2502 アサヒグループホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,266	1,269	1,260	1,269	393,100	423
2004-12-29	1,261	1,268	1,254	1,254	870,100	418
2004-12-28	1,255	1,265	1,250	1,256	1,117,600	418.67
2004-12-27	1,265	1,270	1,259	1,270	997,700	423.33
2004-12-24	1,273	1,282	1,270	1,280	1,666,700	426.67
2004-12-22	1,258	1,275	1,258	1,274	2,775,600	424.67
2004-12-21	1,239	1,259	1,239	1,252	2,390,200	417.33
2004-12-20	1,226	1,241	1,223	1,238	1,722,700	412.67
2004-12-17	1,203	1,239	1,200	1,230	2,505,600	410
2004-12-16	1,185	1,203	1,180	1,189	1,392,900	396.33
2004-12-15	1,207	1,208	1,192	1,201	1,002,400	400.33
2004-12-14	1,191	1,194	1,180	1,194	1,262,800	398
2004-12-13	1,182	1,188	1,175	1,179	1,558,500	393
2004-12-10	1,176	1,200	1,176	1,185	4,759,900	395
2004-12-09	1,207	1,210	1,183	1,196	1,559,100	398.67
2004-12-08	1,205	1,220	1,205	1,217	1,041,200	405.67
2004-12-07	1,217	1,221	1,207	1,210	775,000	403.33
2004-12-06	1,218	1,225	1,201	1,212	1,084,300	404
2004-12-03	1,237	1,238	1,223	1,227	1,347,400	409
2004-12-02	1,220	1,236	1,219	1,231	1,573,300	410.33
2004-12-01	1,201	1,217	1,200	1,216	1,096,800	405.33
2004-11-30	1,200	1,217	1,196	1,217	2,510,800	405.67
2004-11-29	1,160	1,210	1,158	1,197	2,266,300	399
2004-11-26	1,161	1,166	1,146	1,149	473,500	383
2004-11-25	1,160	1,168	1,149	1,157	774,400	385.67
2004-11-24	1,147	1,160	1,142	1,154	867,200	384.67
2004-11-22	1,171	1,172	1,134	1,148	1,108,100	382.67
2004-11-19	1,182	1,188	1,170	1,173	619,600	391
2004-11-18	1,179	1,192	1,170	1,175	700,400	391.67
2004-11-17	1,191	1,196	1,172	1,181	1,349,900	393.67
2004-11-16	1,200	1,206	1,193	1,196	1,134,100	398.67
2004-11-15	1,190	1,207	1,190	1,198	1,784,900	399.33
2004-11-12	1,177	1,188	1,169	1,187	2,023,700	395.67
2004-11-11	1,188	1,189	1,166	1,167	1,132,000	389
2004-11-10	1,167	1,192	1,162	1,182	2,432,900	394
2004-11-09	1,151	1,167	1,151	1,161	749,900	387
2004-11-08	1,166	1,170	1,151	1,156	1,166,600	385.33
2004-11-05	1,165	1,184	1,164	1,171	1,588,900	390.33
2004-11-04	1,133	1,155	1,127	1,151	3,353,200	383.67
2004-11-02	1,115	1,125	1,108	1,122	1,258,400	374
2004-11-01	1,085	1,110	1,085	1,107	581,400	369
2004-10-29	1,089	1,097	1,080	1,092	1,384,600	364
2004-10-28	1,085	1,095	1,082	1,085	940,400	361.67
2004-10-27	1,081	1,091	1,077	1,082	1,046,800	360.67
2004-10-26	1,086	1,105	1,086	1,091	767,300	363.67
2004-10-25	1,091	1,106	1,086	1,102	754,600	367.33
2004-10-22	1,128	1,128	1,115	1,117	774,400	372.33
2004-10-21	1,117	1,125	1,106	1,108	1,792,600	369.33
2004-10-20	1,118	1,120	1,103	1,113	1,993,100	371
2004-10-19	1,099	1,128	1,098	1,117	1,940,300	372.33
2004-10-18	1,091	1,096	1,084	1,092	762,000	364
2004-10-15	1,114	1,114	1,093	1,096	1,382,200	365.33
2004-10-14	1,140	1,140	1,115	1,117	1,110,300	372.33
2004-10-13	1,130	1,138	1,125	1,130	1,327,200	376.67
2004-10-12	1,120	1,126	1,115	1,121	1,233,300	373.67
2004-10-08	1,113	1,133	1,113	1,123	1,895,000	374.33
2004-10-07	1,136	1,137	1,122	1,125	1,182,100	375
2004-10-06	1,120	1,137	1,116	1,135	1,112,700	378.33
2004-10-05	1,122	1,135	1,112	1,130	2,257,600	376.67
2004-10-04	1,143	1,143	1,122	1,136	1,716,700	378.67
2004-10-01	1,137	1,143	1,130	1,143	910,500	381
2004-09-30	1,130	1,146	1,122	1,122	1,915,600	374
2004-09-29	1,131	1,139	1,127	1,137	1,578,800	379
2004-09-28	1,130	1,136	1,114	1,131	1,442,300	377
2004-09-27	1,112	1,129	1,100	1,127	1,587,300	375.67
2004-09-24	1,104	1,105	1,082	1,097	1,190,500	365.67
2004-09-22	1,105	1,112	1,082	1,106	1,379,200	368.67
2004-09-21	1,118	1,118	1,104	1,108	1,334,200	369.33
2004-09-17	1,112	1,113	1,093	1,100	2,198,700	366.67
2004-09-16	1,107	1,109	1,092	1,097	1,947,900	365.67
2004-09-15	1,122	1,124	1,103	1,106	1,948,800	368.67
2004-09-14	1,135	1,136	1,117	1,119	2,014,000	373
2004-09-13	1,120	1,143	1,120	1,135	2,630,800	378.33
2004-09-10	1,129	1,132	1,112	1,129	6,727,300	376.33
2004-09-09	1,111	1,122	1,105	1,109	2,556,900	369.67
2004-09-08	1,103	1,113	1,092	1,110	3,238,300	370
2004-09-07	1,075	1,102	1,075	1,083	3,175,100	361
2004-09-06	1,045	1,077	1,041	1,069	3,023,700	356.33
2004-09-03	1,040	1,042	1,032	1,035	1,179,600	345
2004-09-02	1,037	1,041	1,035	1,037	1,780,300	345.67
2004-09-01	1,040	1,042	1,036	1,039	1,004,200	346.33
2004-08-31	1,035	1,037	1,026	1,036	1,246,700	345.33
2004-08-30	1,040	1,040	1,031	1,038	1,394,400	346
2004-08-27	1,050	1,052	1,037	1,042	1,602,200	347.33
2004-08-26	1,073	1,073	1,056	1,060	1,476,100	353.33
2004-08-25	1,046	1,079	1,040	1,073	2,852,400	357.67
2004-08-24	1,022	1,042	1,022	1,042	1,525,600	347.33
2004-08-23	1,027	1,033	1,016	1,018	2,226,300	339.33
2004-08-20	1,040	1,043	1,032	1,037	1,517,100	345.67
2004-08-19	1,050	1,050	1,038	1,042	2,203,600	347.33
2004-08-18	1,060	1,063	1,044	1,055	1,269,400	351.67
2004-08-17	1,081	1,085	1,065	1,068	2,003,700	356
2004-08-16	1,072	1,080	1,063	1,075	1,903,900	358.33
2004-08-13	1,096	1,098	1,066	1,066	2,205,300	355.33
2004-08-12	1,090	1,106	1,086	1,096	1,761,300	365.33
2004-08-11	1,093	1,107	1,082	1,092	2,300,200	364
2004-08-10	1,094	1,094	1,084	1,090	1,447,200	363.33
2004-08-09	1,093	1,106	1,081	1,093	1,408,900	364.33
2004-08-06	1,120	1,132	1,111	1,123	1,169,600	374.33
2004-08-05	1,134	1,150	1,134	1,140	1,043,900	380
2004-08-04	1,133	1,156	1,125	1,144	1,335,500	381.33
2004-08-03	1,173	1,175	1,150	1,157	1,077,300	385.67
2004-08-02	1,173	1,182	1,165	1,178	1,134,600	392.67
2004-07-30	1,164	1,186	1,164	1,184	1,684,900	394.67
2004-07-29	1,179	1,183	1,171	1,178	1,855,200	392.67
2004-07-28	1,188	1,189	1,176	1,178	2,087,800	392.67
2004-07-27	1,160	1,175	1,160	1,168	975,400	389.33
2004-07-26	1,159	1,165	1,152	1,157	995,600	385.67
2004-07-23	1,164	1,169	1,155	1,159	1,259,500	386.33
2004-07-22	1,160	1,165	1,152	1,165	1,040,500	388.33
2004-07-21	1,157	1,163	1,150	1,154	1,186,500	384.67
2004-07-20	1,132	1,152	1,127	1,148	1,313,500	382.67
2004-07-16	1,137	1,153	1,131	1,141	1,031,800	380.33
2004-07-15	1,153	1,163	1,141	1,157	1,031,200	385.67
2004-07-14	1,169	1,170	1,138	1,139	1,227,800	379.67
2004-07-13	1,171	1,175	1,160	1,168	1,545,400	389.33
2004-07-12	1,172	1,188	1,166	1,172	1,616,400	390.67
2004-07-09	1,130	1,160	1,130	1,157	2,393,900	385.67
2004-07-08	1,150	1,156	1,140	1,147	2,376,300	382.33
2004-07-07	1,145	1,158	1,142	1,158	1,127,700	386
2004-07-06	1,173	1,185	1,165	1,165	666,200	388.33
2004-07-05	1,190	1,193	1,174	1,179	707,700	393
2004-07-02	1,200	1,211	1,193	1,197	602,700	399
2004-07-01	1,205	1,214	1,200	1,210	698,600	403.33
2004-06-30	1,200	1,203	1,193	1,203	1,183,400	401
2004-06-29	1,210	1,215	1,200	1,207	732,900	402.33
2004-06-28	1,199	1,209	1,190	1,209	818,500	403
2004-06-25	1,215	1,216	1,193	1,202	1,068,700	400.67
2004-06-24	1,215	1,224	1,213	1,213	1,041,000	404.33
2004-06-23	1,210	1,230	1,210	1,221	1,456,500	407
2004-06-22	1,203	1,210	1,194	1,210	902,000	403.33
2004-06-21	1,183	1,208	1,183	1,196	1,098,800	398.67
2004-06-18	1,192	1,200	1,175	1,180	730,800	393.33
2004-06-17	1,200	1,204	1,192	1,197	775,400	399
2004-06-16	1,200	1,210	1,194	1,207	815,900	402.33
2004-06-15	1,200	1,203	1,191	1,194	1,153,700	398
2004-06-14	1,185	1,199	1,180	1,199	664,300	399.67
2004-06-11	1,201	1,204	1,185	1,194	3,079,700	398
2004-06-10	1,170	1,203	1,170	1,197	898,500	399
2004-06-09	1,200	1,204	1,193	1,197	913,200	399
2004-06-08	1,217	1,218	1,188	1,199	1,139,700	399.67
2004-06-07	1,198	1,219	1,190	1,208	1,342,800	402.67
2004-06-04	1,176	1,185	1,165	1,184	945,000	394.67
2004-06-03	1,185	1,190	1,151	1,165	1,482,400	388.33
2004-06-02	1,178	1,179	1,160	1,175	901,300	391.67
2004-06-01	1,163	1,183	1,161	1,169	980,000	389.67
2004-05-31	1,163	1,167	1,135	1,162	1,315,800	387.33
2004-05-28	1,160	1,171	1,152	1,164	1,393,000	388
2004-05-27	1,163	1,174	1,150	1,156	1,198,300	385.33
2004-05-26	1,160	1,164	1,150	1,155	1,535,200	385
2004-05-25	1,155	1,155	1,126	1,131	1,571,900	377
2004-05-24	1,148	1,157	1,127	1,136	994,600	378.67
2004-05-21	1,144	1,147	1,124	1,142	1,032,200	380.67
2004-05-20	1,113	1,143	1,110	1,124	1,638,700	374.67
2004-05-19	1,116	1,146	1,103	1,133	1,086,100	377.67
2004-05-18	1,098	1,130	1,091	1,119	1,281,000	373
2004-05-17	1,110	1,130	1,101	1,110	1,252,500	370
2004-05-14	1,125	1,151	1,124	1,147	1,907,500	382.33
2004-05-13	1,155	1,159	1,128	1,145	1,078,300	381.67
2004-05-12	1,150	1,156	1,131	1,146	1,687,500	382
2004-05-11	1,129	1,168	1,128	1,154	2,092,500	384.67
2004-05-10	1,186	1,197	1,151	1,169	1,869,900	389.67
2004-05-07	1,232	1,232	1,206	1,206	964,900	402
2004-05-06	1,254	1,254	1,222	1,231	2,056,600	410.33
2004-04-30	1,265	1,265	1,216	1,240	2,342,800	413.33
2004-04-28	1,250	1,279	1,243	1,262	2,414,000	420.67
2004-04-27	1,237	1,247	1,234	1,238	1,326,700	412.67
2004-04-26	1,225	1,250	1,215	1,242	2,089,500	414
2004-04-23	1,232	1,233	1,221	1,232	1,200,700	410.67
2004-04-22	1,220	1,230	1,218	1,226	1,189,800	408.67
2004-04-21	1,230	1,233	1,215	1,219	1,317,300	406.33
2004-04-20	1,229	1,240	1,222	1,231	1,345,300	410.33
2004-04-19	1,246	1,248	1,225	1,238	1,735,600	412.67
2004-04-16	1,215	1,232	1,202	1,226	1,623,800	408.67
2004-04-15	1,238	1,247	1,211	1,215	1,552,400	405
2004-04-14	1,240	1,250	1,235	1,250	1,498,900	416.67
2004-04-13	1,230	1,238	1,215	1,233	1,369,200	411
2004-04-12	1,231	1,235	1,224	1,229	749,200	409.67
2004-04-09	1,220	1,236	1,207	1,229	1,524,600	409.67
2004-04-08	1,213	1,238	1,205	1,225	1,332,400	408.33
2004-04-07	1,220	1,232	1,213	1,216	1,971,500	405.33
2004-04-06	1,213	1,218	1,205	1,211	1,223,800	403.67
2004-04-05	1,205	1,217	1,200	1,200	1,567,900	400
2004-04-02	1,189	1,217	1,182	1,213	2,075,800	404.33
2004-04-01	1,187	1,200	1,174	1,178	2,388,400	392.67
2004-03-31	1,205	1,214	1,196	1,207	1,348,500	402.33
2004-03-30	1,217	1,219	1,203	1,205	1,153,600	401.67
2004-03-29	1,197	1,216	1,190	1,208	1,046,300	402.67
2004-03-26	1,230	1,234	1,213	1,217	1,276,900	405.67
2004-03-25	1,229	1,229	1,187	1,219	1,513,400	406.33
2004-03-24	1,180	1,220	1,165	1,213	3,238,300	404.33
2004-03-23	1,159	1,173	1,142	1,161	3,277,600	387
2004-03-22	1,158	1,165	1,125	1,139	1,763,500	379.67
2004-03-19	1,175	1,175	1,160	1,166	1,257,400	388.67
2004-03-18	1,177	1,178	1,166	1,173	1,528,100	391
2004-03-17	1,166	1,178	1,165	1,165	2,012,100	388.33
2004-03-16	1,150	1,170	1,145	1,165	1,708,700	388.33
2004-03-15	1,152	1,164	1,136	1,145	1,155,700	381.67
2004-03-12	1,110	1,150	1,101	1,132	4,250,100	377.33
2004-03-11	1,144	1,173	1,137	1,150	2,165,500	383.33
2004-03-10	1,150	1,178	1,138	1,144	2,354,400	381.33
2004-03-09	1,130	1,146	1,128	1,146	1,704,500	382
2004-03-08	1,123	1,126	1,111	1,120	1,705,300	373.33
2004-03-05	1,108	1,124	1,107	1,115	2,077,400	371.67
2004-03-04	1,110	1,131	1,107	1,127	2,015,500	375.67
2004-03-03	1,122	1,122	1,102	1,107	1,412,600	369
2004-03-02	1,104	1,116	1,103	1,114	1,464,500	371.33
2004-03-01	1,093	1,104	1,080	1,103	1,909,300	367.67
2004-02-27	1,080	1,084	1,066	1,073	2,570,200	357.67
2004-02-26	1,075	1,098	1,069	1,085	1,814,700	361.67
2004-02-25	1,026	1,086	1,026	1,078	2,917,600	359.33
2004-02-24	1,035	1,049	1,026	1,026	2,585,200	342
2004-02-23	1,025	1,046	1,023	1,036	2,138,600	345.33
2004-02-20	1,008	1,019	1,007	1,012	690,600	337.33
2004-02-19	1,010	1,024	1,008	1,022	946,700	340.67
2004-02-18	1,005	1,017	1,004	1,007	754,000	335.67
2004-02-17	1,000	1,016	999	1,010	825,300	336.67
2004-02-16	999	1,009	994	1,009	579,600	336.33
2004-02-13	992	1,009	992	1,000	1,081,200	333.33
2004-02-12	1,009	1,014	994	1,006	1,401,700	335.33
2004-02-10	974	999	974	999	1,248,200	333
2004-02-09	1,003	1,010	955	973	2,340,000	324.33
2004-02-06	1,010	1,011	1,002	1,010	1,397,600	336.67
2004-02-05	1,006	1,019	1,002	1,006	1,588,700	335.33
2004-02-04	1,003	1,024	1,000	1,020	2,414,000	340
2004-02-03	1,001	1,006	997	1,003	1,714,000	334.33
2004-02-02	1,000	1,008	996	1,001	1,139,200	333.67
2004-01-30	995	1,007	994	1,003	1,829,300	334.33
2004-01-29	981	995	981	993	1,451,600	331
2004-01-28	970	986	970	983	911,400	327.67
2004-01-27	989	990	980	980	614,800	326.67
2004-01-26	980	989	975	981	596,500	327
2004-01-23	984	991	976	985	1,011,000	328.33
2004-01-22	978	988	971	981	834,700	327
2004-01-21	975	985	968	968	840,700	322.67
2004-01-20	980	988	971	980	1,061,600	326.67
2004-01-19	983	990	980	980	1,321,000	326.67
2004-01-16	967	969	951	969	788,400	323
2004-01-15	970	970	951	953	1,499,200	317.67
2004-01-14	976	977	955	962	1,650,400	320.67
2004-01-13	984	984	972	980	1,636,100	326.67
2004-01-09	984	984	971	978	2,402,100	326
2004-01-08	978	986	972	984	1,796,100	328
2004-01-07	978	981	959	974	3,257,500	324.67
2004-01-06	970	979	961	964	2,197,100	321.33
2004-01-05	982	990	976	976	530,400	325.33

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