2502 アサヒグループホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4,747 | 4,751 | 4,653 | 4,672 | 1,381,300 | 4,672 |
| 2023-03-17 | 4,716 | 4,752 | 4,703 | 4,740 | 1,727,100 | 4,740 |
| 2023-03-16 | 4,618 | 4,740 | 4,606 | 4,723 | 1,907,900 | 4,723 |
| 2023-03-15 | 4,707 | 4,722 | 4,651 | 4,688 | 1,477,400 | 4,688 |
| 2023-03-14 | 4,735 | 4,735 | 4,583 | 4,654 | 2,394,400 | 4,654 |
| 2023-03-13 | 4,829 | 4,844 | 4,741 | 4,789 | 1,613,500 | 4,789 |
| 2023-03-10 | 4,860 | 4,893 | 4,844 | 4,866 | 2,114,400 | 4,866 |
| 2023-03-09 | 4,882 | 4,890 | 4,832 | 4,851 | 1,566,400 | 4,851 |
| 2023-03-08 | 4,848 | 4,894 | 4,836 | 4,877 | 1,400,800 | 4,877 |
| 2023-03-07 | 4,863 | 4,881 | 4,842 | 4,848 | 1,149,100 | 4,848 |
| 2023-03-06 | 4,879 | 4,883 | 4,842 | 4,862 | 1,710,400 | 4,862 |
| 2023-03-03 | 4,868 | 4,873 | 4,808 | 4,836 | 2,279,500 | 4,836 |
| 2023-03-02 | 4,805 | 4,875 | 4,778 | 4,865 | 2,097,900 | 4,865 |
| 2023-03-01 | 4,782 | 4,814 | 4,715 | 4,809 | 2,474,200 | 4,809 |
| 2023-02-28 | 4,836 | 4,892 | 4,812 | 4,816 | 3,058,900 | 4,816 |
| 2023-02-27 | 4,780 | 4,832 | 4,777 | 4,812 | 3,537,000 | 4,812 |
| 2023-02-24 | 4,750 | 4,796 | 4,721 | 4,747 | 4,750,100 | 4,747 |
| 2023-02-22 | 4,733 | 4,760 | 4,701 | 4,751 | 4,131,000 | 4,751 |
| 2023-02-21 | 4,731 | 4,767 | 4,706 | 4,736 | 2,975,200 | 4,736 |
| 2023-02-20 | 4,725 | 4,777 | 4,691 | 4,711 | 3,582,000 | 4,711 |
| 2023-02-17 | 4,600 | 4,669 | 4,572 | 4,668 | 4,868,700 | 4,668 |
| 2023-02-16 | 4,449 | 4,554 | 4,405 | 4,545 | 2,990,100 | 4,545 |
| 2023-02-15 | 4,403 | 4,442 | 4,353 | 4,406 | 2,115,000 | 4,406 |
| 2023-02-14 | 4,416 | 4,444 | 4,374 | 4,438 | 2,440,000 | 4,438 |
| 2023-02-13 | 4,295 | 4,315 | 4,271 | 4,309 | 1,556,100 | 4,309 |
| 2023-02-10 | 4,286 | 4,300 | 4,248 | 4,274 | 1,674,000 | 4,274 |
| 2023-02-09 | 4,272 | 4,292 | 4,238 | 4,278 | 1,288,500 | 4,278 |
| 2023-02-08 | 4,294 | 4,301 | 4,217 | 4,266 | 1,616,800 | 4,266 |
| 2023-02-07 | 4,378 | 4,388 | 4,312 | 4,325 | 909,500 | 4,325 |
| 2023-02-06 | 4,360 | 4,375 | 4,331 | 4,336 | 1,365,900 | 4,336 |
| 2023-02-03 | 4,303 | 4,338 | 4,297 | 4,324 | 1,215,000 | 4,324 |
| 2023-02-02 | 4,295 | 4,305 | 4,275 | 4,293 | 1,118,900 | 4,293 |
| 2023-02-01 | 4,310 | 4,324 | 4,272 | 4,273 | 903,200 | 4,273 |
| 2023-01-31 | 4,271 | 4,301 | 4,260 | 4,282 | 1,286,100 | 4,282 |
| 2023-01-30 | 4,238 | 4,258 | 4,213 | 4,233 | 1,330,800 | 4,233 |
| 2023-01-27 | 4,285 | 4,301 | 4,250 | 4,263 | 1,157,700 | 4,263 |
| 2023-01-26 | 4,317 | 4,330 | 4,280 | 4,285 | 1,390,500 | 4,285 |
| 2023-01-25 | 4,250 | 4,296 | 4,233 | 4,296 | 1,472,300 | 4,296 |
| 2023-01-24 | 4,197 | 4,237 | 4,182 | 4,232 | 1,175,200 | 4,232 |
| 2023-01-23 | 4,179 | 4,190 | 4,149 | 4,154 | 1,205,200 | 4,154 |
| 2023-01-20 | 4,150 | 4,157 | 4,118 | 4,148 | 1,059,500 | 4,148 |
| 2023-01-19 | 4,117 | 4,153 | 4,105 | 4,120 | 1,493,100 | 4,120 |
| 2023-01-18 | 4,107 | 4,197 | 4,078 | 4,179 | 1,788,100 | 4,179 |
| 2023-01-17 | 4,042 | 4,072 | 4,038 | 4,064 | 1,291,900 | 4,064 |
| 2023-01-16 | 4,080 | 4,080 | 4,027 | 4,036 | 1,267,100 | 4,036 |
| 2023-01-13 | 4,094 | 4,123 | 4,055 | 4,063 | 1,766,200 | 4,063 |
| 2023-01-12 | 4,127 | 4,183 | 4,105 | 4,156 | 2,177,200 | 4,156 |
| 2023-01-11 | 4,071 | 4,103 | 4,058 | 4,089 | 1,502,100 | 4,089 |
| 2023-01-10 | 4,076 | 4,096 | 4,039 | 4,057 | 1,459,900 | 4,057 |
| 2023-01-06 | 4,048 | 4,083 | 4,037 | 4,070 | 1,442,400 | 4,070 |
| 2023-01-05 | 4,032 | 4,055 | 3,993 | 4,055 | 1,335,500 | 4,055 |
| 2023-01-04 | 4,075 | 4,087 | 4,007 | 4,052 | 1,550,200 | 4,052 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
