2502 アサヒグループホールディングス(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,6201,6651,6201,665202,0001,665
1998-12-291,6601,6601,6311,645442,0001,645
1998-12-281,6611,6641,6501,660291,0001,660
1998-12-251,6491,6651,6471,660262,0001,660
1998-12-241,6301,6341,6081,628860,0001,628
1998-12-221,6711,6731,6021,606712,0001,606
1998-12-211,6411,6701,6401,670287,0001,670
1998-12-181,6781,6801,6601,660617,0001,660
1998-12-171,6501,6811,6491,6751,191,0001,675
1998-12-161,6331,6401,6151,620758,0001,620
1998-12-151,6701,6811,6251,630617,0001,630
1998-12-141,7301,7301,6611,661888,0001,661
1998-12-111,7301,7851,7301,7352,067,0001,735
1998-12-101,8001,8101,7901,790658,0001,790
1998-12-091,7961,8051,7901,800432,0001,800
1998-12-081,7941,7971,7901,795412,0001,795
1998-12-071,7801,7941,7761,794205,0001,794
1998-12-041,7851,7871,7691,787282,0001,787
1998-12-031,7901,7941,7811,781693,0001,781
1998-12-021,7631,7901,7631,790343,0001,790
1998-12-011,7681,7851,7601,763297,0001,763
1998-11-301,8001,8001,7801,780395,0001,780
1998-11-271,8041,8051,7931,797677,0001,797
1998-11-261,7901,8051,7891,796949,0001,796
1998-11-251,7801,7901,7641,789862,0001,789
1998-11-241,7701,7741,7511,770685,0001,770
1998-11-201,7291,7431,7161,743703,0001,743
1998-11-191,7201,7321,7021,702453,0001,702
1998-11-181,7051,7301,7051,722970,0001,722
1998-11-171,7141,7141,6951,710508,0001,710
1998-11-161,7101,7121,6851,706370,0001,706
1998-11-131,6701,6951,6611,685809,0001,685
1998-11-121,7001,7151,6721,672775,0001,672
1998-11-111,7151,7151,6951,701752,0001,701
1998-11-101,6901,6991,6841,685182,0001,685
1998-11-091,7101,7151,6901,699293,0001,699
1998-11-061,6971,7191,6821,701411,0001,701
1998-11-051,7201,7201,6851,700687,0001,700
1998-11-041,7201,7201,6931,703816,0001,703
1998-11-021,6951,7001,6801,695504,0001,695
1998-10-301,7081,7081,6651,665527,0001,665
1998-10-291,6901,7011,6681,690319,0001,690
1998-10-281,7061,7161,6651,665348,0001,665
1998-10-271,7201,7201,7061,706405,0001,706
1998-10-261,6801,7071,6801,699472,0001,699
1998-10-231,7041,7251,6951,707543,0001,707
1998-10-221,7031,7301,6851,7051,006,0001,705
1998-10-211,6601,6901,6601,673863,0001,673
1998-10-201,6201,6391,6201,630543,0001,630
1998-10-191,6001,6401,6001,626683,0001,626
1998-10-161,6101,6111,5901,598756,0001,598
1998-10-151,5901,6051,5771,580758,0001,580
1998-10-141,6051,6051,5801,581580,0001,581
1998-10-131,6061,6341,5811,605869,0001,605
1998-10-121,6461,6571,6301,634897,0001,634
1998-10-091,5801,6741,5801,6551,086,0001,655
1998-10-081,6201,6311,6021,602847,0001,602
1998-10-071,6001,6391,5951,620813,0001,620
1998-10-061,5611,5841,5501,584985,0001,584
1998-10-051,5501,5631,5211,554386,0001,554
1998-10-021,5921,6051,5521,564929,0001,564
1998-10-011,6111,6281,5921,592728,0001,592
1998-09-301,6471,6511,6191,620722,0001,620
1998-09-291,6651,6701,6301,646687,0001,646
1998-09-281,6771,6781,6501,670619,0001,670
1998-09-251,6741,6741,6401,648327,0001,648
1998-09-241,6801,6851,6701,675452,0001,675
1998-09-221,6531,6851,6351,680928,0001,680
1998-09-211,6501,6511,6451,651571,0001,651
1998-09-181,6461,6511,6361,651481,0001,651
1998-09-171,6851,6901,6431,646408,0001,646
1998-09-161,6831,6851,6771,684440,0001,684
1998-09-141,6451,6891,6311,685783,0001,685
1998-09-111,6791,6791,6231,6363,490,0001,636
1998-09-101,6931,7031,6501,679561,0001,679
1998-09-091,7001,7051,6951,703634,0001,703
1998-09-081,6871,7251,6871,7051,161,0001,705
1998-09-071,6181,6871,6161,687995,0001,687
1998-09-041,6561,6641,6451,645527,0001,645
1998-09-031,6861,6901,6701,673532,0001,673
1998-09-021,7001,7051,6701,698596,0001,698
1998-09-011,6371,7051,6351,703458,0001,703
1998-08-311,6851,6951,6601,667450,0001,667
1998-08-281,6781,6801,6461,660664,0001,660
1998-08-271,7161,7161,6701,699709,0001,699
1998-08-261,7351,7351,7161,716717,0001,716
1998-08-251,7151,7171,7071,715663,0001,715
1998-08-241,7191,7191,7011,712227,0001,712
1998-08-211,7401,7421,7301,735230,0001,735
1998-08-201,7461,7461,7201,742428,0001,742
1998-08-191,6971,7491,6901,745676,0001,745
1998-08-181,6621,6851,6591,667259,0001,667
1998-08-171,6691,6731,6401,645474,0001,645
1998-08-141,6651,6901,6601,670798,0001,670
1998-08-131,7401,7491,6831,695518,0001,695
1998-08-121,7351,7601,7111,739728,0001,739
1998-08-111,7921,7921,7321,737639,0001,737
1998-08-101,7991,8001,7821,793412,0001,793
1998-08-071,8101,8101,7951,800390,0001,800
1998-08-061,8151,8161,8011,801274,0001,801
1998-08-051,8101,8171,7941,810374,0001,810
1998-08-041,7951,8091,7931,809382,0001,809
1998-08-031,8101,8111,7911,800489,0001,800
1998-07-311,8151,8201,8071,807533,0001,807
1998-07-301,8331,8351,8151,815382,0001,815
1998-07-291,8041,8341,8001,833479,0001,833
1998-07-281,8101,8401,8001,808679,0001,808
1998-07-271,7971,8061,7951,800414,0001,800
1998-07-241,7901,8051,7851,795635,0001,795
1998-07-231,8021,8021,7911,793333,0001,793
1998-07-221,8201,8201,8021,802318,0001,802
1998-07-211,8011,8311,8011,825314,0001,825
1998-07-171,8251,8261,7951,795403,0001,795
1998-07-161,8311,8401,8201,830500,0001,830
1998-07-151,8461,8501,8251,850598,0001,850
1998-07-141,8401,8451,8351,840456,0001,840
1998-07-131,8001,8401,8001,832589,0001,832
1998-07-101,8501,8501,8001,8131,228,0001,813
1998-07-091,8131,8401,8131,830275,0001,830
1998-07-081,8251,8481,8191,843664,0001,843
1998-07-071,8051,8181,8051,812776,0001,812
1998-07-061,8101,8141,7951,795386,0001,795
1998-07-031,8001,8341,8001,820368,0001,820
1998-07-021,8151,8451,8131,8301,266,0001,830
1998-07-011,7501,8201,7501,8152,030,0001,815
1998-06-301,7151,7501,7091,750820,0001,750
1998-06-291,7001,7101,6991,708339,0001,708
1998-06-261,6921,7001,6811,694506,0001,694
1998-06-251,7001,7001,6811,692504,0001,692
1998-06-241,7001,7111,6971,705596,0001,705
1998-06-231,7101,7101,6911,698476,0001,698
1998-06-221,7201,7251,7001,720245,0001,720
1998-06-191,7141,7301,7131,718294,0001,718
1998-06-181,7421,7421,7001,710949,0001,710
1998-06-171,7061,7201,6821,682527,0001,682
1998-06-161,7101,7351,7001,719412,0001,719
1998-06-151,7061,7101,6951,710441,0001,710
1998-06-121,6781,7121,6781,7062,121,0001,706
1998-06-111,6891,7011,6781,678970,0001,678
1998-06-101,7301,7301,6501,650924,0001,650
1998-06-091,7261,7341,7211,734459,0001,734
1998-06-081,7231,7351,7161,726247,0001,726
1998-06-051,7251,7301,7161,723386,0001,723
1998-06-041,7251,7341,7111,725538,0001,725
1998-06-031,7401,7401,7201,726631,0001,726
1998-06-021,7201,7431,7051,740631,0001,740
1998-06-011,7101,7181,6961,700559,0001,700
1998-05-291,7401,7501,7201,740421,0001,740
1998-05-281,7081,7441,7081,740218,0001,740
1998-05-271,7301,7391,7051,725513,0001,725
1998-05-261,7561,7701,7501,750232,0001,750
1998-05-251,7501,7601,7501,756201,0001,756
1998-05-221,7601,7701,7511,758468,0001,758
1998-05-211,7201,7661,7201,759732,0001,759
1998-05-201,7101,7401,7091,710485,0001,710
1998-05-191,6951,7101,6801,710584,0001,710
1998-05-181,6551,6901,6351,665883,0001,665
1998-05-151,6401,6611,6351,645682,0001,645
1998-05-141,6601,6601,6451,645773,0001,645
1998-05-131,6531,6651,6501,657700,0001,657
1998-05-121,6661,6721,6561,668786,0001,668
1998-05-111,6661,6801,6651,680312,0001,680
1998-05-081,6501,6901,6501,6651,093,0001,665
1998-05-071,6661,6801,6651,673632,0001,673
1998-05-061,6701,7001,6701,682742,0001,682
1998-05-011,7201,7221,6961,696733,0001,696
1998-04-301,7361,7361,7191,733545,0001,733
1998-04-281,7481,7551,7341,736622,0001,736
1998-04-271,7711,7711,7531,759377,0001,759
1998-04-241,7851,8081,7671,771735,0001,771
1998-04-231,7821,7991,7661,795449,0001,795
1998-04-221,7941,7941,7651,790573,0001,790
1998-04-211,7791,7891,7551,784549,0001,784
1998-04-201,7601,7731,7501,770574,0001,770
1998-04-171,7851,7851,7431,7601,033,0001,760
1998-04-161,8451,8451,7851,7892,498,0001,789
1998-04-151,8681,8701,8321,850669,0001,850
1998-04-141,8831,8921,8701,871483,0001,871
1998-04-131,8601,8901,8601,889474,0001,889
1998-04-101,8501,8901,8301,890851,0001,890
1998-04-091,8001,8501,7701,850783,0001,850
1998-04-081,7701,8001,7701,780492,0001,780
1998-04-071,7101,7701,7101,770706,0001,770
1998-04-061,7101,7501,6901,720971,0001,720
1998-04-031,7701,7801,7101,720622,0001,720
1998-04-021,7801,8001,7301,770733,0001,770
1998-04-011,7401,8001,7301,780668,0001,780
1998-03-311,7101,7601,7001,760725,0001,760
1998-03-301,7601,7701,7101,730929,0001,730
1998-03-271,7901,7901,7701,780412,0001,780
1998-03-261,7301,7901,7301,760573,0001,760
1998-03-251,7801,7901,7501,760474,0001,760
1998-03-241,7901,7901,7801,780848,0001,780
1998-03-231,8001,8101,7801,8001,210,0001,800
1998-03-201,7401,7801,7301,780620,0001,780
1998-03-191,7501,7701,7301,760207,0001,760
1998-03-181,7701,7701,7101,730348,0001,730
1998-03-171,7501,7701,7301,770454,0001,770
1998-03-161,7401,7501,7101,720332,0001,720
1998-03-131,6701,7901,6701,7701,564,0001,770
1998-03-121,6901,7001,6701,680382,0001,680
1998-03-111,6901,7101,6901,690225,0001,690
1998-03-101,7001,7201,6901,700172,0001,700
1998-03-091,7201,7301,6801,680351,0001,680
1998-03-061,6901,7101,6801,690403,0001,690
1998-03-051,7301,7401,6901,700617,0001,700
1998-03-041,7201,7501,7001,730527,0001,730
1998-03-031,6701,7101,6601,710802,0001,710
1998-03-021,7201,7501,7101,7401,033,0001,740
1998-02-271,7101,7101,6701,690491,0001,690
1998-02-261,6601,7001,6501,700931,0001,700
1998-02-251,6201,6601,6101,660670,0001,660
1998-02-241,6601,6601,6101,610449,0001,610
1998-02-231,6401,6601,6301,660406,0001,660
1998-02-201,6101,6301,5901,6301,183,0001,630
1998-02-191,6601,6801,5801,6001,175,0001,600
1998-02-181,6901,6901,6601,660466,0001,660
1998-02-171,6601,6901,6501,690424,0001,690
1998-02-161,6301,6601,6301,650373,0001,650
1998-02-131,6901,7001,6201,6301,189,0001,630
1998-02-121,7101,7101,6801,690540,0001,690
1998-02-101,7101,7201,6801,690636,0001,690
1998-02-091,7201,7601,6901,760550,0001,760
1998-02-061,7301,7401,7001,700766,0001,700
1998-02-051,7301,7401,7201,740462,0001,740
1998-02-041,7301,7601,7301,750458,0001,750
1998-02-031,7901,7901,7301,750696,0001,750
1998-02-021,7801,8001,7401,760675,0001,760
1998-01-301,7701,7801,7501,750530,0001,750
1998-01-291,8001,8101,7301,7401,186,0001,740
1998-01-281,8401,8501,8001,830969,0001,830
1998-01-271,8801,8901,8401,840739,0001,840
1998-01-261,8801,9001,8501,890825,0001,890
1998-01-231,9101,9301,8801,910925,0001,910
1998-01-221,9301,9501,9001,900547,0001,900
1998-01-211,9501,9701,8801,9601,304,0001,960
1998-01-201,9001,9401,8801,9201,011,0001,920
1998-01-191,9001,9201,8901,9001,387,0001,900
1998-01-161,8801,9101,8801,9101,065,0001,910
1998-01-141,8701,8801,8601,880421,0001,880
1998-01-131,8801,8901,8401,860672,0001,860
1998-01-121,8501,8801,8401,870390,0001,870
1998-01-091,8201,9001,8101,900896,0001,900
1998-01-081,9001,9101,8501,850937,0001,850
1998-01-071,8401,9101,8401,900542,0001,900
1998-01-061,8401,8701,8101,840765,0001,840
1998-01-051,8901,8901,8501,850278,0001,850

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