2502 アサヒグループホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	394	404	394	404	15,000	353.15
1985-12-27	401	405	393	400	50,000	349.65
1985-12-26	400	400	393	400	44,000	349.65
1985-12-25	395	400	394	400	34,000	349.65
1985-12-24	397	400	393	395	32,000	345.28
1985-12-23	397	397	391	397	40,000	347.03
1985-12-21	397	397	391	391	56,000	341.78
1985-12-20	393	397	391	397	42,000	347.03
1985-12-19	391	397	390	397	46,000	347.03
1985-12-18	398	399	396	397	75,000	347.03
1985-12-17	397	397	395	397	122,000	347.03
1985-12-16	395	400	395	397	36,000	347.03
1985-12-13	397	397	395	396	22,000	346.15
1985-12-12	395	400	395	397	23,000	347.03
1985-12-11	395	400	393	395	38,000	345.28
1985-12-10	399	399	395	395	21,000	345.28
1985-12-07	399	399	387	387	16,000	338.29
1985-12-06	387	400	387	400	38,000	349.65
1985-12-05	396	400	389	389	51,000	340.04
1985-12-04	395	400	386	392	83,000	342.66
1985-12-03	392	392	385	387	112,000	338.29
1985-12-02	392	394	390	391	39,000	341.78
1985-11-30	389	394	387	394	95,000	344.41
1985-11-29	390	390	388	389	34,000	340.04
1985-11-28	392	395	387	387	58,000	338.29
1985-11-27	395	398	390	390	63,000	340.91
1985-11-26	400	400	398	400	11,000	349.65
1985-11-25	405	405	398	398	18,000	347.90
1985-11-22	401	405	400	400	51,000	349.65
1985-11-21	390	397	390	397	93,000	347.03
1985-11-20	390	392	390	392	27,000	342.66
1985-11-19	399	399	390	390	27,000	340.91
1985-11-18	398	399	395	397	31,000	347.03
1985-11-16	395	399	390	399	33,000	348.78
1985-11-15	398	399	394	395	28,000	345.28
1985-11-14	400	400	395	399	62,000	348.78
1985-11-13	400	400	400	400	64,000	349.65
1985-11-12	405	410	400	400	47,000	349.65
1985-11-11	407	408	406	406	29,000	354.90
1985-11-08	405	406	405	406	46,000	354.90
1985-11-07	410	410	405	405	43,000	354.02
1985-11-06	407	410	405	405	114,000	354.02
1985-11-05	410	410	408	410	87,000	358.39
1985-11-02	417	417	417	417	9,000	364.51
1985-11-01	406	408	405	408	51,000	356.64
1985-10-31	412	412	410	410	32,000	358.39
1985-10-30	410	415	410	410	49,000	358.39
1985-10-29	417	420	415	415	50,000	362.76
1985-10-28	417	421	415	415	53,000	362.76
1985-10-26	416	421	410	421	47,000	368.01
1985-10-25	424	425	415	415	113,000	362.76
1985-10-24	417	420	411	419	58,000	366.26
1985-10-23	418	418	416	416	55,000	363.64
1985-10-22	418	420	416	420	70,000	367.13
1985-10-21	416	420	416	418	10,000	365.39
1985-10-19	418	418	415	415	19,000	362.76
1985-10-18	420	420	416	418	55,000	365.39
1985-10-17	422	422	415	415	58,000	362.76
1985-10-16	425	428	419	419	151,000	366.26
1985-10-15	419	420	419	419	145,000	366.26
1985-10-14	421	421	416	417	20,000	364.51
1985-10-11	425	425	419	421	74,000	368.01
1985-10-09	429	429	416	416	84,000	363.64
1985-10-08	420	420	410	410	119,000	358.39
1985-10-07	420	421	415	415	62,000	362.76
1985-10-05	420	430	420	420	39,000	367.13
1985-10-04	420	425	416	425	101,000	371.50
1985-10-03	430	434	417	417	106,000	364.51
1985-10-02	439	440	430	435	260,000	380.25
1985-10-01	448	448	433	433	464,000	378.50
1985-09-30	430	450	430	450	861,000	393.36
1985-09-28	409	420	409	420	238,000	367.13
1985-09-27	408	413	408	408	151,000	356.64
1985-09-26	401	410	400	408	122,000	356.64
1985-09-25	407	408	400	401	81,000	350.52
1985-09-24	410	410	396	396	90,000	346.15
1985-09-21	410	410	405	410	107,000	358.39
1985-09-20	414	414	406	409	274,000	357.52
1985-09-19	394	394	385	394	211,000	344.41
1985-09-18	390	390	386	390	56,000	340.91
1985-09-17	390	390	384	386	26,000	337.41
1985-09-13	386	395	385	390	38,000	340.91
1985-09-12	390	392	390	390	31,000	340.91
1985-09-11	395	398	392	392	46,000	342.66
1985-09-10	400	400	396	398	24,000	347.90
1985-09-09	400	400	395	395	28,000	345.28
1985-09-07	399	400	390	390	49,000	340.91
1985-09-06	395	400	395	395	29,000	345.28
1985-09-05	395	395	393	394	43,000	344.41
1985-09-04	395	401	393	401	42,000	350.52
1985-09-03	410	411	405	406	44,000	354.90
1985-09-02	413	415	410	410	53,000	358.39
1985-08-31	415	415	411	413	38,000	361.01
1985-08-30	414	415	408	410	141,000	358.39
1985-08-29	401	414	401	410	123,000	358.39
1985-08-28	400	405	397	397	83,000	347.03
1985-08-27	401	401	396	400	42,000	349.65
1985-08-26	405	405	395	398	103,000	347.90
1985-08-24	400	408	400	405	35,000	354.02
1985-08-23	398	400	396	398	63,000	347.90
1985-08-22	399	400	395	395	45,000	345.28
1985-08-21	391	400	391	398	64,000	347.90
1985-08-20	400	400	395	396	15,000	346.15
1985-08-19	400	404	385	395	41,000	345.28
1985-08-17	393	399	390	399	13,000	348.78
1985-08-16	396	399	389	398	19,000	347.90
1985-08-15	383	386	381	385	39,000	336.54
1985-08-14	384	384	381	381	12,000	333.04
1985-08-13	383	384	381	381	19,000	333.04
1985-08-12	381	388	380	383	33,000	334.79
1985-08-09	380	382	380	380	45,000	332.17
1985-08-08	387	387	380	380	38,000	332.17
1985-08-07	386	386	380	385	23,000	336.54
1985-08-06	392	392	386	386	36,000	337.41
1985-08-05	394	395	390	390	29,000	340.91
1985-08-03	391	395	391	394	25,000	344.41
1985-08-02	387	391	385	388	75,000	339.16
1985-08-01	396	396	389	391	70,000	341.78
1985-07-31	400	400	395	395	31,000	345.28
1985-07-30	398	398	391	392	34,000	342.66
1985-07-29	399	400	395	398	76,000	347.90
1985-07-27	401	402	400	400	52,000	349.65
1985-07-26	403	409	401	401	22,000	350.52
1985-07-25	405	410	403	403	55,000	352.27
1985-07-24	403	408	401	406	40,000	354.90
1985-07-23	410	413	403	403	72,000	352.27
1985-07-22	401	410	401	410	93,000	358.39
1985-07-20	414	414	405	405	50,000	354.02
1985-07-19	409	414	409	414	53,000	361.89
1985-07-18	401	415	401	409	99,000	357.52
1985-07-17	393	405	393	400	46,000	349.65
1985-07-16	391	401	391	395	68,000	345.28
1985-07-15	406	406	395	396	78,000	346.15
1985-07-12	410	410	401	401	77,000	350.52
1985-07-11	413	415	409	411	30,000	359.27
1985-07-10	415	418	408	418	99,000	365.39
1985-07-09	408	415	405	415	274,000	362.76
1985-07-08	401	409	401	408	102,000	356.64
1985-07-06	405	410	403	405	41,000	354.02
1985-07-05	406	407	403	403	90,000	352.27
1985-07-04	405	408	405	405	70,000	354.02
1985-07-03	405	410	405	405	95,000	354.02
1985-07-02	407	411	406	406	52,000	354.90
1985-07-01	410	410	406	406	29,000	354.90
1985-06-29	415	416	406	411	45,000	359.27
1985-06-28	418	420	415	416	66,000	363.64
1985-06-27	419	419	413	413	32,000	361.01
1985-06-26	419	423	415	420	96,000	367.13
1985-06-25	418	419	410	419	135,000	366.26
1985-06-24	420	420	410	410	47,000	358.39
1985-06-22	420	420	415	420	56,000	367.13
1985-06-21	407	415	406	415	52,000	362.76
1985-06-20	415	416	408	408	214,000	356.64
1985-06-19	416	417	412	415	98,000	362.76
1985-06-18	412	418	412	417	99,000	364.51
1985-06-17	412	414	410	410	85,000	358.39
1985-06-15	410	415	410	412	42,000	360.14
1985-06-14	410	413	410	411	76,000	359.27
1985-06-13	410	415	410	410	55,000	358.39
1985-06-12	420	420	409	410	56,000	358.39
1985-06-11	415	420	403	419	111,000	366.26
1985-06-10	422	427	416	416	95,000	363.64
1985-06-07	420	422	416	416	95,000	363.64
1985-06-06	428	429	420	429	139,000	375
1985-06-05	428	428	415	420	419,000	367.13
1985-06-04	436	437	410	429	939,000	375
1985-06-03	421	438	421	428	1,375,001	374.13
1985-06-01	423	425	420	420	400,000	367.13
1985-05-31	426	426	420	423	345,000	369.76
1985-05-30	420	425	418	422	477,000	368.88
1985-05-29	424	424	417	420	652,000	367.13
1985-05-28	418	422	415	422	739,000	368.88
1985-05-27	410	415	409	415	106,000	362.76
1985-05-25	408	410	408	409	43,000	357.52
1985-05-24	418	420	401	408	275,000	356.64
1985-05-23	401	409	400	409	123,000	357.52
1985-05-22	419	419	407	411	387,000	359.27
1985-05-21	410	423	405	413	1,390,001	361.01
1985-05-20	400	407	398	405	115,000	354.02
1985-05-18	395	398	394	395	51,000	345.28
1985-05-17	389	390	385	385	91,000	336.54
1985-05-16	395	395	390	390	66,000	340.91
1985-05-15	395	395	390	395	19,000	345.28
1985-05-14	390	395	390	395	32,000	345.28
1985-05-13	391	399	387	387	31,000	338.29
1985-05-10	387	395	387	395	44,000	345.28
1985-05-09	390	395	386	386	95,000	337.41
1985-05-08	389	395	389	395	72,000	345.28
1985-05-07	388	389	388	388	32,000	339.16
1985-05-04	397	399	388	388	23,000	339.16
1985-05-02	395	395	388	394	34,000	344.41
1985-05-01	398	398	385	386	52,000	337.41
1985-04-30	400	400	396	398	26,000	347.90
1985-04-27	394	404	394	404	74,000	353.15
1985-04-26	382	394	382	394	91,000	344.41
1985-04-25	384	384	382	382	55,000	333.92
1985-04-24	385	385	382	382	36,000	333.92
1985-04-23	385	390	382	390	16,000	340.91
1985-04-22	392	392	385	385	86,000	336.54
1985-04-20	385	390	385	390	7,000	340.91
1985-04-19	394	394	388	390	42,000	340.91
1985-04-18	398	398	388	392	149,000	342.66
1985-04-17	381	395	381	395	96,000	345.28
1985-04-16	396	397	380	380	68,000	332.17
1985-04-15	396	396	396	396	14,000	346.15
1985-04-12	393	405	392	405	146,000	354.02
1985-04-11	392	395	388	394	117,000	344.41
1985-04-10	402	408	390	390	178,000	340.91
1985-04-09	399	405	399	400	82,000	349.65
1985-04-08	402	407	400	404	186,000	353.15
1985-04-06	405	409	400	404	115,000	353.15
1985-04-05	418	419	405	405	614,000	354.02
1985-04-04	409	418	405	410	1,156,000	358.39
1985-04-03	407	409	400	405	804,000	354.02
1985-04-02	403	405	395	405	267,000	354.02
1985-04-01	382	403	382	403	121,000	352.27
1985-03-30	382	385	381	384	17,000	335.66
1985-03-29	389	390	377	377	77,000	329.55
1985-03-28	373	387	373	387	126,000	338.29
1985-03-27	365	379	361	372	71,000	325.18
1985-03-26	362	365	361	365	27,000	319.06
1985-03-25	360	365	360	363	30,000	317.31
1985-03-23	365	370	362	370	26,000	323.43
1985-03-22	369	370	365	365	65,000	319.06
1985-03-20	370	372	366	370	88,000	323.43
1985-03-19	372	373	370	370	36,000	323.43
1985-03-18	372	375	372	372	24,000	325.18
1985-03-16	376	380	376	380	16,000	332.17
1985-03-15	371	380	371	380	72,000	332.17
1985-03-14	379	379	379	379	8,000	331.29
1985-03-13	370	380	370	379	39,000	331.29
1985-03-12	371	371	368	370	29,000	323.43
1985-03-11	372	375	370	370	57,000	323.43
1985-03-08	380	380	371	371	88,000	324.30
1985-03-07	375	380	375	380	30,000	332.17
1985-03-06	375	380	375	380	15,000	332.17
1985-03-05	375	380	371	371	18,000	324.30
1985-03-04	368	381	368	380	19,000	332.17
1985-03-02	370	370	368	370	166,000	323.43
1985-03-01	375	381	373	376	144,000	328.67
1985-02-28	370	370	370	370	41,000	323.43
1985-02-27	375	380	365	370	55,000	323.43
1985-02-26	375	375	370	375	73,000	327.80
1985-02-25	378	380	375	375	33,000	327.80
1985-02-23	375	376	371	375	13,000	327.80
1985-02-22	373	375	371	375	19,000	327.80
1985-02-21	373	375	371	371	38,000	324.30
1985-02-20	373	375	372	372	87,000	325.18
1985-02-19	375	379	373	378	60,000	330.42
1985-02-18	375	380	373	380	24,000	332.17
1985-02-16	375	380	373	375	39,000	327.80
1985-02-15	376	377	375	375	70,000	327.80
1985-02-14	375	385	375	378	72,000	330.42
1985-02-13	380	385	375	378	82,000	330.42
1985-02-12	371	375	371	375	35,000	327.80
1985-02-08	371	375	371	371	28,000	324.30
1985-02-07	377	380	370	370	92,000	323.43
1985-02-06	375	380	373	373	51,000	326.05
1985-02-05	384	384	380	380	59,000	332.17
1985-02-04	382	386	382	385	28,000	336.54
1985-02-02	382	390	381	381	47,000	333.04
1985-02-01	380	380	377	377	82,000	329.55
1985-01-31	385	390	380	381	611,000	333.04
1985-01-30	377	390	370	385	200,000	336.54
1985-01-29	379	379	370	372	155,000	325.18
1985-01-28	376	380	372	380	79,000	332.17
1985-01-26	372	372	372	372	25,000	325.18
1985-01-25	378	380	373	380	66,000	332.17
1985-01-24	380	382	375	380	75,000	332.17
1985-01-23	384	384	370	371	127,000	324.30
1985-01-22	382	387	380	384	151,000	335.66
1985-01-21	395	395	385	387	96,000	338.29
1985-01-19	388	395	388	395	86,000	345.28
1985-01-18	392	399	385	388	224,000	339.16
1985-01-17	400	405	391	391	244,000	341.78
1985-01-16	407	410	391	391	275,000	341.78
1985-01-14	400	405	394	399	378,000	348.78
1985-01-11	407	410	390	390	354,000	340.91
1985-01-10	420	420	405	405	960,000	354.02
1985-01-09	415	429	409	410	2,335,001	358.39
1985-01-08	396	416	396	405	2,370,001	354.02
1985-01-07	405	406	381	381	1,100,000	333.04
1985-01-05	390	409	387	402	1,734,001	351.40
1985-01-04	359	400	359	390	1,598,001	340.91

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