5857 アサヒホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-262,0022,0131,9761,985444,8001,985
2021-11-252,0322,0362,0102,012144,8002,012
2021-11-242,0172,0431,9982,007356,4002,007
2021-11-222,0202,0282,0062,020335,6002,020
2021-11-192,0552,0662,0252,042314,4002,042
2021-11-182,0412,0722,0222,067246,7002,067
2021-11-172,0802,0842,0452,045300,5002,045
2021-11-162,1092,1112,0932,096256,5002,096
2021-11-152,1102,1302,0812,089232,2002,089
2021-11-122,1002,1172,0852,093281,3002,093
2021-11-112,0552,1042,0552,078259,6002,078
2021-11-102,0552,0662,0432,047198,3002,047
2021-11-092,0522,0822,0422,053300,1002,053
2021-11-082,0922,0962,0582,061308,0002,061
2021-11-052,1152,1192,0842,084223,7002,084
2021-11-042,1172,1402,0932,115517,8002,115
2021-11-022,0852,1072,0752,095343,4002,095
2021-11-012,0432,0982,0432,098502,9002,098
2021-10-292,0752,1001,9912,0331,203,3002,033
2021-10-282,1642,1772,0822,1021,566,2002,102
2021-10-272,2312,2462,2032,230500,0002,230
2021-10-262,2022,2212,1912,220240,6002,220
2021-10-252,1912,2212,1822,201247,7002,201
2021-10-222,2032,2252,1902,195287,3002,195
2021-10-212,1732,2322,1622,203545,1002,203
2021-10-202,2502,2502,1882,188414,0002,188
2021-10-192,2522,2562,2162,248389,7002,248
2021-10-182,2262,2622,2152,262631,2002,262
2021-10-152,1922,2202,1812,220505,1002,220
2021-10-142,1722,1962,1682,171389,6002,171
2021-10-132,1882,2042,1512,164673,4002,164
2021-10-122,1062,1702,0972,157804,7002,157
2021-10-112,0402,0892,0212,084449,3002,084
2021-10-082,0552,0622,0132,013242,9002,013
2021-10-072,0002,0371,9912,021351,3002,021
2021-10-061,9942,0261,9601,987483,9001,987
2021-10-051,9201,9851,9041,983755,2001,983
2021-10-042,0032,0111,9451,949694,3001,949
2021-10-012,0292,0421,9951,996621,0001,996
2021-09-302,0652,0722,0132,030731,5002,030
2021-09-292,0852,0922,0522,061754,7002,061
2021-09-282,1392,1582,1072,152617,9002,152
2021-09-272,1302,1422,1122,138465,0002,138
2021-09-242,1402,1472,1152,145555,3002,145
2021-09-222,1252,1322,0882,118518,6002,118
2021-09-212,1292,1442,1082,130515,8002,130
2021-09-172,1742,1852,1562,179403,1002,179
2021-09-162,2172,2322,1712,180698,0002,180
2021-09-152,2642,2642,2292,231547,7002,231
2021-09-142,2802,3092,2702,304329,6002,304
2021-09-132,2302,2652,2252,255485,5002,255
2021-09-102,2742,2862,2682,285302,9002,285
2021-09-092,2912,2912,2622,285343,4002,285
2021-09-082,2672,2912,2542,291357,8002,291
2021-09-072,2952,3032,2642,267291,1002,267
2021-09-062,2792,2812,2452,280443,2002,280
2021-09-032,2402,2702,2402,249302,8002,249
2021-09-022,2252,2472,2242,240243,2002,240
2021-09-012,2282,2462,2202,224233,3002,224
2021-08-312,2362,2472,2232,227304,5002,227
2021-08-302,2822,2832,2472,253480,3002,253
2021-08-272,2052,2602,2022,260376,0002,260
2021-08-262,1932,2182,1772,212205,6002,212
2021-08-252,2362,2482,1832,184357,8002,184
2021-08-242,1722,2362,1712,221625,3002,221
2021-08-232,1472,1742,1382,153604,2002,153
2021-08-202,1002,1242,0942,105764,3002,105
2021-08-192,1062,1222,0912,092320,1002,092
2021-08-182,1022,1252,0872,112359,3002,112
2021-08-172,1232,1302,1022,106306,8002,106
2021-08-162,1532,1542,1102,122526,8002,122
2021-08-132,1452,1632,1232,152452,0002,152
2021-08-122,1442,1582,1212,148532,0002,148
2021-08-112,1082,1372,1042,129509,4002,129
2021-08-102,1382,1502,1142,116420,8002,116
2021-08-062,1872,1972,1462,154306,0002,154
2021-08-052,1582,2002,1562,198322,4002,198
2021-08-042,2052,2172,1762,180278,8002,180
2021-08-032,1902,2072,1782,184208,1002,184
2021-08-022,1552,2122,1552,185307,4002,185
2021-07-302,1502,1682,1252,163526,6002,163
2021-07-292,1982,2082,1322,161547,4002,161
2021-07-282,1862,1972,1662,174437,4002,174
2021-07-272,1722,1982,1552,177267,1002,177
2021-07-262,1562,1802,1562,160421,5002,160
2021-07-212,1982,1982,1432,151492,7002,151
2021-07-202,2002,2152,1672,167496,0002,167
2021-07-192,2602,2732,2252,225331,9002,225
2021-07-162,2682,2852,2622,273183,5002,273
2021-07-152,3182,3202,2722,278248,8002,278
2021-07-142,2982,3182,2882,309232,8002,309
2021-07-132,2822,3082,2762,299364,5002,299
2021-07-122,2402,2752,2362,265281,8002,265
2021-07-092,2052,2132,1632,207492,4002,207
2021-07-082,2492,2672,2282,230250,4002,230
2021-07-072,2302,2472,2182,245249,4002,245
2021-07-062,2592,2652,2402,258155,3002,258
2021-07-052,2432,2662,2402,256190,5002,256
2021-07-022,2172,2372,2072,235275,9002,235
2021-07-012,2602,2752,2172,217300,8002,217
2021-06-302,2692,2752,2532,266327,0002,266
2021-06-292,2792,2792,2302,241286,1002,241
2021-06-282,2552,2782,2472,275240,0002,275
2021-06-252,2522,2592,2302,245300,9002,245
2021-06-242,1992,2552,1942,252465,5002,252
2021-06-232,1942,2012,1782,189377,5002,189
2021-06-222,1902,1962,1662,181452,7002,181
2021-06-212,1552,1722,1252,158624,5002,158
2021-06-182,2652,2832,1962,199921,8002,199
2021-06-172,3002,3152,2792,307328,9002,307
2021-06-162,2892,3192,2812,312247,3002,312
2021-06-152,3022,3262,2752,290429,1002,290
2021-06-142,3342,3402,2802,323429,1002,323
2021-06-112,3422,3472,3322,343247,1002,343
2021-06-102,3522,3722,3192,338392,0002,338
2021-06-092,3102,3702,3082,351433,4002,351
2021-06-082,2952,3132,2902,308309,2002,308
2021-06-072,3172,3202,2822,303377,0002,303
2021-06-042,2702,3112,2562,295594,4002,295
2021-06-032,3492,3532,3052,335485,9002,335
2021-06-022,3532,3692,3202,349363,3002,349
2021-06-012,4002,4172,3452,360522,3002,360
2021-05-312,3972,4082,3772,389429,0002,389
2021-05-282,3992,4042,3632,391540,3002,391
2021-05-272,3742,3992,3552,380402,8002,380
2021-05-262,3322,3832,3242,374481,0002,374
2021-05-252,3322,3492,3092,343518,6002,343
2021-05-242,2682,3452,2652,321615,5002,321
2021-05-212,2292,2582,2062,255457,0002,255
2021-05-202,2902,3012,2162,220556,0002,220
2021-05-192,2922,3092,2632,290428,9002,290
2021-05-182,3092,3382,2872,325651,2002,325
2021-05-172,3162,3202,2512,259510,9002,259
2021-05-142,2872,3092,2532,266419,5002,266
2021-05-132,2992,3142,2622,269578,8002,269
2021-05-122,3902,4252,2962,330797,8002,330
2021-05-112,3802,4182,3562,372946,3002,372
2021-05-102,3602,3992,3282,359942,8002,359
2021-05-072,2602,3162,2402,313954,8002,313
2021-05-062,2742,3242,2222,224831,3002,224
2021-04-302,2652,2842,2082,218724,4002,218
2021-04-282,1812,3142,1662,2751,945,4002,275
2021-04-272,1552,1902,1482,176563,7002,176
2021-04-262,1402,1682,1022,138714,4002,138
2021-04-232,1962,2192,1532,155564,5002,155
2021-04-222,2352,2372,2052,214433,3002,214
2021-04-212,1982,2212,1872,211492,3002,211
2021-04-202,2122,2332,1782,228501,7002,228
2021-04-192,2222,2472,2182,235521,0002,235
2021-04-162,2502,2602,2072,212564,5002,212
2021-04-152,2202,2242,1852,212493,2002,212
2021-04-142,2042,2332,1622,224580,5002,224
2021-04-132,2252,2422,2082,208570,6002,208
2021-04-122,2942,2952,2012,216670,2002,216
2021-04-092,2932,3302,2522,2871,064,4002,287
2021-04-082,2742,2932,2442,270891,9002,270
2021-04-072,1602,2652,1592,2651,310,0002,265
2021-04-062,1312,1702,1292,149676,1002,149
2021-04-052,0722,1142,0562,111386,7002,111
2021-04-022,0902,1032,0602,066471,3002,066
2021-04-012,1302,1312,0702,081632,4002,081
2021-03-312,1802,1842,1132,118842,4002,118
2021-03-302,1302,2152,0922,207832,9002,207
2021-03-294,4404,4454,3354,375394,2002,187.50
2021-03-264,3404,3904,3154,370320,9002,185
2021-03-254,2904,3304,2604,280319,7002,140
2021-03-244,3354,3604,2204,230545,3002,115
2021-03-234,4704,5454,4054,405638,8002,202.50
2021-03-224,4454,5054,4204,455465,7002,227.50
2021-03-194,3204,4404,2754,4251,023,6002,212.50
2021-03-184,3654,3954,3254,370450,9002,185
2021-03-174,2804,3504,2704,315401,0002,157.50
2021-03-164,3004,3304,2504,290400,6002,145
2021-03-154,1854,3004,1654,270485,8002,135
2021-03-124,0654,1404,0504,140427,1002,070
2021-03-114,0104,0353,9754,035395,3002,017.50
2021-03-103,9904,0203,9503,980436,4001,990
2021-03-093,9003,9553,8953,920277,3001,960
2021-03-083,9453,9453,8803,920334,3001,960
2021-03-053,8203,9553,7803,950529,5001,975
2021-03-043,7453,8353,7153,825434,8001,912.50
2021-03-033,8153,8303,7353,810562,6001,905
2021-03-023,9353,9503,8053,885687,6001,942.50
2021-03-014,0054,0153,9453,960433,3001,980
2021-02-264,0704,1003,8853,9851,503,5001,992.50
2021-02-254,3554,3754,2954,330304,0002,165
2021-02-244,3354,3504,2504,285308,8002,142.50
2021-02-224,2154,3204,2154,315275,6002,157.50
2021-02-194,1954,2354,1554,190276,6002,095
2021-02-184,3154,3304,2304,230383,3002,115
2021-02-174,3504,3704,3104,355247,5002,177.50
2021-02-164,3304,4354,3204,380355,1002,190
2021-02-154,3304,3504,2754,280202,5002,140
2021-02-124,3704,3754,2804,320288,3002,160
2021-02-104,3904,4054,2904,320342,8002,160
2021-02-094,2554,3804,2404,375372,9002,187.50
2021-02-084,3204,3804,2354,260485,1002,130
2021-02-054,2704,2804,1304,245575,2002,122.50
2021-02-044,3804,3904,2404,270518,9002,135
2021-02-034,4054,4204,3204,400446,5002,200
2021-02-024,5004,6204,4454,455832,7002,227.50
2021-02-014,4004,5304,2804,4401,317,4002,220
2021-01-294,1504,2153,9804,005701,6002,002.50
2021-01-284,0954,2154,0654,185756,4002,092.50
2021-01-274,2004,2304,1554,215262,1002,107.50
2021-01-264,3304,3654,1804,200352,9002,100
2021-01-254,2604,3904,2604,330350,4002,165
2021-01-224,2054,2154,1054,200323,1002,100
2021-01-214,1604,2604,1554,210492,2002,105
2021-01-204,0854,1303,9804,055615,1002,027.50
2021-01-193,8853,8853,8203,840148,5001,920
2021-01-183,7803,9053,7503,870248,7001,935
2021-01-153,8953,9003,8053,805304,4001,902.50
2021-01-144,0054,0653,9053,935362,1001,967.50
2021-01-133,9504,0453,9403,990339,3001,995
2021-01-123,9103,9403,8153,940325,8001,970
2021-01-083,8403,9953,8153,980421,2001,990
2021-01-073,8703,8903,8003,830297,2001,915
2021-01-063,9003,9053,8053,860317,2001,930
2021-01-053,7803,9553,7803,905435,4001,952.50
2021-01-043,6953,7703,6703,770318,4001,885

分割・併合履歴 : [2021-03-30]1株→2株