233533553533538,000308.57
1984-06-22350360350352113,000307.69
1984-06-21370370355360115,000314.69
1984-06-2035535535035164,000306.82
1984-06-1935235234534515,000301.57
1984-06-1835535535035016,000305.94
1984-06-1634834834634615,000302.45
1984-06-1535935935035867,000312.94
1984-06-1435736035736041,000314.69
1984-06-1335035535035510,000310.32
1984-06-1236536535135154,000306.82
1984-06-1135836035536010,000314.69
1984-06-0836036435635659,000311.19
1984-06-0736737036136191,000315.56
1984-06-0636037435937269,000325.18
1984-06-0535035034734731,000303.32
1984-06-0434535034534528,000301.57
1984-06-0234434434434419,000300.70
1984-06-0134034434034420,000300.70
1984-05-3134534534034433,000300.70
1984-05-3033634533634522,000301.57
1984-05-2934034033533538,000292.83
1984-05-2834334334034021,000297.20
1984-05-2634234934134512,000301.57
1984-05-2534735034034042,000297.20
1984-05-2432632832632745,000285.84
1984-05-2333033332632656,000284.97
1984-05-22335335330333132,000291.08
1984-05-2134034033834050,000297.20
1984-05-1933833833433859,000295.46
1984-05-18338338330333112,000291.08
1984-05-17355355340340268,000297.20
1984-05-1636036036036024,000314.69
1984-05-1536337036036288,000316.43
1984-05-1437638037037069,000323.43
1984-05-1137638037337555,000327.80
1984-05-10380384373379149,000331.29
1984-05-0937638037238080,000332.17
1984-05-08375379372372117,000325.18
1984-05-0737637637137548,000327.80
1984-05-0438038537637665,000328.67
1984-05-0237537537137382,000326.05
1984-05-01375375371375115,000327.80
1984-04-2837137637037077,000323.43
1984-04-27379379370370139,000323.43
1984-04-26385387373380220,000332.17
1984-04-25393393380385817,000336.54
1984-04-24377388374388653,000339.16
1984-04-23368375365374313,000326.92
1984-04-21369370365368310,000321.68
1984-04-20364372360369432,000322.55
1984-04-19374374358359874,000313.81
1984-04-183503753463691,359,001322.55
1984-04-1733934533534588,000301.57
1984-04-1633933933533647,000293.71
1984-04-1333934033733940,000296.33
1984-04-1233834133734023,000297.20
1984-04-1134034233734039,000297.20
1984-04-10342344342342118,000298.95
1984-04-0934334334134144,000298.08
1984-04-0733733933533724,000294.58
1984-04-0634434433934078,000297.20
1984-04-0534534534334375,000299.83
1984-04-04336346332340124,000297.20
1984-04-0334134433633696,000293.71
1984-04-0233634033533651,000293.71
1984-03-3034034233133275,000290.21
1984-03-2934034533634068,000297.20
1984-03-2833034533034063,000297.20
1984-03-27330330325325117,000284.09
1984-03-2633533533133450,000291.96
1984-03-2433133533133529,000292.83
1984-03-2333233232733147,000289.34
1984-03-2234034032433290,000290.21
1984-03-2134034033533567,000292.83
1984-03-1934034433834099,000297.20
1984-03-17344345340345215,000301.57
1984-03-16344348342344474,000300.70
1984-03-15345348335340268,000297.20
1984-03-14331345327345196,000301.57
1984-03-13325335325327229,000285.84
1984-03-1232432432032347,000282.34
1984-03-0932432532032099,000279.72
1984-03-0832432432032469,000283.22
1984-03-07325325323323162,000282.34
1984-03-0631531831431427,000274.48
1984-03-0531831831431425,000274.48
1984-03-023133133133131,000273.60
1984-03-0131932031431425,000274.48
1984-02-2931732031732014,000279.72
1984-02-2831832031731728,000277.10
1984-02-2731932031831831,000277.97
1984-02-2531831831731821,000277.97
1984-02-2431331731031728,000277.10
1984-02-2331331331231315,000273.60
1984-02-2230931230931135,000271.85
1984-02-2131231531031263,000272.73
1984-02-183093093083084,000269.23
1984-02-1731131130830825,000269.23
1984-02-1631131131131117,000271.85
1984-02-1531731731131143,000271.85
1984-02-1431932031731730,000277.10
1984-02-1331631931631719,000277.10
1984-02-1032032031531533,000275.35
1984-02-0931831831531513,000275.35
1984-02-0832032031832053,000279.72
1984-02-0732032031631925,000278.85
1984-02-0631532131431510,000275.35
1984-02-043133133133132,000273.60
1984-02-0332232231031044,000270.98
1984-02-0232332532232244,000281.47
1984-02-0132232232232214,000281.47
1984-01-3132332332132314,000282.34
1984-01-3032132432132432,000283.22
1984-01-28320324320324103,000283.22
1984-01-2731832031532028,000279.72
1984-01-2632032031531818,000277.97
1984-01-2532032832032040,000279.72
1984-01-2432532832032051,000279.72
1984-01-2332732832532567,000284.09
1984-01-2132832832732834,000286.71
1984-01-2032732832732845,000286.71
1984-01-1932732732532777,000285.84
1984-01-1832632932532734,000285.84
1984-01-1732633032632729,000285.84
1984-01-13330332325326126,000284.97
1984-01-12325331324331140,000289.34
1984-01-1132532532332441,000283.22
1984-01-1032732932332358,000282.34
1984-01-0932732832732754,000285.84
1984-01-0733033032732936,000287.59
1984-01-06334334328330169,000288.46
1984-01-05330335321332162,000290.21
1984-01-0432933032632869,000286.71

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