2502 アサヒグループホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	967	977	963	977	3,376,600	325.67
2003-12-29	952	962	947	947	695,300	315.67
2003-12-26	932	938	922	938	612,400	312.67
2003-12-25	946	952	934	942	801,900	314
2003-12-24	961	970	959	965	1,028,900	321.67
2003-12-22	965	974	958	959	3,758,500	319.67
2003-12-19	979	979	965	965	1,061,900	321.67
2003-12-18	961	978	957	970	1,494,400	323.33
2003-12-17	970	974	940	951	1,427,800	317
2003-12-16	961	980	960	975	1,577,700	325
2003-12-15	986	987	954	961	2,733,500	320.33
2003-12-12	980	998	972	996	4,599,500	332
2003-12-11	950	968	943	968	2,257,500	322.67
2003-12-10	922	941	918	935	1,180,200	311.67
2003-12-09	920	941	913	939	1,868,500	313
2003-12-08	905	921	903	913	1,199,000	304.33
2003-12-05	905	915	902	908	910,900	302.67
2003-12-04	906	913	905	907	1,160,300	302.33
2003-12-03	915	921	899	905	1,370,300	301.67
2003-12-02	906	925	899	905	1,714,000	301.67
2003-12-01	890	927	890	916	1,177,900	305.33
2003-11-28	904	912	900	908	687,800	302.67
2003-11-27	907	917	893	917	1,334,500	305.67
2003-11-26	905	925	905	917	1,166,100	305.67
2003-11-25	908	927	898	919	1,183,600	306.33
2003-11-21	910	910	891	898	1,550,000	299.33
2003-11-20	902	911	888	905	1,279,000	301.67
2003-11-19	892	912	885	902	1,483,600	300.67
2003-11-18	895	899	877	897	959,200	299
2003-11-17	937	937	889	903	1,725,800	301
2003-11-14	934	947	931	947	1,911,400	315.67
2003-11-13	943	949	931	941	1,590,200	313.67
2003-11-12	939	960	924	933	2,170,100	311
2003-11-11	941	957	935	949	1,866,600	316.33
2003-11-10	940	959	931	951	2,005,900	317
2003-11-07	925	937	905	937	937,000	312.33
2003-11-06	940	940	907	908	1,178,700	302.67
2003-11-05	922	943	916	938	1,954,700	312.67
2003-11-04	908	925	908	919	1,313,600	306.33
2003-10-31	920	920	908	918	575,600	306
2003-10-30	907	920	906	920	828,800	306.67
2003-10-29	905	919	896	916	1,010,200	305.33
2003-10-28	911	918	906	915	907,200	305
2003-10-27	892	914	888	914	1,551,500	304.67
2003-10-24	870	885	853	866	1,267,000	288.67
2003-10-23	901	901	870	877	1,375,700	292.33
2003-10-22	920	925	897	900	2,221,400	300
2003-10-21	897	904	890	893	832,600	297.67
2003-10-20	885	905	876	904	1,215,800	301.33
2003-10-17	908	910	886	894	1,198,500	298
2003-10-16	898	908	891	908	1,387,300	302.67
2003-10-15	895	900	882	888	1,003,800	296
2003-10-14	873	897	873	892	1,650,900	297.33
2003-10-10	872	879	865	873	2,118,300	291
2003-10-09	860	870	852	863	1,116,800	287.67
2003-10-08	865	866	856	856	1,095,900	285.33
2003-10-07	856	863	849	862	1,116,800	287.33
2003-10-06	865	865	843	846	982,700	282
2003-10-03	860	865	852	860	1,322,500	286.67
2003-10-02	850	860	837	859	1,422,300	286.33
2003-10-01	824	840	821	840	1,680,300	280
2003-09-30	831	845	824	824	1,824,300	274.67
2003-09-29	853	857	840	843	1,682,800	281
2003-09-26	860	869	860	863	1,297,000	287.67
2003-09-25	846	874	846	870	2,698,400	290
2003-09-24	860	869	850	866	1,223,200	288.67
2003-09-22	860	875	859	860	2,233,400	286.67
2003-09-19	855	865	853	858	2,348,400	286
2003-09-18	855	857	840	853	2,283,200	284.33
2003-09-17	869	874	854	856	3,064,200	285.33
2003-09-16	838	880	838	879	4,743,900	293
2003-09-12	823	838	820	833	5,960,800	277.67
2003-09-11	816	816	806	811	3,022,500	270.33
2003-09-10	795	812	793	806	3,374,400	268.67
2003-09-09	790	795	776	792	2,691,800	264
2003-09-08	778	792	774	789	2,735,500	263
2003-09-05	760	777	757	777	1,928,400	259
2003-09-04	759	759	748	758	1,653,800	252.67
2003-09-03	749	752	745	752	1,742,000	250.67
2003-09-02	769	769	747	749	1,666,700	249.67
2003-09-01	758	768	751	763	2,913,300	254.33
2003-08-29	738	748	737	748	1,556,000	249.33
2003-08-28	738	745	731	738	1,317,000	246
2003-08-27	738	744	738	741	806,000	247
2003-08-26	743	745	736	741	1,333,000	247
2003-08-25	740	744	735	743	1,145,000	247.67
2003-08-22	720	743	719	738	2,207,000	246
2003-08-21	730	737	725	730	1,422,000	243.33
2003-08-20	730	734	720	726	2,050,000	242
2003-08-19	721	730	713	730	3,879,000	243.33
2003-08-18	706	714	706	711	2,212,000	237
2003-08-15	712	714	706	709	1,855,000	236.33
2003-08-14	702	713	701	713	1,780,000	237.67
2003-08-13	704	710	703	704	1,334,000	234.67
2003-08-12	707	710	700	704	1,522,000	234.67
2003-08-11	705	710	701	710	1,189,000	236.67
2003-08-08	701	710	697	708	2,984,000	236
2003-08-07	699	700	693	697	1,574,000	232.33
2003-08-06	689	699	685	693	1,156,000	231
2003-08-05	690	703	670	699	2,729,000	233
2003-08-04	708	709	691	692	1,645,000	230.67
2003-08-01	711	711	706	706	1,454,000	235.33
2003-07-31	710	710	704	707	1,753,000	235.67
2003-07-30	705	708	703	703	1,220,000	234.33
2003-07-29	706	710	703	704	1,278,000	234.67
2003-07-28	705	708	703	707	777,000	235.67
2003-07-25	708	709	702	703	1,680,000	234.33
2003-07-24	712	713	706	710	1,644,000	236.67
2003-07-23	706	713	703	713	1,837,000	237.67
2003-07-22	715	718	706	708	2,003,000	236
2003-07-18	709	712	706	711	1,436,000	237
2003-07-17	704	713	702	709	1,948,000	236.33
2003-07-16	703	709	700	703	2,879,000	234.33
2003-07-15	720	722	703	703	4,122,000	234.33
2003-07-14	735	737	723	723	1,996,000	241
2003-07-11	737	742	726	729	2,684,000	243
2003-07-10	746	749	738	743	1,404,000	247.67
2003-07-09	739	747	737	746	2,499,000	248.67
2003-07-08	736	737	726	729	2,013,000	243
2003-07-07	738	739	730	731	1,532,000	243.67
2003-07-04	726	734	726	731	1,879,000	243.67
2003-07-03	750	755	723	729	3,529,000	243
2003-07-02	735	749	733	745	1,756,000	248.33
2003-07-01	726	735	723	733	1,430,000	244.33
2003-06-30	730	734	725	725	1,171,000	241.67
2003-06-27	733	742	724	728	1,606,000	242.67
2003-06-26	733	740	725	736	1,283,000	245.33
2003-06-25	752	753	732	733	1,867,000	244.33
2003-06-24	749	758	749	750	1,036,000	250
2003-06-23	754	760	753	759	1,286,000	253
2003-06-20	747	758	747	753	1,146,000	251
2003-06-19	754	756	742	746	1,987,000	248.67
2003-06-18	755	760	745	749	2,580,000	249.67
2003-06-17	763	763	755	760	1,081,000	253.33
2003-06-16	757	758	750	753	1,056,000	251
2003-06-13	744	766	744	750	4,093,000	250
2003-06-12	758	758	741	743	2,469,000	247.67
2003-06-11	755	763	745	751	1,765,000	250.33
2003-06-10	737	748	737	745	1,369,000	248.33
2003-06-09	736	745	733	735	2,689,000	245
2003-06-06	752	755	741	746	2,223,000	248.67
2003-06-05	756	759	745	751	1,938,000	250.33
2003-06-04	764	768	758	758	1,333,000	252.67
2003-06-03	765	765	757	764	831,000	254.67
2003-06-02	775	779	763	764	1,303,000	254.67
2003-05-30	773	790	771	778	1,735,000	259.33
2003-05-29	767	776	760	775	1,458,000	258.33
2003-05-28	755	764	754	757	1,075,000	252.33
2003-05-27	760	760	740	745	1,178,000	248.33
2003-05-26	756	773	753	766	2,061,000	255.33
2003-05-23	739	759	739	756	3,185,000	252
2003-05-22	731	737	728	729	1,103,000	243
2003-05-21	724	731	721	728	1,428,000	242.67
2003-05-20	717	729	712	724	1,140,000	241.33
2003-05-19	725	725	706	717	1,431,000	239
2003-05-16	721	729	717	727	2,291,000	242.33
2003-05-15	716	716	706	713	1,400,000	237.67
2003-05-14	707	713	705	710	1,061,000	236.67
2003-05-13	727	729	707	708	1,807,000	236
2003-05-12	724	731	717	727	2,118,000	242.33
2003-05-09	706	715	701	714	2,061,000	238
2003-05-08	703	707	700	701	1,347,000	233.67
2003-05-07	701	703	691	701	2,669,000	233.67
2003-05-06	710	711	695	699	2,170,000	233
2003-05-02	711	711	700	705	1,341,000	235
2003-05-01	711	714	700	712	1,439,000	237.33
2003-04-30	700	712	696	709	1,806,000	236.33
2003-04-28	701	703	696	697	733,000	232.33
2003-04-25	700	701	694	698	1,975,000	232.67
2003-04-24	700	705	694	701	3,307,000	233.67
2003-04-23	704	704	698	699	1,681,000	233
2003-04-22	715	715	696	705	1,498,000	235
2003-04-21	706	713	700	712	1,725,000	237.33
2003-04-18	705	705	695	696	1,042,000	232
2003-04-17	702	702	694	695	1,307,000	231.67
2003-04-16	710	719	696	702	2,369,000	234
2003-04-15	705	720	698	704	2,216,000	234.67
2003-04-14	706	720	690	700	2,883,000	233.33
2003-04-11	725	733	713	716	2,775,000	238.67
2003-04-10	738	738	719	725	1,527,000	241.67
2003-04-09	750	750	734	738	2,258,000	246
2003-04-08	755	755	741	750	2,187,000	250
2003-04-07	762	764	747	754	2,049,000	251.33
2003-04-04	761	769	756	764	1,979,000	254.67
2003-04-03	782	782	755	760	1,440,000	253.33
2003-04-02	775	776	760	774	1,331,000	258
2003-04-01	760	764	746	757	1,240,000	252.33
2003-03-31	783	783	745	751	1,900,000	250.33
2003-03-28	796	801	784	795	1,336,000	265
2003-03-27	783	795	781	795	804,000	265
2003-03-26	780	785	774	779	917,000	259.67
2003-03-25	782	793	776	783	831,000	261
2003-03-24	784	800	784	790	1,008,000	263.33
2003-03-20	769	787	762	768	1,439,000	256
2003-03-19	759	766	741	763	884,000	254.33
2003-03-18	761	775	751	762	1,346,000	254
2003-03-17	760	760	751	757	547,000	252.33
2003-03-14	748	759	743	756	3,220,000	252
2003-03-13	760	768	748	748	1,300,000	249.33
2003-03-12	781	785	764	769	758,000	256.33
2003-03-11	776	791	764	771	889,000	257
2003-03-10	766	784	766	779	1,121,000	259.67
2003-03-07	796	805	786	786	793,000	262
2003-03-06	806	813	792	803	1,897,000	267.67
2003-03-05	788	813	788	807	1,024,000	269
2003-03-04	794	804	790	797	1,141,000	265.67
2003-03-03	790	798	780	794	1,039,000	264.67
2003-02-28	794	796	778	789	1,308,000	263
2003-02-27	788	794	774	784	1,678,000	261.33
2003-02-26	780	795	780	789	944,000	263
2003-02-25	785	792	769	777	855,000	259
2003-02-24	774	792	765	787	892,000	262.33
2003-02-21	779	780	757	764	669,000	254.67
2003-02-20	777	778	767	778	874,000	259.33
2003-02-19	781	787	774	778	793,000	259.33
2003-02-18	786	793	770	778	1,635,000	259.33
2003-02-17	800	801	791	795	541,000	265
2003-02-14	786	809	786	800	1,846,000	266.67
2003-02-13	795	799	788	794	1,181,000	264.67
2003-02-12	799	809	798	800	1,402,000	266.67
2003-02-10	789	797	789	794	488,000	264.67
2003-02-07	792	797	785	797	433,000	265.67
2003-02-06	800	805	788	793	864,000	264.33
2003-02-05	805	824	803	804	1,489,000	268
2003-02-04	796	823	795	815	1,970,000	271.67
2003-02-03	767	794	766	793	1,081,000	264.33
2003-01-31	786	790	777	777	1,295,000	259
2003-01-30	777	788	770	785	1,006,000	261.67
2003-01-29	780	787	767	767	2,045,000	255.67
2003-01-28	751	784	748	777	1,432,000	259
2003-01-27	751	766	747	758	815,000	252.67
2003-01-24	760	772	754	760	1,063,000	253.33
2003-01-23	752	777	746	770	2,016,000	256.67
2003-01-22	745	753	733	739	1,390,000	246.33
2003-01-21	730	743	725	735	1,195,000	245
2003-01-20	740	748	720	720	1,413,000	240
2003-01-17	735	757	735	747	1,047,000	249
2003-01-16	750	754	739	740	796,000	246.67
2003-01-15	733	748	729	746	1,797,000	248.67
2003-01-14	741	744	728	728	1,271,000	242.67
2003-01-10	750	758	733	736	1,863,000	245.33
2003-01-09	753	755	742	749	748,000	249.67
2003-01-08	762	765	752	753	847,000	251
2003-01-07	794	798	775	775	638,000	258.33
2003-01-06	780	798	780	794	324,000	264.67

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31