2502 アサヒグループホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,070	2,130	2,060	2,130	1,874,000	710
1989-12-28	2,030	2,070	2,030	2,070	482,000	690
1989-12-27	2,050	2,080	2,010	2,010	688,000	670
1989-12-26	2,110	2,110	2,050	2,080	1,065,000	693.33
1989-12-25	2,240	2,280	2,230	2,280	926,000	690.91
1989-12-22	2,280	2,290	2,260	2,260	786,000	684.85
1989-12-21	2,280	2,290	2,270	2,280	1,526,000	690.91
1989-12-20	2,270	2,290	2,270	2,280	2,377,000	690.91
1989-12-19	2,260	2,300	2,240	2,270	2,009,000	687.88
1989-12-18	2,230	2,270	2,230	2,270	2,215,000	687.88
1989-12-15	2,230	2,230	2,220	2,220	893,000	672.73
1989-12-14	2,230	2,230	2,220	2,220	844,000	672.73
1989-12-13	2,220	2,230	2,220	2,230	803,000	675.76
1989-12-12	2,220	2,240	2,210	2,220	916,000	672.73
1989-12-11	2,230	2,230	2,220	2,220	560,000	672.73
1989-12-08	2,240	2,240	2,220	2,220	945,000	672.73
1989-12-07	2,220	2,240	2,220	2,240	1,237,000	678.79
1989-12-06	2,210	2,220	2,200	2,220	1,326,000	672.73
1989-12-05	2,200	2,220	2,200	2,200	1,868,000	666.67
1989-12-04	2,210	2,230	2,190	2,190	617,000	663.64
1989-12-01	2,240	2,250	2,190	2,230	2,136,000	675.76
1989-11-30	2,240	2,260	2,210	2,230	2,019,000	675.76
1989-11-29	2,200	2,240	2,200	2,240	1,146,000	678.79
1989-11-28	2,220	2,240	2,180	2,230	1,472,000	675.76
1989-11-27	2,230	2,230	2,190	2,220	582,000	672.73
1989-11-24	2,230	2,240	2,200	2,220	863,000	672.73
1989-11-22	2,250	2,250	2,220	2,240	2,052,000	678.79
1989-11-21	2,200	2,250	2,190	2,220	3,885,000	672.73
1989-11-20	2,210	2,220	2,180	2,180	916,000	660.61
1989-11-17	2,220	2,230	2,170	2,210	1,823,000	669.70
1989-11-16	2,250	2,250	2,200	2,220	3,272,000	672.73
1989-11-15	2,180	2,270	2,170	2,230	10,251,999	675.76
1989-11-14	2,120	2,170	2,110	2,150	5,271,999	651.52
1989-11-13	2,150	2,150	2,100	2,100	2,483,000	636.36
1989-11-10	2,080	2,130	2,060	2,130	4,541,000	645.46
1989-11-09	2,010	2,070	2,000	2,070	2,190,000	627.27
1989-11-08	1,990	2,050	1,970	2,050	654,000	621.21
1989-11-07	1,990	1,990	1,960	1,990	721,000	603.03
1989-11-06	2,000	2,010	1,990	1,990	361,000	603.03
1989-11-02	1,990	2,000	1,980	1,990	521,000	603.03
1989-11-01	2,000	2,000	1,980	2,000	841,000	606.06
1989-10-31	2,000	2,010	1,970	1,990	810,000	603.03
1989-10-30	2,000	2,030	1,980	2,000	939,000	606.06
1989-10-27	2,000	2,030	1,980	2,030	1,615,000	615.15
1989-10-26	2,050	2,050	2,010	2,050	687,000	621.21
1989-10-25	2,050	2,070	2,010	2,020	1,632,000	612.12
1989-10-24	2,040	2,090	2,010	2,090	2,052,000	633.33
1989-10-23	2,050	2,080	2,040	2,040	2,544,000	618.18
1989-10-20	2,030	2,200	2,020	2,150	1,104,000	651.52
1989-10-19	2,030	2,060	2,010	2,050	884,000	621.21
1989-10-18	1,950	2,040	1,950	2,030	952,000	615.15
1989-10-17	1,960	1,960	1,950	1,950	1,065,000	590.91
1989-10-16	1,950	1,970	1,950	1,960	781,000	593.94
1989-10-13	1,970	1,980	1,950	1,960	1,977,000	593.94
1989-10-12	2,080	2,090	2,000	2,000	1,360,000	606.06
1989-10-11	2,140	2,140	2,100	2,100	275,000	636.36
1989-10-09	2,200	2,200	2,160	2,160	113,000	654.55
1989-10-06	2,220	2,240	2,180	2,200	290,000	666.67
1989-10-05	2,220	2,220	2,200	2,220	375,000	672.73
1989-10-04	2,250	2,270	2,210	2,220	361,000	672.73
1989-10-03	2,200	2,340	2,200	2,240	517,000	678.79
1989-10-02	2,240	2,240	2,200	2,200	327,000	666.67
1989-09-29	2,300	2,300	2,240	2,240	392,000	678.79
1989-09-28	2,320	2,320	2,250	2,320	323,000	703.03
1989-09-27	2,410	2,410	2,320	2,320	547,000	703.03
1989-09-26	2,380	2,420	2,380	2,410	443,000	730.30
1989-09-25	2,410	2,430	2,370	2,410	503,000	730.30
1989-09-22	2,370	2,410	2,360	2,400	555,000	727.27
1989-09-21	2,350	2,370	2,340	2,360	441,000	715.15
1989-09-20	2,330	2,350	2,310	2,350	386,000	712.12
1989-09-19	2,350	2,390	2,330	2,350	322,000	712.12
1989-09-18	2,400	2,410	2,380	2,390	264,000	724.24
1989-09-14	2,400	2,420	2,390	2,420	306,000	733.33
1989-09-13	2,400	2,420	2,390	2,400	280,000	727.27
1989-09-12	2,430	2,450	2,390	2,390	488,000	724.24
1989-09-11	2,490	2,490	2,420	2,460	898,000	745.46
1989-09-08	2,440	2,500	2,420	2,480	3,779,000	751.52
1989-09-07	2,430	2,450	2,430	2,430	1,020,000	736.36
1989-09-06	2,370	2,450	2,370	2,430	2,934,000	736.36
1989-09-05	2,390	2,390	2,360	2,380	432,000	721.21
1989-09-04	2,390	2,390	2,360	2,390	538,000	724.24
1989-09-01	2,370	2,380	2,340	2,370	487,000	718.18
1989-08-31	2,390	2,390	2,360	2,370	476,000	718.18
1989-08-30	2,370	2,390	2,360	2,390	1,010,000	724.24
1989-08-29	2,370	2,370	2,310	2,350	486,000	712.12
1989-08-28	2,380	2,380	2,360	2,370	159,000	718.18
1989-08-25	2,370	2,400	2,370	2,380	1,397,000	721.21
1989-08-24	2,340	2,400	2,240	2,350	960,000	712.12
1989-08-23	2,370	2,380	2,290	2,330	337,000	706.06
1989-08-22	2,400	2,400	2,360	2,370	1,210,000	718.18
1989-08-21	2,400	2,400	2,370	2,390	1,267,000	724.24
1989-08-18	2,350	2,410	2,310	2,370	3,196,000	718.18
1989-08-17	2,260	2,280	2,240	2,240	828,000	678.79
1989-08-16	2,210	2,250	2,210	2,240	184,000	678.79
1989-08-15	2,250	2,250	2,220	2,230	225,000	675.76
1989-08-14	2,250	2,250	2,230	2,240	145,000	678.79
1989-08-11	2,230	2,260	2,220	2,250	375,000	681.82
1989-08-10	2,250	2,260	2,240	2,250	373,000	681.82
1989-08-09	2,250	2,270	2,230	2,250	345,000	681.82
1989-08-08	2,200	2,250	2,200	2,240	319,000	678.79
1989-08-07	2,250	2,260	2,220	2,260	275,000	684.85
1989-08-04	2,250	2,270	2,240	2,250	777,000	681.82
1989-08-03	2,240	2,260	2,230	2,250	799,000	681.82
1989-08-02	2,200	2,240	2,180	2,240	880,000	678.79
1989-08-01	2,170	2,190	2,170	2,190	347,000	663.64
1989-07-31	2,130	2,170	2,130	2,170	137,000	657.58
1989-07-28	2,160	2,160	2,130	2,130	208,000	645.46
1989-07-27	2,120	2,160	2,120	2,160	314,000	654.55
1989-07-26	2,160	2,160	2,140	2,140	250,000	648.49
1989-07-25	2,150	2,170	2,140	2,160	188,000	654.55
1989-07-24	2,140	2,140	2,100	2,130	102,000	645.46
1989-07-21	2,140	2,160	2,100	2,160	270,000	654.55
1989-07-20	2,100	2,130	2,100	2,130	168,000	645.46
1989-07-19	2,130	2,140	2,100	2,100	141,000	636.36
1989-07-18	2,120	2,140	2,110	2,140	162,000	648.49
1989-07-17	2,120	2,130	2,120	2,130	149,000	645.46
1989-07-14	2,140	2,140	2,120	2,130	135,000	645.46
1989-07-13	2,120	2,150	2,120	2,120	126,000	642.42
1989-07-12	2,170	2,170	2,120	2,120	216,000	642.42
1989-07-11	2,170	2,180	2,160	2,160	92,000	654.55
1989-07-10	2,170	2,180	2,160	2,160	122,000	654.55
1989-07-07	2,140	2,170	2,130	2,170	296,000	657.58
1989-07-06	2,140	2,140	2,120	2,120	119,000	642.42
1989-07-05	2,120	2,130	2,120	2,120	114,000	642.42
1989-07-04	2,110	2,130	2,100	2,120	132,000	642.42
1989-07-03	2,100	2,150	2,100	2,130	254,000	645.46
1989-06-30	2,100	2,150	2,100	2,140	220,000	648.49
1989-06-29	2,110	2,120	2,100	2,100	145,000	636.36
1989-06-28	2,100	2,140	2,090	2,140	203,000	648.49
1989-06-27	2,160	2,160	2,090	2,140	428,000	648.49
1989-06-26	2,170	2,170	2,150	2,160	264,000	654.55
1989-06-23	2,120	2,150	2,110	2,130	288,000	645.46
1989-06-22	2,090	2,100	2,080	2,100	169,000	636.36
1989-06-21	2,080	2,090	2,050	2,080	211,000	630.30
1989-06-20	2,060	2,060	2,030	2,050	192,000	621.21
1989-06-19	2,060	2,090	2,060	2,060	153,000	624.24
1989-06-16	2,120	2,120	2,060	2,080	204,000	630.30
1989-06-15	2,110	2,110	2,070	2,080	330,000	630.30
1989-06-14	2,080	2,100	2,050	2,070	383,000	627.27
1989-06-13	2,130	2,130	2,080	2,080	473,000	630.30
1989-06-12	2,100	2,140	2,100	2,120	197,000	642.42
1989-06-09	2,160	2,160	2,140	2,140	149,000	648.49
1989-06-08	2,170	2,180	2,150	2,150	189,000	651.52
1989-06-07	2,160	2,180	2,130	2,150	203,000	651.52
1989-06-06	2,160	2,180	2,120	2,150	119,000	651.52
1989-06-05	2,170	2,190	2,120	2,180	182,000	660.61
1989-06-02	2,200	2,200	2,170	2,200	213,000	666.67
1989-06-01	2,200	2,200	2,160	2,180	183,000	660.61
1989-05-31	2,200	2,200	2,180	2,200	107,000	666.67
1989-05-30	2,210	2,210	2,170	2,180	161,000	660.61
1989-05-29	2,210	2,210	2,170	2,170	175,000	657.58
1989-05-26	2,200	2,210	2,170	2,210	216,000	669.70
1989-05-25	2,200	2,200	2,170	2,190	98,000	663.64
1989-05-24	2,160	2,200	2,160	2,170	162,000	657.58
1989-05-23	2,190	2,200	2,160	2,180	647,000	660.61
1989-05-22	2,200	2,200	2,180	2,200	196,000	666.67
1989-05-19	2,190	2,200	2,160	2,190	124,000	663.64
1989-05-18	2,190	2,200	2,160	2,190	203,000	663.64
1989-05-17	2,200	2,200	2,160	2,190	150,000	663.64
1989-05-16	2,200	2,200	2,160	2,200	163,000	666.67
1989-05-15	2,190	2,200	2,150	2,160	189,000	654.55
1989-05-12	2,220	2,220	2,190	2,190	206,000	663.64
1989-05-11	2,240	2,240	2,200	2,220	404,000	672.73
1989-05-10	2,250	2,250	2,230	2,240	280,000	678.79
1989-05-09	2,250	2,270	2,250	2,250	379,000	681.82
1989-05-08	2,280	2,290	2,250	2,290	667,000	693.94
1989-05-02	2,260	2,260	2,210	2,240	275,000	678.79
1989-05-01	2,240	2,250	2,230	2,230	225,000	675.76
1989-04-28	2,260	2,260	2,220	2,250	554,000	681.82
1989-04-27	2,200	2,250	2,180	2,220	546,000	672.73
1989-04-26	2,200	2,210	2,160	2,160	307,000	654.55
1989-04-25	2,200	2,220	2,180	2,210	268,000	669.70
1989-04-24	2,180	2,200	2,160	2,180	142,000	660.61
1989-04-21	2,160	2,200	2,160	2,180	183,000	660.61
1989-04-20	2,170	2,190	2,170	2,190	137,000	663.64
1989-04-19	2,190	2,190	2,170	2,170	264,000	657.58
1989-04-18	2,160	2,200	2,150	2,190	290,000	663.64
1989-04-17	2,190	2,190	2,150	2,160	241,000	654.55
1989-04-14	2,180	2,200	2,180	2,180	195,000	660.61
1989-04-13	2,200	2,200	2,180	2,200	173,000	666.67
1989-04-12	2,180	2,200	2,180	2,200	225,000	666.67
1989-04-11	2,170	2,200	2,150	2,200	374,000	666.67
1989-04-10	2,180	2,190	2,150	2,170	130,000	657.58
1989-04-07	2,170	2,190	2,150	2,170	505,000	657.58
1989-04-06	2,220	2,220	2,170	2,170	302,000	657.58
1989-04-05	2,220	2,220	2,190	2,200	348,000	666.67
1989-04-04	2,250	2,250	2,200	2,250	386,000	681.82
1989-04-03	2,200	2,250	2,200	2,250	323,000	681.82
1989-03-31	2,230	2,250	2,190	2,250	387,000	681.82
1989-03-30	2,190	2,240	2,170	2,240	255,000	678.79
1989-03-29	2,180	2,220	2,160	2,220	277,000	672.73
1989-03-28	2,190	2,200	2,130	2,150	238,000	651.52
1989-03-27	2,200	2,220	2,180	2,190	691,000	663.64
1989-03-24	2,200	2,210	2,180	2,190	568,000	663.64
1989-03-23	2,180	2,220	2,180	2,200	511,000	666.67
1989-03-22	2,180	2,200	2,170	2,200	602,000	666.67
1989-03-20	2,190	2,220	2,180	2,180	337,000	660.61
1989-03-17	2,200	2,200	2,180	2,180	694,000	660.61
1989-03-16	2,170	2,200	2,170	2,190	364,000	663.64
1989-03-15	2,140	2,170	2,140	2,150	1,541,000	651.52
1989-03-14	2,140	2,160	2,130	2,140	443,000	648.49
1989-03-13	2,120	2,160	2,120	2,140	470,000	648.49
1989-03-10	2,120	2,160	2,120	2,140	605,000	648.49
1989-03-09	2,170	2,180	2,150	2,160	319,000	654.55
1989-03-08	2,190	2,210	2,180	2,180	525,000	660.61
1989-03-07	2,190	2,220	2,190	2,190	323,000	663.64
1989-03-06	2,240	2,240	2,180	2,190	473,000	663.64
1989-03-03	2,240	2,270	2,230	2,240	738,000	678.79
1989-03-02	2,240	2,250	2,230	2,240	543,000	678.79
1989-03-01	2,270	2,270	2,240	2,250	755,000	681.82
1989-02-28	2,250	2,270	2,250	2,260	497,000	684.85
1989-02-27	2,240	2,270	2,240	2,240	913,000	678.79
1989-02-23	2,240	2,260	2,240	2,240	688,000	678.79
1989-02-22	2,260	2,270	2,230	2,230	978,000	675.76
1989-02-21	2,260	2,300	2,250	2,270	1,108,000	687.88
1989-02-20	2,280	2,300	2,260	2,270	1,235,000	687.88
1989-02-17	2,280	2,300	2,270	2,270	1,236,000	687.88
1989-02-16	2,300	2,330	2,280	2,280	1,435,000	690.91
1989-02-15	2,260	2,330	2,260	2,300	3,415,000	696.97
1989-02-14	2,210	2,270	2,200	2,240	1,948,000	678.79
1989-02-13	2,180	2,210	2,180	2,200	892,000	666.67
1989-02-10	2,120	2,200	2,120	2,180	1,367,000	660.61
1989-02-09	2,100	2,160	2,100	2,120	957,000	642.42
1989-02-08	2,110	2,130	2,110	2,110	525,000	639.39
1989-02-07	2,100	2,120	2,100	2,110	552,000	639.39
1989-02-06	2,100	2,110	2,100	2,100	489,000	636.36
1989-02-03	2,110	2,120	2,090	2,110	486,000	639.39
1989-02-02	2,090	2,110	2,090	2,110	372,000	639.39
1989-02-01	2,090	2,120	2,090	2,090	778,000	633.33
1989-01-31	2,100	2,100	2,090	2,100	619,000	636.36
1989-01-30	2,080	2,110	2,080	2,100	529,000	636.36
1989-01-28	2,090	2,100	2,080	2,090	519,000	633.33
1989-01-27	2,100	2,120	2,090	2,090	877,000	633.33
1989-01-26	2,100	2,110	2,090	2,110	803,000	639.39
1989-01-25	2,100	2,120	2,090	2,120	1,279,000	642.42
1989-01-24	2,120	2,130	2,110	2,120	1,567,000	642.42
1989-01-23	2,060	2,120	2,060	2,120	1,538,000	642.42
1989-01-20	2,040	2,060	2,030	2,060	929,000	624.24
1989-01-19	2,030	2,060	2,030	2,040	1,679,000	618.18
1989-01-18	1,980	2,030	1,980	2,020	2,174,000	612.12
1989-01-17	1,940	1,970	1,940	1,970	799,000	596.97
1989-01-13	1,940	1,950	1,920	1,950	655,000	590.91
1989-01-12	1,920	1,940	1,920	1,940	569,000	587.88
1989-01-11	1,930	1,940	1,920	1,940	731,000	587.88
1989-01-10	1,910	1,930	1,900	1,920	777,000	581.82
1989-01-09	1,940	1,940	1,890	1,910	1,459,000	578.79
1989-01-06	1,930	1,940	1,920	1,920	321,000	581.82
1989-01-05	1,930	1,940	1,910	1,920	443,000	581.82
1989-01-04	1,910	1,950	1,910	1,910	301,000	578.79

分割・併合履歴： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31