2502 アサヒグループホールディングス(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,8601,9001,8501,900481,0001,900
1997-12-291,9101,9101,8401,8701,082,0001,870
1997-12-262,0302,0401,9401,940673,0001,940
1997-12-252,0502,1002,0202,070754,0002,070
1997-12-241,9602,0301,9602,020892,0002,020
1997-12-221,9401,9701,9301,960660,0001,960
1997-12-191,9501,9901,9301,9701,043,0001,970
1997-12-182,0702,1102,0402,050876,0002,050
1997-12-172,0502,1102,0302,1002,410,0002,100
1997-12-161,9802,0001,9701,990538,0001,990
1997-12-151,9501,9601,9301,960603,0001,960
1997-12-121,9701,9701,9301,9502,369,0001,950
1997-12-111,9601,9601,9101,910504,0001,910
1997-12-101,9501,9701,9401,970756,0001,970
1997-12-091,9601,9801,9501,970655,0001,970
1997-12-081,9401,9601,9301,9501,067,0001,950
1997-12-051,8901,9201,8901,920465,0001,920
1997-12-041,8801,8901,8701,880272,0001,880
1997-12-031,8901,9001,8801,880389,0001,880
1997-12-021,8901,9201,8701,900682,0001,900
1997-12-011,8001,9001,8001,890664,0001,890
1997-11-281,8901,9001,7901,790610,0001,790
1997-11-271,8501,9001,8301,900416,0001,900
1997-11-261,7901,8501,7901,820385,0001,820
1997-11-251,7401,7801,7401,7701,097,0001,770
1997-11-211,8401,8501,8201,830437,0001,830
1997-11-201,7501,8301,7401,820691,0001,820
1997-11-191,7301,7801,7301,730553,0001,730
1997-11-181,7101,8501,6901,790748,0001,790
1997-11-171,6301,7401,6201,740578,0001,740
1997-11-141,5801,6401,5801,6201,284,0001,620
1997-11-131,5801,6401,5701,600702,0001,600
1997-11-121,6401,6401,5901,610803,0001,610
1997-11-111,6401,6501,6201,640497,0001,640
1997-11-101,6101,6501,5901,610825,0001,610
1997-11-071,7101,7101,6401,6401,356,0001,640
1997-11-061,7401,7501,7301,730818,0001,730
1997-11-051,7601,7601,7401,750494,0001,750
1997-11-041,7901,7901,7701,770474,0001,770
1997-10-311,7201,8201,7201,780758,0001,780
1997-10-301,7501,7801,7201,780685,0001,780
1997-10-291,7801,8101,7501,810766,0001,810
1997-10-281,7101,7701,7101,760644,0001,760
1997-10-271,8001,8001,7801,780527,0001,780
1997-10-241,8101,8701,8101,830572,0001,830
1997-10-231,8601,8601,8001,830638,0001,830
1997-10-221,8601,8801,8401,880378,0001,880
1997-10-211,8701,9001,8701,870432,0001,870
1997-10-201,8601,8801,8501,860249,0001,860
1997-10-171,8201,8701,8201,870387,0001,870
1997-10-161,8201,8401,7801,840592,0001,840
1997-10-151,8401,8501,8001,820652,0001,820
1997-10-141,8001,8601,7801,8401,071,0001,840
1997-10-131,7901,8201,7801,8001,032,0001,800
1997-10-091,8601,8601,8201,8501,159,0001,850
1997-10-081,9001,9101,8501,8801,111,0001,880
1997-10-071,9501,9501,8801,9101,303,0001,910
1997-10-061,9801,9801,9401,9501,500,0001,950
1997-10-032,0002,0101,9701,9801,766,0001,980
1997-10-021,9501,9801,9301,9801,116,0001,980
1997-10-011,9101,9501,8801,940957,0001,940
1997-09-301,9401,9801,9401,9401,206,0001,940
1997-09-291,9401,9401,8901,940779,0001,940
1997-09-261,9501,9701,9401,9401,118,0001,940
1997-09-251,9501,9601,9401,960827,0001,960
1997-09-241,9001,9601,9001,9601,385,0001,960
1997-09-221,8501,8801,8401,880915,0001,880
1997-09-191,8201,8601,8101,8502,077,0001,850
1997-09-181,8101,8301,8001,830824,0001,830
1997-09-171,8201,8301,8001,8101,320,0001,810
1997-09-161,8101,8101,7901,810340,0001,810
1997-09-121,8001,8101,7801,8101,885,0001,810
1997-09-111,8001,8101,7901,800807,0001,800
1997-09-101,7901,8301,7901,8101,166,0001,810
1997-09-091,7801,8001,7801,790527,0001,790
1997-09-081,8001,8001,7801,780353,0001,780
1997-09-051,7801,8001,7701,8001,077,0001,800
1997-09-041,7801,7801,7601,780718,0001,780
1997-09-031,8001,8001,7801,790713,0001,790
1997-09-021,7801,7801,7601,7801,172,0001,780
1997-09-011,7901,8001,7601,7801,152,0001,780
1997-08-291,7801,7901,7601,790758,0001,790
1997-08-281,7901,8101,7801,810806,0001,810
1997-08-271,7601,7901,7601,770696,0001,770
1997-08-261,7501,7801,7501,770764,0001,770
1997-08-251,7401,7601,7301,750339,0001,750
1997-08-221,7801,7901,7301,770869,0001,770
1997-08-211,8201,8201,8001,800650,0001,800
1997-08-201,8001,8301,7901,8101,197,0001,810
1997-08-191,8001,8001,7801,800806,0001,800
1997-08-181,7801,7901,7701,790432,0001,790
1997-08-151,8101,8201,8001,800690,0001,800
1997-08-141,8001,8101,7901,8001,199,0001,800
1997-08-131,7901,8101,7701,800897,0001,800
1997-08-121,7801,8001,7701,780607,0001,780
1997-08-111,7501,7801,7401,760881,0001,760
1997-08-081,8001,8201,8001,810898,0001,810
1997-08-071,8101,8301,8001,8201,024,0001,820
1997-08-061,7801,8101,7701,810977,0001,810
1997-08-051,7701,7901,7601,7801,511,0001,780
1997-08-041,7801,7801,7501,770460,0001,770
1997-08-011,7801,7901,7501,750557,0001,750
1997-07-311,7801,8001,7601,800805,0001,800
1997-07-301,7601,7901,7601,770813,0001,770
1997-07-291,8101,8201,7501,760659,0001,760
1997-07-281,8001,8101,7901,810745,0001,810
1997-07-251,7901,8001,7801,790448,0001,790
1997-07-241,8001,8001,7701,780330,0001,780
1997-07-231,8001,8101,7701,790618,0001,790
1997-07-221,8201,8201,7901,810740,0001,810
1997-07-181,7801,8301,7801,8201,655,0001,820
1997-07-171,7801,7901,7501,770973,0001,770
1997-07-161,7701,8001,7701,7901,496,0001,790
1997-07-151,7701,7801,7601,760875,0001,760
1997-07-141,7801,7901,7601,780611,0001,780
1997-07-111,7601,7801,7401,7601,699,0001,760
1997-07-101,7501,7601,7301,7401,391,0001,740
1997-07-091,7701,7801,7401,7601,239,0001,760
1997-07-081,7301,7901,7301,7603,310,0001,760
1997-07-071,7001,7101,6601,7001,132,0001,700
1997-07-041,7001,7201,6701,7002,268,0001,700
1997-07-031,6401,6801,6301,6801,809,0001,680
1997-07-021,6801,6801,6301,6301,409,0001,630
1997-07-011,7101,7101,6401,6601,109,0001,660
1997-06-301,7401,7501,7101,710606,0001,710
1997-06-271,7601,7601,7501,750421,0001,750
1997-06-261,7601,7701,7401,7501,589,0001,750
1997-06-251,7701,7701,7401,770639,0001,770
1997-06-241,7701,7701,7501,760596,0001,760
1997-06-231,7701,7801,7601,770515,0001,770
1997-06-201,7701,7801,7601,7701,753,0001,770
1997-06-191,7701,7901,7701,770808,0001,770
1997-06-181,7801,7801,7501,770922,0001,770
1997-06-171,7801,8001,7701,7901,045,0001,790
1997-06-161,7801,7901,7601,7801,633,0001,780
1997-06-131,7601,7801,7501,7703,623,0001,770
1997-06-121,7501,7601,7301,7301,252,0001,730
1997-06-111,7701,7701,7401,7501,730,0001,750
1997-06-101,7701,7701,7501,7501,199,0001,750
1997-06-091,7501,7801,7501,7502,351,0001,750
1997-06-061,6801,7801,6801,7504,302,0001,750
1997-06-051,6401,6601,6401,660716,0001,660
1997-06-041,6501,6601,6401,640959,0001,640
1997-06-031,6201,6501,6201,6402,342,0001,640
1997-06-021,5901,6101,5901,610507,0001,610
1997-05-301,6101,6101,5801,590678,0001,590
1997-05-291,6001,6001,5801,590536,0001,590
1997-05-281,5701,6001,5501,600611,0001,600
1997-05-271,6101,6101,5601,570666,0001,570
1997-05-261,6401,6401,6101,610323,0001,610
1997-05-231,6201,6301,6101,6301,470,0001,630
1997-05-221,6201,6401,5501,6002,043,0001,600
1997-05-211,7101,7101,6201,6202,397,0001,620
1997-05-201,6901,7001,6601,7002,317,0001,700
1997-05-191,6301,6801,6201,6602,357,0001,660
1997-05-161,5701,6501,5701,6403,483,0001,640
1997-05-151,5201,5501,5201,5301,848,0001,530
1997-05-141,5001,5201,5001,5101,534,0001,510
1997-05-131,4701,5101,4701,5103,570,0001,510
1997-05-121,4201,4601,4101,4501,545,0001,450
1997-05-091,4601,4601,4301,4501,761,0001,450
1997-05-081,4301,4501,4301,4401,089,0001,440
1997-05-071,4401,4501,4301,430946,0001,430
1997-05-061,4301,4501,4201,4401,946,0001,440
1997-05-021,4001,4101,4001,410940,0001,410
1997-05-011,4101,4201,4001,4101,841,0001,410
1997-04-301,3701,4201,3701,4003,805,0001,400
1997-04-281,3601,3701,3501,3601,683,0001,360
1997-04-251,3101,3601,3001,3503,377,0001,350
1997-04-241,3001,3101,2901,300831,0001,300
1997-04-231,3001,3101,2901,2901,419,0001,290
1997-04-221,3001,3101,2901,2901,277,0001,290
1997-04-211,3001,3101,2901,290618,0001,290
1997-04-181,3001,3101,3001,3002,329,0001,300
1997-04-171,3001,3101,2901,3001,218,0001,300
1997-04-161,3101,3101,2901,3001,664,0001,300
1997-04-151,2901,3101,2901,3101,781,0001,310
1997-04-141,2801,2901,2701,280855,0001,280
1997-04-111,2801,2901,2701,2801,475,0001,280
1997-04-101,2801,2901,2701,2801,194,0001,280
1997-04-091,2701,2801,2601,2701,001,0001,270
1997-04-081,2601,2801,2601,2801,263,0001,280
1997-04-071,2501,2701,2401,2601,419,0001,260
1997-04-041,2501,2501,2301,2501,150,0001,250
1997-04-031,2301,2501,2301,2501,393,0001,250
1997-04-021,2301,2401,2201,230722,0001,230
1997-04-011,2201,2401,2101,2301,267,0001,230
1997-03-311,2201,2201,2101,220328,0001,220
1997-03-281,2101,2201,2101,220390,0001,220
1997-03-271,2101,2201,2001,220948,0001,220
1997-03-261,2101,2101,2001,200150,0001,200
1997-03-251,2001,2201,1901,210935,0001,210
1997-03-241,2001,2101,1901,190530,0001,190
1997-03-211,2001,2001,1901,190493,0001,190
1997-03-191,1901,2001,1801,200687,0001,200
1997-03-181,1701,1901,1701,180411,0001,180
1997-03-171,1601,1701,1501,160369,0001,160
1997-03-141,1201,1601,1201,1601,836,0001,160
1997-03-131,1601,1701,1501,160341,0001,160
1997-03-121,1601,1701,1501,160558,0001,160
1997-03-111,1601,1801,1601,160386,0001,160
1997-03-101,1601,1701,1501,150376,0001,150
1997-03-071,1601,1701,1501,170476,0001,170
1997-03-061,1701,1801,1601,160616,0001,160
1997-03-051,1801,1801,1601,160650,0001,160
1997-03-041,1801,1901,1601,160478,0001,160
1997-03-031,1801,1801,1601,160629,0001,160
1997-02-281,1901,2001,1701,170708,0001,170
1997-02-271,1901,2001,1801,190704,0001,190
1997-02-261,1801,2001,1801,2001,293,0001,200
1997-02-251,1701,1801,1601,170424,0001,170
1997-02-241,1701,1801,1601,160381,0001,160
1997-02-211,1601,1801,1601,170887,0001,170
1997-02-201,1401,1601,1401,160815,0001,160
1997-02-191,1301,1401,1201,120615,0001,120
1997-02-181,1201,1301,1101,120245,0001,120
1997-02-171,1201,1301,1201,120326,0001,120
1997-02-141,1101,1201,1101,110576,0001,110
1997-02-131,1301,1401,1101,110661,0001,110
1997-02-121,1201,1301,1201,120252,0001,120
1997-02-101,1101,1201,1001,110286,0001,110
1997-02-071,1301,1401,1101,110709,0001,110
1997-02-061,1401,1501,1301,130329,0001,130
1997-02-051,1501,1601,1401,160489,0001,160
1997-02-041,1501,1601,1401,160568,0001,160
1997-02-031,1401,1501,1301,140596,0001,140
1997-01-311,1301,1501,1301,140350,0001,140
1997-01-301,1301,1301,1201,120241,0001,120
1997-01-291,1201,1301,1001,130324,0001,130
1997-01-281,0901,1101,0901,110336,0001,110
1997-01-271,1001,1101,0901,100271,0001,100
1997-01-241,1101,1201,1001,110243,0001,110
1997-01-231,1101,1201,1101,110574,0001,110
1997-01-221,1101,1301,1101,130889,0001,130
1997-01-211,1101,1101,1001,100534,0001,100
1997-01-201,1201,1301,1001,110964,0001,110
1997-01-171,1201,1401,1201,130746,0001,130
1997-01-161,1201,1401,1201,130566,0001,130
1997-01-141,1201,1301,1101,120613,0001,120
1997-01-131,1201,1401,1101,130688,0001,130
1997-01-101,1301,1401,1101,1201,132,0001,120
1997-01-091,1501,1601,1301,130626,0001,130
1997-01-081,1701,1801,1501,150453,0001,150
1997-01-071,1801,1901,1701,170253,0001,170
1997-01-061,1901,1901,1801,180158,0001,180

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