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
2011-12-301,6971,7031,6841,690617,6001,690
2011-12-291,6861,6921,6781,688833,7001,688
2011-12-281,6871,6951,6851,6921,149,3001,692
2011-12-271,6951,7091,6951,7041,105,0001,704
2011-12-261,7061,7161,6951,706827,9001,706
2011-12-221,7101,7121,6941,6941,099,8001,694
2011-12-211,6961,7001,6881,6951,101,9001,695
2011-12-201,6901,6911,6741,6841,585,7001,684
2011-12-191,6921,6981,6801,6891,003,7001,689
2011-12-161,6831,7011,6711,6931,247,0001,693
2011-12-151,6801,6891,6731,6781,546,6001,678
2011-12-141,6851,6971,6781,6881,486,5001,688
2011-12-131,6881,6951,6731,6931,112,4001,693
2011-12-121,7141,7211,7001,7001,197,9001,700
2011-12-091,6931,7091,6911,6954,371,1001,695
2011-12-081,7081,7251,6981,7171,727,0001,717
2011-12-071,7051,7191,6921,7191,627,9001,719
2011-12-061,6931,7161,6911,6971,294,6001,697
2011-12-051,7151,7201,6781,6951,925,1001,695
2011-12-021,7091,7241,7001,7241,633,1001,724
2011-12-011,7141,7251,6931,7002,118,2001,700
2011-11-301,6821,6991,6791,6971,374,7001,697
2011-11-291,6691,6921,6621,6911,952,3001,691
2011-11-281,6681,6681,6431,6521,255,8001,652
2011-11-251,6631,6751,6481,6551,978,2001,655
2011-11-241,6571,6841,6441,6742,143,9001,674
2011-11-221,6581,6671,6451,6591,219,5001,659
2011-11-211,6361,6701,6361,6571,368,6001,657
2011-11-181,6401,6601,6331,6331,375,4001,633
2011-11-171,6601,6601,6301,6491,023,2001,649
2011-11-161,6601,6641,6501,654694,6001,654
2011-11-151,6511,6731,6511,6591,388,7001,659
2011-11-141,6631,6681,6501,6511,679,5001,651
2011-11-111,6301,6661,6281,6422,586,1001,642
2011-11-101,6201,6361,6091,6182,685,4001,618
2011-11-091,6291,6561,6281,6522,042,2001,652
2011-11-081,5911,6311,5911,6131,720,3001,613
2011-11-071,5801,6061,5751,5851,547,1001,585
2011-11-041,5901,5981,5571,5852,223,9001,585
2011-11-021,5981,6081,5901,6041,067,4001,604
2011-11-011,6201,6251,6081,613808,6001,613
2011-10-311,6371,6601,6191,6191,406,3001,619
2011-10-281,6371,6441,6191,6431,168,3001,643
2011-10-271,6111,6121,5931,612840,0001,612
2011-10-261,6231,6291,5981,610884,4001,610
2011-10-251,6351,6441,6211,622815,6001,622
2011-10-241,6371,6501,6321,6411,072,2001,641
2011-10-211,6441,6451,6211,630955,6001,630
2011-10-201,6391,6461,6291,639945,2001,639
2011-10-191,6251,6381,6171,6351,047,7001,635
2011-10-181,6421,6451,6101,6121,711,4001,612
2011-10-171,6301,6401,6251,630803,7001,630
2011-10-141,6301,6321,6131,6181,843,6001,618
2011-10-131,6321,6341,6121,6291,632,5001,629
2011-10-121,6391,6551,6281,638948,5001,638
2011-10-111,6271,6551,6141,6381,609,2001,638
2011-10-071,6281,6361,6201,625928,4001,625
2011-10-061,6441,6451,6171,6311,926,2001,631
2011-10-051,6111,6501,6111,6471,807,7001,647
2011-10-041,6031,6161,5971,6101,962,8001,610
2011-10-031,6201,6381,6111,6331,835,9001,633
2011-09-301,6381,6571,6211,6491,516,1001,649
2011-09-291,6321,6611,6191,6371,847,4001,637
2011-09-281,6321,6611,6261,6451,555,2001,645
2011-09-271,6101,6321,5981,6321,678,8001,632
2011-09-261,6221,6241,5781,5972,432,8001,597
2011-09-221,5951,6101,5901,6071,592,5001,607
2011-09-211,5901,6031,5851,594876,8001,594
2011-09-201,6001,6081,5891,5981,122,5001,598
2011-09-161,6181,6181,5961,6021,440,1001,602
2011-09-151,6051,6121,5881,5921,446,9001,592
2011-09-141,6021,6131,5811,5931,873,2001,593
2011-09-131,5911,5931,5711,5911,489,6001,591
2011-09-121,6121,6141,5751,5852,099,5001,585
2011-09-091,6011,6281,6011,6213,728,2001,621
2011-09-081,5951,6141,5951,6111,677,6001,611
2011-09-071,5841,5841,5561,5701,857,0001,570
2011-09-061,5681,5861,5561,5651,411,5001,565
2011-09-051,5651,5861,5611,5771,422,8001,577
2011-09-021,5871,5941,5631,5891,903,2001,589
2011-09-011,5891,6201,5861,6101,780,0001,610
2011-08-311,5751,5881,5551,5871,686,6001,587
2011-08-301,5801,5851,5691,5771,243,6001,577
2011-08-291,5641,5801,5521,5711,490,3001,571
2011-08-261,5431,5671,5401,5532,250,3001,553
2011-08-251,5741,5771,5401,5443,370,8001,544
2011-08-241,6181,6181,5681,5743,618,0001,574
2011-08-231,5921,6351,5921,6242,773,1001,624
2011-08-221,5671,5841,5661,5701,862,4001,570
2011-08-191,5881,6001,5611,5642,595,0001,564
2011-08-181,5971,6371,5941,6163,460,8001,616
2011-08-171,5841,5981,5811,5891,474,7001,589
2011-08-161,5871,5931,5761,5881,623,9001,588
2011-08-151,5961,6001,5691,5891,751,5001,589
2011-08-121,5791,5861,5481,5672,526,0001,567
2011-08-111,5401,5771,5331,5692,985,0001,569
2011-08-101,5501,5731,5241,5702,774,8001,570
2011-08-091,5071,5241,4971,5163,379,4001,516
2011-08-081,5401,5441,5261,5443,462,2001,544
2011-08-051,5451,5571,5301,5442,369,4001,544
2011-08-041,5901,6021,5681,5762,039,8001,576
2011-08-031,6401,6521,5871,5972,706,5001,597
2011-08-021,6521,6731,6471,6731,623,3001,673
2011-08-011,6251,6541,6231,6471,429,8001,647
2011-07-291,6371,6591,6261,6322,113,8001,632
2011-07-281,6571,6571,6261,6362,186,0001,636
2011-07-271,6561,6621,6461,6561,896,7001,656
2011-07-261,6401,6561,6401,6491,633,2001,649
2011-07-251,6571,6571,6361,6391,389,5001,639
2011-07-221,6591,6611,6501,656994,4001,656
2011-07-211,6561,6601,6351,6431,535,6001,643
2011-07-201,6391,6461,6321,645995,4001,645
2011-07-191,6551,6551,6241,6271,157,4001,627
2011-07-151,6411,6591,6381,6561,431,5001,656
2011-07-141,6451,6511,6361,6431,738,1001,643
2011-07-131,6301,6521,6151,6482,129,9001,648
2011-07-121,6171,6381,6151,6301,064,9001,630
2011-07-111,6301,6411,6291,632892,0001,632
2011-07-081,6501,6501,6271,6321,278,3001,632
2011-07-071,6241,6431,6181,6381,254,6001,638
2011-07-061,6101,6431,6061,6392,166,9001,639
2011-07-051,6171,6301,6021,6131,445,7001,613
2011-07-041,6291,6331,6161,622994,2001,622
2011-07-011,6171,6281,6121,615863,9001,615
2011-06-301,6161,6211,6101,6151,394,3001,615
2011-06-291,6201,6231,6061,6221,088,1001,622
2011-06-281,6181,6191,6011,6061,626,1001,606
2011-06-271,6141,6251,6031,6141,277,8001,614
2011-06-241,6081,6221,6001,6191,595,8001,619
2011-06-231,5911,6201,5911,6071,239,4001,607
2011-06-221,6001,6181,5871,6082,123,6001,608
2011-06-211,5901,6011,5781,5991,664,8001,599
2011-06-201,6001,6101,5911,598940,1001,598
2011-06-171,6151,6231,5941,5992,132,0001,599
2011-06-161,6321,6371,6061,6091,607,6001,609
2011-06-151,6421,6431,6291,6431,830,5001,643
2011-06-141,6011,6421,6001,6422,550,4001,642
2011-06-131,5881,6021,5841,600956,9001,600
2011-06-101,5991,6061,5931,5973,416,3001,597
2011-06-091,5771,5961,5771,5891,584,1001,589
2011-06-081,5811,5901,5741,585965,6001,585
2011-06-071,5941,5951,5741,5911,603,6001,591
2011-06-061,5911,6021,5801,5922,555,5001,592
2011-06-031,5661,5901,5661,5831,996,4001,583
2011-06-021,5511,5751,5461,5652,495,4001,565
2011-06-011,5741,5921,5671,5892,423,7001,589
2011-05-311,5511,5891,5481,5842,051,0001,584
2011-05-301,5501,5611,5431,5541,020,4001,554
2011-05-271,5551,5661,5521,5571,161,9001,557
2011-05-261,5681,5711,5591,5651,596,9001,565
2011-05-251,5491,5591,5491,556802,3001,556
2011-05-241,5351,5561,5351,5481,419,4001,548
2011-05-231,5611,5611,5461,5501,962,9001,550
2011-05-201,5651,5751,5541,5621,333,5001,562
2011-05-191,5981,5991,5571,5642,491,3001,564
2011-05-181,5381,6061,5321,5919,469,3001,591
2011-05-171,4871,5041,4851,4961,165,3001,496
2011-05-161,4971,5051,4891,4921,617,3001,492
2011-05-131,5201,5291,4991,5122,809,6001,512
2011-05-121,5111,5301,5071,5071,060,2001,507
2011-05-111,5501,5511,5221,5311,501,8001,531
2011-05-101,5311,5521,5251,5411,902,5001,541
2011-05-091,5541,5601,5201,5303,167,1001,530
2011-05-061,5021,5571,4911,5532,682,6001,553
2011-05-021,5431,5601,5291,5382,015,7001,538
2011-04-281,4881,5131,4801,5132,855,0001,513
2011-04-271,4441,4851,4391,4803,434,6001,480
2011-04-261,4241,4281,4051,4141,374,3001,414
2011-04-251,4271,4441,4241,4281,407,5001,428
2011-04-221,4541,4541,4311,4401,562,9001,440
2011-04-211,4501,4591,4431,4542,059,5001,454
2011-04-201,4081,4471,4081,4351,917,7001,435
2011-04-191,4101,4151,4021,4091,133,8001,409
2011-04-181,4001,4321,3981,4201,637,0001,420
2011-04-151,4041,4131,3911,3971,372,9001,397
2011-04-141,4001,4121,3911,4042,032,0001,404
2011-04-131,4001,4221,4001,4162,320,5001,416
2011-04-121,4101,4141,3961,4061,980,8001,406
2011-04-111,4121,4321,4071,424977,7001,424
2011-04-081,3891,4171,3791,4122,501,4001,412
2011-04-071,3901,3961,3751,3851,816,3001,385
2011-04-061,3931,3931,3731,3771,780,6001,377
2011-04-051,3761,3911,3671,3872,350,9001,387
2011-04-041,3731,3791,3631,3721,082,3001,372
2011-04-011,3761,3861,3641,3712,218,7001,371
2011-03-311,3951,4021,3741,3833,874,7001,383
2011-03-301,3921,4141,3771,4144,850,3001,414
2011-03-291,4341,4391,3971,4045,014,5001,404
2011-03-281,4461,4521,4291,4512,159,0001,451
2011-03-251,4371,4431,4071,4362,553,0001,436
2011-03-241,5011,5181,4211,4255,343,4001,425
2011-03-231,4481,4821,4351,4764,146,4001,476
2011-03-221,4401,4461,4121,4383,391,5001,438
2011-03-181,3751,5071,3601,4103,995,7001,410
2011-03-171,3281,3661,3251,3623,627,3001,362
2011-03-161,3741,4201,3531,4124,377,1001,412
2011-03-151,4501,4511,2981,3143,911,5001,314
2011-03-141,4741,5191,4671,5002,422,4001,500
2011-03-111,5491,5771,5491,5584,510,0001,558
2011-03-101,5721,5761,5621,567787,3001,567
2011-03-091,5831,5911,5761,5831,245,7001,583
2011-03-081,5651,5721,5611,568871,3001,568
2011-03-071,5701,5711,5511,5521,343,3001,552
2011-03-041,5751,5981,5721,5841,961,6001,584
2011-03-031,5571,5651,5451,5621,154,6001,562
2011-03-021,5741,5821,5441,5461,960,0001,546
2011-03-011,5771,5801,5681,5751,363,1001,575
2011-02-281,5791,5791,5511,5761,857,0001,576
2011-02-251,5811,5901,5691,5891,585,4001,589
2011-02-241,5861,5921,5771,5801,077,5001,580
2011-02-231,5911,6001,5851,5851,642,0001,585
2011-02-221,5981,6091,5891,6051,956,3001,605
2011-02-211,5831,6081,5801,6051,750,0001,605
2011-02-181,5841,5891,5781,5811,426,7001,581
2011-02-171,5861,5861,5771,5801,283,5001,580
2011-02-161,5881,5881,5751,5811,409,4001,581
2011-02-151,5861,5911,5801,5822,208,7001,582
2011-02-141,5771,5841,5711,5772,595,1001,577
2011-02-101,5641,5841,5611,5762,726,9001,576
2011-02-091,5911,5991,5681,5682,815,1001,568
2011-02-081,5691,5841,5621,5761,610,1001,576
2011-02-071,5761,5761,5551,5611,141,0001,561
2011-02-041,5481,5671,5451,5661,284,0001,566
2011-02-031,5241,5371,5221,5331,093,5001,533
2011-02-021,5291,5401,5211,5221,412,9001,522
2011-02-011,5381,5421,5181,5301,337,4001,530
2011-01-311,5241,5451,5161,5421,934,2001,542
2011-01-281,5601,5631,5351,5431,601,7001,543
2011-01-271,5721,5771,5651,5671,474,3001,567
2011-01-261,5671,5681,5471,5541,708,9001,554
2011-01-251,5701,5841,5661,5811,022,4001,581
2011-01-241,5601,5681,5501,5681,294,0001,568
2011-01-211,5771,5781,5471,5482,242,0001,548
2011-01-201,5721,5831,5661,5761,609,4001,576
2011-01-191,5781,5821,5731,577669,2001,577
2011-01-181,5771,5861,5761,578776,2001,578
2011-01-171,5841,5851,5731,582904,0001,582
2011-01-141,5761,5891,5751,5811,835,0001,581
2011-01-131,5891,5931,5851,5911,067,0001,591
2011-01-121,5811,5891,5711,5841,263,1001,584
2011-01-111,5621,5731,5621,5721,453,5001,572
2011-01-071,5801,5821,5661,5761,610,6001,576
2011-01-061,5871,5881,5751,5791,089,6001,579
2011-01-051,5821,5851,5781,579892,7001,579
2011-01-041,5871,5881,5791,583923,9001,583

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