2502 アサヒグループホールディングス(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1001,1001,0901,100107,0001,100
1994-12-291,0901,1101,0901,110270,0001,110
1994-12-281,1001,1001,0801,090325,0001,090
1994-12-271,1001,1001,0901,100367,0001,100
1994-12-261,1201,1201,1101,120371,0001,120
1994-12-221,1101,1301,1101,120571,0001,120
1994-12-211,1101,1201,1001,110398,0001,110
1994-12-201,1001,1101,0901,100507,0001,100
1994-12-191,1001,1101,0901,100451,0001,100
1994-12-161,1001,1001,0901,100624,0001,100
1994-12-151,0901,1001,0901,090325,0001,090
1994-12-141,1001,1001,0901,090277,0001,090
1994-12-131,0901,1001,0901,090349,0001,090
1994-12-121,0901,1001,0901,090368,0001,090
1994-12-091,1001,1001,0901,0901,139,0001,090
1994-12-081,1001,1001,0901,100237,0001,100
1994-12-071,0901,1001,0901,090101,0001,090
1994-12-061,1001,1001,0901,100475,0001,100
1994-12-051,1101,1101,0901,1001,765,0001,100
1994-12-021,1001,1001,0901,100674,0001,100
1994-12-011,1001,1101,0901,090296,0001,090
1994-11-301,0901,1101,0901,110669,0001,110
1994-11-291,0901,0901,0801,090344,0001,090
1994-11-281,0801,0901,0701,090375,0001,090
1994-11-251,0801,0801,0701,080363,0001,080
1994-11-241,0601,0801,0601,070604,0001,070
1994-11-221,0601,0801,0601,070479,0001,070
1994-11-211,0801,0801,0701,07085,0001,070
1994-11-181,0701,0801,0701,080237,0001,080
1994-11-171,0701,0801,0601,060114,0001,060
1994-11-161,0701,0801,0701,070160,0001,070
1994-11-151,0701,0701,0601,070327,0001,070
1994-11-141,0601,0701,0501,070278,0001,070
1994-11-111,0701,0701,0501,070587,0001,070
1994-11-101,0701,0701,0601,060368,0001,060
1994-11-091,0701,0701,0501,060308,0001,060
1994-11-081,0601,0701,0501,070183,0001,070
1994-11-071,0701,0701,0501,060392,0001,060
1994-11-041,0801,0801,0701,080251,0001,080
1994-11-021,0501,0701,0501,070393,0001,070
1994-11-011,0701,0701,0401,050832,0001,050
1994-10-311,0701,0701,0601,070103,0001,070
1994-10-281,0701,0701,0601,060147,0001,060
1994-10-271,0701,0801,0701,080116,0001,080
1994-10-261,0701,0801,0601,070212,0001,070
1994-10-251,0701,0801,0601,060400,0001,060
1994-10-241,0701,0801,0601,07077,0001,070
1994-10-211,0701,0801,0601,060193,0001,060
1994-10-201,0801,0801,0701,080112,0001,080
1994-10-191,0901,0901,0701,070144,0001,070
1994-10-181,0801,0901,0701,090178,0001,090
1994-10-171,0901,0901,0701,080217,0001,080
1994-10-141,0901,0901,0801,080846,0001,080
1994-10-131,0801,0901,0701,090120,0001,090
1994-10-121,0701,0901,0501,080466,0001,080
1994-10-111,0601,0701,0501,050188,0001,050
1994-10-071,0501,0601,0401,060363,0001,060
1994-10-061,0401,0601,0401,040563,0001,040
1994-10-051,0101,0401,0101,040253,0001,040
1994-10-041,0101,0201,0001,010287,0001,010
1994-10-031,0101,0101,0001,000225,0001,000
1994-09-301,0201,0201,0101,010315,0001,010
1994-09-291,0201,0201,0101,020287,0001,020
1994-09-281,0401,0401,0101,010567,0001,010
1994-09-271,0601,0701,0301,030347,0001,030
1994-09-261,0601,0701,0501,050263,0001,050
1994-09-221,0701,0701,0501,060436,0001,060
1994-09-211,0501,0701,0401,060489,0001,060
1994-09-201,0401,0501,0401,050889,0001,050
1994-09-191,0501,0601,0401,040430,0001,040
1994-09-161,0601,0701,0501,050214,0001,050
1994-09-141,0701,0701,0601,060200,0001,060
1994-09-131,0701,0801,0601,070382,0001,070
1994-09-121,0901,0901,0701,070385,0001,070
1994-09-091,1101,1101,0901,0901,301,0001,090
1994-09-081,1101,1201,1001,100311,0001,100
1994-09-071,1301,1301,1101,110399,0001,110
1994-09-061,1201,1301,1201,130106,0001,130
1994-09-051,1301,1401,1201,120143,0001,120
1994-09-021,1201,1301,1201,130192,0001,130
1994-09-011,1201,1301,1201,130224,0001,130
1994-08-311,1201,1401,1201,120132,0001,120
1994-08-301,1301,1301,1201,12095,0001,120
1994-08-291,1201,1301,1201,120111,0001,120
1994-08-261,1201,1301,1101,120364,0001,120
1994-08-251,1301,1301,1101,110187,0001,110
1994-08-241,1301,1301,1201,130332,0001,130
1994-08-231,1301,1301,1201,130144,0001,130
1994-08-221,1301,1301,1201,120144,0001,120
1994-08-191,1401,1401,1301,130292,0001,130
1994-08-181,1401,1401,1301,140249,0001,140
1994-08-171,1401,1501,1401,140359,0001,140
1994-08-161,1401,1401,1301,140237,0001,140
1994-08-151,1201,1401,1201,13082,0001,130
1994-08-121,1401,1401,1301,140282,0001,140
1994-08-111,1201,1401,1201,140312,0001,140
1994-08-101,1101,1301,1101,120244,0001,120
1994-08-091,1301,1301,1101,110233,0001,110
1994-08-081,1201,1301,1101,120278,0001,120
1994-08-051,1301,1401,1101,110389,0001,110
1994-08-041,1301,1501,1301,150222,0001,150
1994-08-031,1401,1501,1401,150167,0001,150
1994-08-021,1301,1501,1201,140268,0001,140
1994-08-011,1201,1301,1201,12048,0001,120
1994-07-291,1301,1301,1101,130152,0001,130
1994-07-281,1301,1301,1101,120253,0001,120
1994-07-271,1501,1501,1101,110325,0001,110
1994-07-261,1501,1501,1401,150338,0001,150
1994-07-251,1301,1501,1201,150442,0001,150
1994-07-221,1301,1401,1201,130326,0001,130
1994-07-211,1401,1501,1201,120295,0001,120
1994-07-201,1601,1601,1401,150309,0001,150
1994-07-191,1401,1601,1401,150352,0001,150
1994-07-181,1401,1501,1301,140289,0001,140
1994-07-151,1401,1401,1201,140235,0001,140
1994-07-141,1301,1301,1201,130115,0001,130
1994-07-131,1201,1301,1101,130157,0001,130
1994-07-121,1201,1301,1101,120150,0001,120
1994-07-111,1301,1301,1201,120124,0001,120
1994-07-081,1301,1501,1201,120371,0001,120
1994-07-071,1401,1501,1301,140130,0001,140
1994-07-061,1501,1601,1401,140387,0001,140
1994-07-051,1201,1401,1201,140456,0001,140
1994-07-041,1201,1301,1201,120168,0001,120
1994-07-011,0801,1201,0701,100325,0001,100
1994-06-301,0801,1001,0701,070492,0001,070
1994-06-291,1001,1101,0901,090263,0001,090
1994-06-281,0901,1201,0801,100501,0001,100
1994-06-271,1201,1201,0901,090455,0001,090
1994-06-241,1301,1701,1301,130232,0001,130
1994-06-231,1401,1601,1101,160432,0001,160
1994-06-221,0901,1401,0901,140428,0001,140
1994-06-211,1201,1201,1001,110324,0001,110
1994-06-201,1501,1501,1201,120408,0001,120
1994-06-171,1601,1701,1401,150255,0001,150
1994-06-161,1601,1701,1501,16051,0001,160
1994-06-151,1701,1801,1501,150130,0001,150
1994-06-141,1601,1701,1501,170192,0001,170
1994-06-131,1601,1801,1501,180403,0001,180
1994-06-101,1801,1801,1501,1601,443,0001,160
1994-06-091,1501,1601,1501,160298,0001,160
1994-06-081,1501,1601,1401,160552,0001,160
1994-06-071,1501,1601,1501,160107,0001,160
1994-06-061,1601,1601,1401,150166,0001,150
1994-06-031,1501,1501,1401,140295,0001,140
1994-06-021,1801,1801,1601,170251,0001,170
1994-06-011,1701,1801,1701,170425,0001,170
1994-05-311,1801,1901,1701,170297,0001,170
1994-05-301,1801,1901,1801,180234,0001,180
1994-05-271,1701,2001,1701,180231,0001,180
1994-05-261,1701,1901,1701,170223,0001,170
1994-05-251,1801,1901,1701,180280,0001,180
1994-05-241,1801,2001,1701,170368,0001,170
1994-05-231,1801,1901,1701,180172,0001,180
1994-05-201,1601,1901,1601,180185,0001,180
1994-05-191,1601,1801,1501,170182,0001,170
1994-05-181,1701,1701,1501,160149,0001,160
1994-05-171,1501,1601,1501,150141,0001,150
1994-05-161,1701,1801,1501,150299,0001,150
1994-05-131,1801,1901,1701,170396,0001,170
1994-05-121,1601,1801,1601,180148,0001,180
1994-05-111,1501,1801,1401,170419,0001,170
1994-05-101,1401,1501,1301,130163,0001,130
1994-05-091,1301,1301,1301,13064,0001,130
1994-05-061,1201,1401,1201,14085,0001,140
1994-05-021,1201,1301,1101,120124,0001,120
1994-04-281,1301,1301,1201,130141,0001,130
1994-04-271,1301,1401,1201,130128,0001,130
1994-04-261,1301,1301,1101,120370,0001,120
1994-04-251,1401,1501,1101,110349,0001,110
1994-04-221,1501,1601,1301,150250,0001,150
1994-04-211,1601,1701,1401,140295,0001,140
1994-04-201,1801,1801,1501,150226,0001,150
1994-04-191,1801,1801,1701,170139,0001,170
1994-04-181,1801,2001,1701,190165,0001,190
1994-04-151,1601,1801,1601,170283,0001,170
1994-04-141,1601,1801,1501,160231,0001,160
1994-04-131,1601,1701,1501,170255,0001,170
1994-04-121,1601,1601,1501,150192,0001,150
1994-04-111,1801,1801,1601,170164,0001,170
1994-04-081,1601,1701,1401,160534,0001,160
1994-04-071,1501,1601,1401,15097,0001,150
1994-04-061,1501,1501,1401,140189,0001,140
1994-04-051,1201,1401,1101,130255,0001,130
1994-04-041,1101,1201,1001,110445,0001,110
1994-04-011,1101,1201,1001,120448,0001,120
1994-03-311,1201,1401,1001,100396,0001,100
1994-03-301,1301,1401,1201,140357,0001,140
1994-03-291,1501,1701,1401,150299,0001,150
1994-03-281,1501,1801,1501,170169,0001,170
1994-03-251,1701,1801,1501,150295,0001,150
1994-03-241,1901,2001,1801,190178,0001,190
1994-03-231,2201,2201,1901,190493,0001,190
1994-03-221,2201,2301,2101,220169,0001,220
1994-03-181,2301,2301,2201,220154,0001,220
1994-03-171,2301,2301,2101,220282,0001,220
1994-03-161,2001,2301,2001,230433,0001,230
1994-03-151,2201,2201,2101,220169,0001,220
1994-03-141,2001,2301,2001,220402,0001,220
1994-03-111,2001,2001,1801,1801,210,0001,180
1994-03-101,1801,1901,1701,180324,0001,180
1994-03-091,1901,1901,1701,180354,0001,180
1994-03-081,1901,2101,1901,190209,0001,190
1994-03-071,1901,2201,1801,180339,0001,180
1994-03-041,1801,2201,1801,190229,0001,190
1994-03-031,1901,1901,1801,190153,0001,190
1994-03-021,1801,2001,1801,190216,0001,190
1994-03-011,1901,2001,1801,200155,0001,200
1994-02-281,1801,1901,1601,190247,0001,190
1994-02-251,1601,1701,1501,170372,0001,170
1994-02-241,1701,1801,1601,170435,0001,170
1994-02-231,1701,1701,1601,160290,0001,160
1994-02-221,1601,1701,1501,160215,0001,160
1994-02-211,1501,1701,1501,150186,0001,150
1994-02-181,1701,1701,1501,150205,0001,150
1994-02-171,1601,1601,1501,160292,0001,160
1994-02-161,1901,1901,1601,160790,0001,160
1994-02-151,1901,1901,1701,170551,0001,170
1994-02-141,2201,2301,2001,200314,0001,200
1994-02-101,2301,2401,2201,240267,0001,240
1994-02-091,2301,2301,2201,230192,0001,230
1994-02-081,2401,2501,2301,230303,0001,230
1994-02-071,2201,2401,2201,220105,0001,220
1994-02-041,2301,2401,2301,240211,0001,240
1994-02-031,2301,2401,2201,240286,0001,240
1994-02-021,2201,2401,2201,220426,0001,220
1994-02-011,2401,2501,2101,230864,0001,230
1994-01-311,2201,2501,2201,240509,0001,240
1994-01-281,1901,2001,1901,190104,0001,190
1994-01-271,1901,2101,1801,210338,0001,210
1994-01-261,1901,2001,1801,200340,0001,200
1994-01-251,2101,2101,1801,190267,0001,190
1994-01-241,1701,2301,1701,210435,0001,210
1994-01-211,2201,2301,2101,230322,0001,230
1994-01-201,2201,2301,2001,210323,0001,210
1994-01-191,1801,2201,1801,210353,0001,210
1994-01-181,1901,2101,1801,180125,0001,180
1994-01-171,2101,2201,1901,200127,0001,200
1994-01-141,2301,2301,2001,230474,0001,230
1994-01-131,2101,2301,1801,220140,0001,220
1994-01-121,2101,2301,2001,230437,0001,230
1994-01-111,2301,2401,2201,230509,0001,230
1994-01-101,2401,2401,2201,230350,0001,230
1994-01-071,2101,2201,2001,220399,0001,220
1994-01-061,1701,2401,1701,2201,643,0001,220
1994-01-051,1701,1801,1601,160344,0001,160
1994-01-041,1501,1801,1501,17074,0001,170

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