2502 アサヒグループホールディングス(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,1801,1821,1651,165244,0001,165
2000-12-281,1831,1831,1731,178403,0001,178
2000-12-271,1841,1891,1721,185725,0001,185
2000-12-261,1791,1931,1761,1931,274,0001,193
2000-12-251,1601,1801,1571,1801,173,0001,180
2000-12-221,1501,1731,1351,1622,314,0001,162
2000-12-211,1051,1481,0961,1331,757,0001,133
2000-12-201,1101,1241,0951,1161,149,0001,116
2000-12-191,1081,1161,0951,095912,0001,095
2000-12-181,0811,1051,0731,0971,203,0001,097
2000-12-151,0701,0701,0551,061676,0001,061
2000-12-141,0651,0741,0551,060570,0001,060
2000-12-131,0511,0721,0481,0631,136,0001,063
2000-12-121,0811,0951,0531,0541,334,0001,054
2000-12-111,0731,1081,0731,095684,0001,095
2000-12-081,0931,0951,0781,0843,115,0001,084
2000-12-071,1101,1101,0871,093812,0001,093
2000-12-061,1011,1201,1011,1101,023,0001,110
2000-12-051,1281,1331,1151,1161,235,0001,116
2000-12-041,1651,1661,1391,1391,048,0001,139
2000-12-011,1581,1801,1581,1751,288,0001,175
2000-11-301,1451,1781,1391,1781,089,0001,178
2000-11-291,1491,1551,1331,1481,200,0001,148
2000-11-281,1731,1751,1671,169634,0001,169
2000-11-271,1941,1961,1791,1861,023,0001,186
2000-11-241,1701,1961,1661,1942,495,0001,194
2000-11-221,1451,1701,1421,1652,289,0001,165
2000-11-211,1281,1441,1281,1441,067,0001,144
2000-11-201,1341,1341,1201,128411,0001,128
2000-11-171,1191,1381,1081,136690,0001,136
2000-11-161,1301,1331,1051,112388,0001,112
2000-11-151,1341,1401,1201,120538,0001,120
2000-11-141,1391,1391,1281,133489,0001,133
2000-11-131,1181,1401,1021,137733,0001,137
2000-11-101,1111,1341,1111,119745,0001,119
2000-11-091,1481,1481,1251,130808,0001,130
2000-11-081,1541,1551,1241,1411,373,0001,141
2000-11-071,1331,1581,1331,1442,205,0001,144
2000-11-061,1151,1381,1001,1322,249,0001,132
2000-11-021,0901,1101,0801,1001,361,0001,100
2000-11-011,0751,0901,0651,090550,0001,090
2000-10-311,0751,0891,0691,078732,0001,078
2000-10-301,1001,1001,0801,095766,0001,095
2000-10-271,0841,1001,0841,0951,411,0001,095
2000-10-261,0701,0821,0501,0801,139,0001,080
2000-10-251,0621,0801,0501,0601,067,0001,060
2000-10-241,0501,0531,0421,042560,0001,042
2000-10-231,0491,0601,0401,046717,0001,046
2000-10-201,0801,0801,0521,055759,0001,055
2000-10-191,0901,0901,0501,0501,209,0001,050
2000-10-181,0851,1101,0701,0912,669,0001,091
2000-10-171,0671,1331,0671,1252,864,0001,125
2000-10-161,0701,0701,0471,0471,532,0001,047
2000-10-131,0931,0931,0641,0741,853,0001,074
2000-10-121,0851,0981,0751,093947,0001,093
2000-10-111,0951,0961,0821,0851,399,0001,085
2000-10-101,0731,0921,0731,083852,0001,083
2000-10-061,0761,0991,0671,0761,760,0001,076
2000-10-051,0581,0731,0521,0621,018,0001,062
2000-10-041,0601,0931,0561,0752,314,0001,075
2000-10-031,0431,0511,0311,0511,810,0001,051
2000-10-029691,0199681,0191,579,0001,019
2000-09-29977980961968453,000968
2000-09-28978982957957530,000957
2000-09-27966985965985512,000985
2000-09-26965974962968525,000968
2000-09-25954962945960682,000960
2000-09-22944964940952958,000952
2000-09-219419649359611,536,000961
2000-09-20927937927937779,000937
2000-09-19929937923937694,000937
2000-09-18939945926930452,000930
2000-09-14940947937937400,000937
2000-09-13937950937943670,000943
2000-09-129299459269371,004,000937
2000-09-11958958929929668,000929
2000-09-089239649239642,440,000964
2000-09-079539569239231,093,000923
2000-09-06955965950950432,000950
2000-09-05965965953963466,000963
2000-09-04952968952967749,000967
2000-09-01979981952952975,000952
2000-08-31991993975975928,000975
2000-08-30986995986988637,000988
2000-08-29987990985985945,000985
2000-08-281,0001,0009839851,321,000985
2000-08-251,0061,0069931,000823,0001,000
2000-08-249921,008992996740,000996
2000-08-23990998990994631,000994
2000-08-229891,0009851,000848,0001,000
2000-08-21998998987991598,000991
2000-08-18990998988991585,000991
2000-08-17999999988989889,000989
2000-08-161,0131,0139981,000842,0001,000
2000-08-151,0021,0091,0001,0081,273,0001,008
2000-08-141,0001,0009879922,625,000992
2000-08-111,0101,0151,0031,0122,377,0001,012
2000-08-101,0311,0481,0231,030454,0001,030
2000-08-091,0271,0441,0211,036838,0001,036
2000-08-081,0351,0371,0201,0301,208,0001,030
2000-08-071,0431,0501,0241,024954,0001,024
2000-08-041,0501,0541,0401,043967,0001,043
2000-08-031,0741,0741,0451,050625,0001,050
2000-08-021,0651,0701,0501,0601,406,0001,060
2000-08-011,0301,0651,0281,0651,788,0001,065
2000-07-311,0211,0341,0201,034815,0001,034
2000-07-281,0301,0411,0281,028983,0001,028
2000-07-271,0311,0401,0201,0351,234,0001,035
2000-07-261,0521,0571,0301,0301,976,0001,030
2000-07-251,0321,0651,0311,0501,597,0001,050
2000-07-241,0761,0791,0361,0502,677,0001,050
2000-07-211,0901,1051,0731,0851,924,0001,085
2000-07-191,0931,1041,0921,097720,0001,097
2000-07-181,1101,1151,0951,1051,114,0001,105
2000-07-171,1131,1291,1051,1201,155,0001,120
2000-07-141,1121,1401,1121,1202,171,0001,120
2000-07-131,1501,1521,1111,1152,325,0001,115
2000-07-121,1561,1691,1501,1691,536,0001,169
2000-07-111,1711,1741,1521,1591,253,0001,159
2000-07-101,1901,1981,1671,1751,341,0001,175
2000-07-071,1851,1911,1791,1882,483,0001,188
2000-07-061,2001,2101,1851,1951,745,0001,195
2000-07-051,2301,2401,2051,2201,512,0001,220
2000-07-041,2501,2651,2291,2501,217,0001,250
2000-07-031,2691,2721,2571,266789,0001,266
2000-06-301,2461,2691,2461,269451,0001,269
2000-06-291,2581,2601,2431,260614,0001,260
2000-06-281,2681,2691,2411,243545,0001,243
2000-06-271,2571,2721,2571,269343,0001,269
2000-06-261,2711,2711,2461,263545,0001,263
2000-06-231,2521,2671,2511,260580,0001,260
2000-06-221,2791,2791,2511,251539,0001,251
2000-06-211,2751,2801,2561,279733,0001,279
2000-06-201,2421,2691,2421,269489,0001,269
2000-06-191,2721,2801,2601,260717,0001,260
2000-06-161,2551,2581,2321,2321,725,0001,232
2000-06-151,2501,2691,2501,255521,0001,255
2000-06-141,2751,2861,2641,270720,0001,270
2000-06-131,2801,2801,2501,2751,613,0001,275
2000-06-121,2911,3031,2871,300720,0001,300
2000-06-091,2601,2961,2601,2852,591,0001,285
2000-06-081,3121,3161,2661,2801,605,0001,280
2000-06-071,3001,3341,2831,3301,755,0001,330
2000-06-061,2701,2951,2681,280912,0001,280
2000-06-051,3121,3151,2531,2702,293,0001,270
2000-06-021,3511,3601,3231,3321,471,0001,332
2000-06-011,3301,3601,3141,3601,604,0001,360
2000-05-311,3211,3501,3211,3371,208,0001,337
2000-05-301,3311,3401,3221,3241,336,0001,324
2000-05-291,3401,3551,3401,3481,251,0001,348
2000-05-261,3381,3451,3311,337860,0001,337
2000-05-251,3551,3601,3371,3583,799,0001,358
2000-05-241,3001,3251,3001,3132,115,0001,313
2000-05-231,3001,3161,2861,3142,211,0001,314
2000-05-221,2861,2861,2671,280986,0001,280
2000-05-191,2851,2951,2751,2871,270,0001,287
2000-05-181,2701,2881,2591,2851,394,0001,285
2000-05-171,2771,2841,2511,2701,839,0001,270
2000-05-161,2801,2891,2641,2783,495,0001,278
2000-05-151,2791,3001,2611,2807,221,0001,280
2000-05-121,2101,2281,2051,2195,907,0001,219
2000-05-111,1341,1901,1281,1704,128,0001,170
2000-05-101,1241,1311,1191,1253,947,0001,125
2000-05-091,1001,1221,0971,1043,635,0001,104
2000-05-081,1151,1181,1001,1031,778,0001,103
2000-05-021,1151,1201,1061,1131,268,0001,113
2000-05-011,1151,1151,0941,114829,0001,114
2000-04-281,1101,1161,0971,1001,070,0001,100
2000-04-271,0981,1071,0921,100966,0001,100
2000-04-261,1001,1001,0841,091796,0001,091
2000-04-251,0971,1151,0831,0941,476,0001,094
2000-04-241,0751,1301,0731,1062,879,0001,106
2000-04-211,1001,1101,0501,0552,952,0001,055
2000-04-201,1101,1131,0801,0802,604,0001,080
2000-04-191,1111,1261,1061,1112,092,0001,111
2000-04-181,1511,1551,1111,1242,296,0001,124
2000-04-171,1201,1451,1151,1403,512,0001,140
2000-04-141,1601,1801,1591,1633,866,0001,163
2000-04-131,1201,1501,1151,1503,350,0001,150
2000-04-121,1001,1281,0991,1202,188,0001,120
2000-04-111,1401,1601,1101,1202,584,0001,120
2000-04-101,2001,2101,1771,1803,079,0001,180
2000-04-071,1801,2021,1701,1894,601,0001,189
2000-04-061,1251,1561,1201,1404,499,0001,140
2000-04-051,0901,1081,0801,0961,487,0001,096
2000-04-041,0611,0941,0581,0882,329,0001,088
2000-04-031,0441,0651,0401,0481,703,0001,048
2000-03-311,0461,0561,0301,0301,031,0001,030
2000-03-301,0401,0461,0251,0341,923,0001,034
2000-03-291,0221,0341,0101,0202,074,0001,020
2000-03-281,0631,0631,0221,0351,039,0001,035
2000-03-271,0251,0531,0241,0431,603,0001,043
2000-03-241,0141,0151,0021,0151,391,0001,015
2000-03-231,0171,0201,0071,010695,0001,010
2000-03-221,0201,0221,0021,0182,142,0001,018
2000-03-211,0291,0301,0201,025514,0001,025
2000-03-171,0301,0301,0131,025785,0001,025
2000-03-161,0181,0301,0091,0301,457,0001,030
2000-03-151,0161,0301,0051,0101,116,0001,010
2000-03-141,0261,0361,0201,023882,0001,023
2000-03-131,0301,0421,0131,0231,514,0001,023
2000-03-101,0321,0321,0151,0283,786,0001,028
2000-03-091,0131,0181,0101,0121,018,0001,012
2000-03-081,0251,0251,0081,0101,035,0001,010
2000-03-071,0151,0421,0111,0312,089,0001,031
2000-03-061,0101,0161,0051,0081,854,0001,008
2000-03-031,0101,0241,0021,0081,854,0001,008
2000-03-021,0301,0461,0181,0211,616,0001,021
2000-03-011,0531,0591,0331,0391,359,0001,039
2000-02-291,0901,0901,0521,067884,0001,067
2000-02-281,1101,1101,0891,092820,0001,092
2000-02-251,1061,1241,1021,122795,0001,122
2000-02-241,1351,1351,1011,118914,0001,118
2000-02-231,0981,1311,0951,1301,428,0001,130
2000-02-221,0901,0951,0801,0861,136,0001,086
2000-02-211,0651,0881,0621,0761,565,0001,076
2000-02-181,0511,0581,0481,0541,183,0001,054
2000-02-171,0581,0751,0481,070869,0001,070
2000-02-161,0491,0571,0301,038798,0001,038
2000-02-151,0601,0641,0301,034846,0001,034
2000-02-141,0431,0571,0361,040926,0001,040
2000-02-101,0231,0551,0231,0301,208,0001,030
2000-02-091,0301,0301,0131,0301,728,0001,030
2000-02-081,0301,0391,0251,0281,160,0001,028
2000-02-071,0301,0431,0201,023921,0001,023
2000-02-041,0451,0481,0131,0231,641,0001,023
2000-02-031,0501,0561,0431,0451,195,0001,045
2000-02-021,0681,0691,0451,0501,756,0001,050
2000-02-011,0651,0701,0501,0691,348,0001,069
2000-01-311,0581,0581,0451,051978,0001,051
2000-01-281,0491,0541,0411,0501,243,0001,050
2000-01-271,0501,0551,0381,0401,424,0001,040
2000-01-261,0571,0571,0481,0521,374,0001,052
2000-01-251,0601,0641,0521,0521,273,0001,052
2000-01-241,0751,0931,0651,0651,081,0001,065
2000-01-211,0801,0851,0651,0851,596,0001,085
2000-01-201,1151,1151,0801,0991,898,0001,099
2000-01-191,1001,1351,1001,1351,359,0001,135
2000-01-181,1201,1201,0901,1001,295,0001,100
2000-01-171,1241,1351,1031,1302,256,0001,130
2000-01-141,0801,1071,0741,1075,476,0001,107
2000-01-131,0701,0801,0511,0652,544,0001,065
2000-01-121,0601,0891,0601,0672,918,0001,067
2000-01-111,0801,0851,0501,0602,415,0001,060
2000-01-071,0801,0951,0611,0951,854,0001,095
2000-01-061,0681,0771,0501,0531,473,0001,053
2000-01-051,1081,1371,0911,099996,0001,099
2000-01-041,1181,1301,1021,108286,0001,108

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