1. HOME >
  2. 株価時系列 >
  3. 2502 >
  4. 2011年

2502 アサヒグループホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6971,7031,6841,690617,600563.33
2011-12-291,6861,6921,6781,688833,700562.67
2011-12-281,6871,6951,6851,6921,149,300564
2011-12-271,6951,7091,6951,7041,105,000568
2011-12-261,7061,7161,6951,706827,900568.67
2011-12-221,7101,7121,6941,6941,099,800564.67
2011-12-211,6961,7001,6881,6951,101,900565
2011-12-201,6901,6911,6741,6841,585,700561.33
2011-12-191,6921,6981,6801,6891,003,700563
2011-12-161,6831,7011,6711,6931,247,000564.33
2011-12-151,6801,6891,6731,6781,546,600559.33
2011-12-141,6851,6971,6781,6881,486,500562.67
2011-12-131,6881,6951,6731,6931,112,400564.33
2011-12-121,7141,7211,7001,7001,197,900566.67
2011-12-091,6931,7091,6911,6954,371,100565
2011-12-081,7081,7251,6981,7171,727,000572.33
2011-12-071,7051,7191,6921,7191,627,900573
2011-12-061,6931,7161,6911,6971,294,600565.67
2011-12-051,7151,7201,6781,6951,925,100565
2011-12-021,7091,7241,7001,7241,633,100574.67
2011-12-011,7141,7251,6931,7002,118,200566.67
2011-11-301,6821,6991,6791,6971,374,700565.67
2011-11-291,6691,6921,6621,6911,952,300563.67
2011-11-281,6681,6681,6431,6521,255,800550.67
2011-11-251,6631,6751,6481,6551,978,200551.67
2011-11-241,6571,6841,6441,6742,143,900558
2011-11-221,6581,6671,6451,6591,219,500553
2011-11-211,6361,6701,6361,6571,368,600552.33
2011-11-181,6401,6601,6331,6331,375,400544.33
2011-11-171,6601,6601,6301,6491,023,200549.67
2011-11-161,6601,6641,6501,654694,600551.33
2011-11-151,6511,6731,6511,6591,388,700553
2011-11-141,6631,6681,6501,6511,679,500550.33
2011-11-111,6301,6661,6281,6422,586,100547.33
2011-11-101,6201,6361,6091,6182,685,400539.33
2011-11-091,6291,6561,6281,6522,042,200550.67
2011-11-081,5911,6311,5911,6131,720,300537.67
2011-11-071,5801,6061,5751,5851,547,100528.33
2011-11-041,5901,5981,5571,5852,223,900528.33
2011-11-021,5981,6081,5901,6041,067,400534.67
2011-11-011,6201,6251,6081,613808,600537.67
2011-10-311,6371,6601,6191,6191,406,300539.67
2011-10-281,6371,6441,6191,6431,168,300547.67
2011-10-271,6111,6121,5931,612840,000537.33
2011-10-261,6231,6291,5981,610884,400536.67
2011-10-251,6351,6441,6211,622815,600540.67
2011-10-241,6371,6501,6321,6411,072,200547
2011-10-211,6441,6451,6211,630955,600543.33
2011-10-201,6391,6461,6291,639945,200546.33
2011-10-191,6251,6381,6171,6351,047,700545
2011-10-181,6421,6451,6101,6121,711,400537.33
2011-10-171,6301,6401,6251,630803,700543.33
2011-10-141,6301,6321,6131,6181,843,600539.33
2011-10-131,6321,6341,6121,6291,632,500543
2011-10-121,6391,6551,6281,638948,500546
2011-10-111,6271,6551,6141,6381,609,200546
2011-10-071,6281,6361,6201,625928,400541.67
2011-10-061,6441,6451,6171,6311,926,200543.67
2011-10-051,6111,6501,6111,6471,807,700549
2011-10-041,6031,6161,5971,6101,962,800536.67
2011-10-031,6201,6381,6111,6331,835,900544.33
2011-09-301,6381,6571,6211,6491,516,100549.67
2011-09-291,6321,6611,6191,6371,847,400545.67
2011-09-281,6321,6611,6261,6451,555,200548.33
2011-09-271,6101,6321,5981,6321,678,800544
2011-09-261,6221,6241,5781,5972,432,800532.33
2011-09-221,5951,6101,5901,6071,592,500535.67
2011-09-211,5901,6031,5851,594876,800531.33
2011-09-201,6001,6081,5891,5981,122,500532.67
2011-09-161,6181,6181,5961,6021,440,100534
2011-09-151,6051,6121,5881,5921,446,900530.67
2011-09-141,6021,6131,5811,5931,873,200531
2011-09-131,5911,5931,5711,5911,489,600530.33
2011-09-121,6121,6141,5751,5852,099,500528.33
2011-09-091,6011,6281,6011,6213,728,200540.33
2011-09-081,5951,6141,5951,6111,677,600537
2011-09-071,5841,5841,5561,5701,857,000523.33
2011-09-061,5681,5861,5561,5651,411,500521.67
2011-09-051,5651,5861,5611,5771,422,800525.67
2011-09-021,5871,5941,5631,5891,903,200529.67
2011-09-011,5891,6201,5861,6101,780,000536.67
2011-08-311,5751,5881,5551,5871,686,600529
2011-08-301,5801,5851,5691,5771,243,600525.67
2011-08-291,5641,5801,5521,5711,490,300523.67
2011-08-261,5431,5671,5401,5532,250,300517.67
2011-08-251,5741,5771,5401,5443,370,800514.67
2011-08-241,6181,6181,5681,5743,618,000524.67
2011-08-231,5921,6351,5921,6242,773,100541.33
2011-08-221,5671,5841,5661,5701,862,400523.33
2011-08-191,5881,6001,5611,5642,595,000521.33
2011-08-181,5971,6371,5941,6163,460,800538.67
2011-08-171,5841,5981,5811,5891,474,700529.67
2011-08-161,5871,5931,5761,5881,623,900529.33
2011-08-151,5961,6001,5691,5891,751,500529.67
2011-08-121,5791,5861,5481,5672,526,000522.33
2011-08-111,5401,5771,5331,5692,985,000523
2011-08-101,5501,5731,5241,5702,774,800523.33
2011-08-091,5071,5241,4971,5163,379,400505.33
2011-08-081,5401,5441,5261,5443,462,200514.67
2011-08-051,5451,5571,5301,5442,369,400514.67
2011-08-041,5901,6021,5681,5762,039,800525.33
2011-08-031,6401,6521,5871,5972,706,500532.33
2011-08-021,6521,6731,6471,6731,623,300557.67
2011-08-011,6251,6541,6231,6471,429,800549
2011-07-291,6371,6591,6261,6322,113,800544
2011-07-281,6571,6571,6261,6362,186,000545.33
2011-07-271,6561,6621,6461,6561,896,700552
2011-07-261,6401,6561,6401,6491,633,200549.67
2011-07-251,6571,6571,6361,6391,389,500546.33
2011-07-221,6591,6611,6501,656994,400552
2011-07-211,6561,6601,6351,6431,535,600547.67
2011-07-201,6391,6461,6321,645995,400548.33
2011-07-191,6551,6551,6241,6271,157,400542.33
2011-07-151,6411,6591,6381,6561,431,500552
2011-07-141,6451,6511,6361,6431,738,100547.67
2011-07-131,6301,6521,6151,6482,129,900549.33
2011-07-121,6171,6381,6151,6301,064,900543.33
2011-07-111,6301,6411,6291,632892,000544
2011-07-081,6501,6501,6271,6321,278,300544
2011-07-071,6241,6431,6181,6381,254,600546
2011-07-061,6101,6431,6061,6392,166,900546.33
2011-07-051,6171,6301,6021,6131,445,700537.67
2011-07-041,6291,6331,6161,622994,200540.67
2011-07-011,6171,6281,6121,615863,900538.33
2011-06-301,6161,6211,6101,6151,394,300538.33
2011-06-291,6201,6231,6061,6221,088,100540.67
2011-06-281,6181,6191,6011,6061,626,100535.33
2011-06-271,6141,6251,6031,6141,277,800538
2011-06-241,6081,6221,6001,6191,595,800539.67
2011-06-231,5911,6201,5911,6071,239,400535.67
2011-06-221,6001,6181,5871,6082,123,600536
2011-06-211,5901,6011,5781,5991,664,800533
2011-06-201,6001,6101,5911,598940,100532.67
2011-06-171,6151,6231,5941,5992,132,000533
2011-06-161,6321,6371,6061,6091,607,600536.33
2011-06-151,6421,6431,6291,6431,830,500547.67
2011-06-141,6011,6421,6001,6422,550,400547.33
2011-06-131,5881,6021,5841,600956,900533.33
2011-06-101,5991,6061,5931,5973,416,300532.33
2011-06-091,5771,5961,5771,5891,584,100529.67
2011-06-081,5811,5901,5741,585965,600528.33
2011-06-071,5941,5951,5741,5911,603,600530.33
2011-06-061,5911,6021,5801,5922,555,500530.67
2011-06-031,5661,5901,5661,5831,996,400527.67
2011-06-021,5511,5751,5461,5652,495,400521.67
2011-06-011,5741,5921,5671,5892,423,700529.67
2011-05-311,5511,5891,5481,5842,051,000528
2011-05-301,5501,5611,5431,5541,020,400518
2011-05-271,5551,5661,5521,5571,161,900519
2011-05-261,5681,5711,5591,5651,596,900521.67
2011-05-251,5491,5591,5491,556802,300518.67
2011-05-241,5351,5561,5351,5481,419,400516
2011-05-231,5611,5611,5461,5501,962,900516.67
2011-05-201,5651,5751,5541,5621,333,500520.67
2011-05-191,5981,5991,5571,5642,491,300521.33
2011-05-181,5381,6061,5321,5919,469,300530.33
2011-05-171,4871,5041,4851,4961,165,300498.67
2011-05-161,4971,5051,4891,4921,617,300497.33
2011-05-131,5201,5291,4991,5122,809,600504
2011-05-121,5111,5301,5071,5071,060,200502.33
2011-05-111,5501,5511,5221,5311,501,800510.33
2011-05-101,5311,5521,5251,5411,902,500513.67
2011-05-091,5541,5601,5201,5303,167,100510
2011-05-061,5021,5571,4911,5532,682,600517.67
2011-05-021,5431,5601,5291,5382,015,700512.67
2011-04-281,4881,5131,4801,5132,855,000504.33
2011-04-271,4441,4851,4391,4803,434,600493.33
2011-04-261,4241,4281,4051,4141,374,300471.33
2011-04-251,4271,4441,4241,4281,407,500476
2011-04-221,4541,4541,4311,4401,562,900480
2011-04-211,4501,4591,4431,4542,059,500484.67
2011-04-201,4081,4471,4081,4351,917,700478.33
2011-04-191,4101,4151,4021,4091,133,800469.67
2011-04-181,4001,4321,3981,4201,637,000473.33
2011-04-151,4041,4131,3911,3971,372,900465.67
2011-04-141,4001,4121,3911,4042,032,000468
2011-04-131,4001,4221,4001,4162,320,500472
2011-04-121,4101,4141,3961,4061,980,800468.67
2011-04-111,4121,4321,4071,424977,700474.67
2011-04-081,3891,4171,3791,4122,501,400470.67
2011-04-071,3901,3961,3751,3851,816,300461.67
2011-04-061,3931,3931,3731,3771,780,600459
2011-04-051,3761,3911,3671,3872,350,900462.33
2011-04-041,3731,3791,3631,3721,082,300457.33
2011-04-011,3761,3861,3641,3712,218,700457
2011-03-311,3951,4021,3741,3833,874,700461
2011-03-301,3921,4141,3771,4144,850,300471.33
2011-03-291,4341,4391,3971,4045,014,500468
2011-03-281,4461,4521,4291,4512,159,000483.67
2011-03-251,4371,4431,4071,4362,553,000478.67
2011-03-241,5011,5181,4211,4255,343,400475
2011-03-231,4481,4821,4351,4764,146,400492
2011-03-221,4401,4461,4121,4383,391,500479.33
2011-03-181,3751,5071,3601,4103,995,700470
2011-03-171,3281,3661,3251,3623,627,300454
2011-03-161,3741,4201,3531,4124,377,100470.67
2011-03-151,4501,4511,2981,3143,911,500438
2011-03-141,4741,5191,4671,5002,422,400500
2011-03-111,5491,5771,5491,5584,510,000519.33
2011-03-101,5721,5761,5621,567787,300522.33
2011-03-091,5831,5911,5761,5831,245,700527.67
2011-03-081,5651,5721,5611,568871,300522.67
2011-03-071,5701,5711,5511,5521,343,300517.33
2011-03-041,5751,5981,5721,5841,961,600528
2011-03-031,5571,5651,5451,5621,154,600520.67
2011-03-021,5741,5821,5441,5461,960,000515.33
2011-03-011,5771,5801,5681,5751,363,100525
2011-02-281,5791,5791,5511,5761,857,000525.33
2011-02-251,5811,5901,5691,5891,585,400529.67
2011-02-241,5861,5921,5771,5801,077,500526.67
2011-02-231,5911,6001,5851,5851,642,000528.33
2011-02-221,5981,6091,5891,6051,956,300535
2011-02-211,5831,6081,5801,6051,750,000535
2011-02-181,5841,5891,5781,5811,426,700527
2011-02-171,5861,5861,5771,5801,283,500526.67
2011-02-161,5881,5881,5751,5811,409,400527
2011-02-151,5861,5911,5801,5822,208,700527.33
2011-02-141,5771,5841,5711,5772,595,100525.67
2011-02-101,5641,5841,5611,5762,726,900525.33
2011-02-091,5911,5991,5681,5682,815,100522.67
2011-02-081,5691,5841,5621,5761,610,100525.33
2011-02-071,5761,5761,5551,5611,141,000520.33
2011-02-041,5481,5671,5451,5661,284,000522
2011-02-031,5241,5371,5221,5331,093,500511
2011-02-021,5291,5401,5211,5221,412,900507.33
2011-02-011,5381,5421,5181,5301,337,400510
2011-01-311,5241,5451,5161,5421,934,200514
2011-01-281,5601,5631,5351,5431,601,700514.33
2011-01-271,5721,5771,5651,5671,474,300522.33
2011-01-261,5671,5681,5471,5541,708,900518
2011-01-251,5701,5841,5661,5811,022,400527
2011-01-241,5601,5681,5501,5681,294,000522.67
2011-01-211,5771,5781,5471,5482,242,000516
2011-01-201,5721,5831,5661,5761,609,400525.33
2011-01-191,5781,5821,5731,577669,200525.67
2011-01-181,5771,5861,5761,578776,200526
2011-01-171,5841,5851,5731,582904,000527.33
2011-01-141,5761,5891,5751,5811,835,000527
2011-01-131,5891,5931,5851,5911,067,000530.33
2011-01-121,5811,5891,5711,5841,263,100528
2011-01-111,5621,5731,5621,5721,453,500524
2011-01-071,5801,5821,5661,5761,610,600525.33
2011-01-061,5871,5881,5751,5791,089,600526.33
2011-01-051,5821,5851,5781,579892,700526.33
2011-01-041,5871,5881,5791,583923,900527.67

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