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	1,269
2004-12-29	1,261	1,268	1,254	1,254	870,100	1,254
2004-12-28	1,255	1,265	1,250	1,256	1,117,600	1,256
2004-12-27	1,265	1,270	1,259	1,270	997,700	1,270
2004-12-24	1,273	1,282	1,270	1,280	1,666,700	1,280
2004-12-22	1,258	1,275	1,258	1,274	2,775,600	1,274
2004-12-21	1,239	1,259	1,239	1,252	2,390,200	1,252
2004-12-20	1,226	1,241	1,223	1,238	1,722,700	1,238
2004-12-17	1,203	1,239	1,200	1,230	2,505,600	1,230
2004-12-16	1,185	1,203	1,180	1,189	1,392,900	1,189
2004-12-15	1,207	1,208	1,192	1,201	1,002,400	1,201
2004-12-14	1,191	1,194	1,180	1,194	1,262,800	1,194
2004-12-13	1,182	1,188	1,175	1,179	1,558,500	1,179
2004-12-10	1,176	1,200	1,176	1,185	4,759,900	1,185
2004-12-09	1,207	1,210	1,183	1,196	1,559,100	1,196
2004-12-08	1,205	1,220	1,205	1,217	1,041,200	1,217
2004-12-07	1,217	1,221	1,207	1,210	775,000	1,210
2004-12-06	1,218	1,225	1,201	1,212	1,084,300	1,212
2004-12-03	1,237	1,238	1,223	1,227	1,347,400	1,227
2004-12-02	1,220	1,236	1,219	1,231	1,573,300	1,231
2004-12-01	1,201	1,217	1,200	1,216	1,096,800	1,216
2004-11-30	1,200	1,217	1,196	1,217	2,510,800	1,217
2004-11-29	1,160	1,210	1,158	1,197	2,266,300	1,197
2004-11-26	1,161	1,166	1,146	1,149	473,500	1,149
2004-11-25	1,160	1,168	1,149	1,157	774,400	1,157
2004-11-24	1,147	1,160	1,142	1,154	867,200	1,154
2004-11-22	1,171	1,172	1,134	1,148	1,108,100	1,148
2004-11-19	1,182	1,188	1,170	1,173	619,600	1,173
2004-11-18	1,179	1,192	1,170	1,175	700,400	1,175
2004-11-17	1,191	1,196	1,172	1,181	1,349,900	1,181
2004-11-16	1,200	1,206	1,193	1,196	1,134,100	1,196
2004-11-15	1,190	1,207	1,190	1,198	1,784,900	1,198
2004-11-12	1,177	1,188	1,169	1,187	2,023,700	1,187
2004-11-11	1,188	1,189	1,166	1,167	1,132,000	1,167
2004-11-10	1,167	1,192	1,162	1,182	2,432,900	1,182
2004-11-09	1,151	1,167	1,151	1,161	749,900	1,161
2004-11-08	1,166	1,170	1,151	1,156	1,166,600	1,156
2004-11-05	1,165	1,184	1,164	1,171	1,588,900	1,171
2004-11-04	1,133	1,155	1,127	1,151	3,353,200	1,151
2004-11-02	1,115	1,125	1,108	1,122	1,258,400	1,122
2004-11-01	1,085	1,110	1,085	1,107	581,400	1,107
2004-10-29	1,089	1,097	1,080	1,092	1,384,600	1,092
2004-10-28	1,085	1,095	1,082	1,085	940,400	1,085
2004-10-27	1,081	1,091	1,077	1,082	1,046,800	1,082
2004-10-26	1,086	1,105	1,086	1,091	767,300	1,091
2004-10-25	1,091	1,106	1,086	1,102	754,600	1,102
2004-10-22	1,128	1,128	1,115	1,117	774,400	1,117
2004-10-21	1,117	1,125	1,106	1,108	1,792,600	1,108
2004-10-20	1,118	1,120	1,103	1,113	1,993,100	1,113
2004-10-19	1,099	1,128	1,098	1,117	1,940,300	1,117
2004-10-18	1,091	1,096	1,084	1,092	762,000	1,092
2004-10-15	1,114	1,114	1,093	1,096	1,382,200	1,096
2004-10-14	1,140	1,140	1,115	1,117	1,110,300	1,117
2004-10-13	1,130	1,138	1,125	1,130	1,327,200	1,130
2004-10-12	1,120	1,126	1,115	1,121	1,233,300	1,121
2004-10-08	1,113	1,133	1,113	1,123	1,895,000	1,123
2004-10-07	1,136	1,137	1,122	1,125	1,182,100	1,125
2004-10-06	1,120	1,137	1,116	1,135	1,112,700	1,135
2004-10-05	1,122	1,135	1,112	1,130	2,257,600	1,130
2004-10-04	1,143	1,143	1,122	1,136	1,716,700	1,136
2004-10-01	1,137	1,143	1,130	1,143	910,500	1,143
2004-09-30	1,130	1,146	1,122	1,122	1,915,600	1,122
2004-09-29	1,131	1,139	1,127	1,137	1,578,800	1,137
2004-09-28	1,130	1,136	1,114	1,131	1,442,300	1,131
2004-09-27	1,112	1,129	1,100	1,127	1,587,300	1,127
2004-09-24	1,104	1,105	1,082	1,097	1,190,500	1,097
2004-09-22	1,105	1,112	1,082	1,106	1,379,200	1,106
2004-09-21	1,118	1,118	1,104	1,108	1,334,200	1,108
2004-09-17	1,112	1,113	1,093	1,100	2,198,700	1,100
2004-09-16	1,107	1,109	1,092	1,097	1,947,900	1,097
2004-09-15	1,122	1,124	1,103	1,106	1,948,800	1,106
2004-09-14	1,135	1,136	1,117	1,119	2,014,000	1,119
2004-09-13	1,120	1,143	1,120	1,135	2,630,800	1,135
2004-09-10	1,129	1,132	1,112	1,129	6,727,300	1,129
2004-09-09	1,111	1,122	1,105	1,109	2,556,900	1,109
2004-09-08	1,103	1,113	1,092	1,110	3,238,300	1,110
2004-09-07	1,075	1,102	1,075	1,083	3,175,100	1,083
2004-09-06	1,045	1,077	1,041	1,069	3,023,700	1,069
2004-09-03	1,040	1,042	1,032	1,035	1,179,600	1,035
2004-09-02	1,037	1,041	1,035	1,037	1,780,300	1,037
2004-09-01	1,040	1,042	1,036	1,039	1,004,200	1,039
2004-08-31	1,035	1,037	1,026	1,036	1,246,700	1,036
2004-08-30	1,040	1,040	1,031	1,038	1,394,400	1,038
2004-08-27	1,050	1,052	1,037	1,042	1,602,200	1,042
2004-08-26	1,073	1,073	1,056	1,060	1,476,100	1,060
2004-08-25	1,046	1,079	1,040	1,073	2,852,400	1,073
2004-08-24	1,022	1,042	1,022	1,042	1,525,600	1,042
2004-08-23	1,027	1,033	1,016	1,018	2,226,300	1,018
2004-08-20	1,040	1,043	1,032	1,037	1,517,100	1,037
2004-08-19	1,050	1,050	1,038	1,042	2,203,600	1,042
2004-08-18	1,060	1,063	1,044	1,055	1,269,400	1,055
2004-08-17	1,081	1,085	1,065	1,068	2,003,700	1,068
2004-08-16	1,072	1,080	1,063	1,075	1,903,900	1,075
2004-08-13	1,096	1,098	1,066	1,066	2,205,300	1,066
2004-08-12	1,090	1,106	1,086	1,096	1,761,300	1,096
2004-08-11	1,093	1,107	1,082	1,092	2,300,200	1,092
2004-08-10	1,094	1,094	1,084	1,090	1,447,200	1,090
2004-08-09	1,093	1,106	1,081	1,093	1,408,900	1,093
2004-08-06	1,120	1,132	1,111	1,123	1,169,600	1,123
2004-08-05	1,134	1,150	1,134	1,140	1,043,900	1,140
2004-08-04	1,133	1,156	1,125	1,144	1,335,500	1,144
2004-08-03	1,173	1,175	1,150	1,157	1,077,300	1,157
2004-08-02	1,173	1,182	1,165	1,178	1,134,600	1,178
2004-07-30	1,164	1,186	1,164	1,184	1,684,900	1,184
2004-07-29	1,179	1,183	1,171	1,178	1,855,200	1,178
2004-07-28	1,188	1,189	1,176	1,178	2,087,800	1,178
2004-07-27	1,160	1,175	1,160	1,168	975,400	1,168
2004-07-26	1,159	1,165	1,152	1,157	995,600	1,157
2004-07-23	1,164	1,169	1,155	1,159	1,259,500	1,159
2004-07-22	1,160	1,165	1,152	1,165	1,040,500	1,165
2004-07-21	1,157	1,163	1,150	1,154	1,186,500	1,154
2004-07-20	1,132	1,152	1,127	1,148	1,313,500	1,148
2004-07-16	1,137	1,153	1,131	1,141	1,031,800	1,141
2004-07-15	1,153	1,163	1,141	1,157	1,031,200	1,157
2004-07-14	1,169	1,170	1,138	1,139	1,227,800	1,139
2004-07-13	1,171	1,175	1,160	1,168	1,545,400	1,168
2004-07-12	1,172	1,188	1,166	1,172	1,616,400	1,172
2004-07-09	1,130	1,160	1,130	1,157	2,393,900	1,157
2004-07-08	1,150	1,156	1,140	1,147	2,376,300	1,147
2004-07-07	1,145	1,158	1,142	1,158	1,127,700	1,158
2004-07-06	1,173	1,185	1,165	1,165	666,200	1,165
2004-07-05	1,190	1,193	1,174	1,179	707,700	1,179
2004-07-02	1,200	1,211	1,193	1,197	602,700	1,197
2004-07-01	1,205	1,214	1,200	1,210	698,600	1,210
2004-06-30	1,200	1,203	1,193	1,203	1,183,400	1,203
2004-06-29	1,210	1,215	1,200	1,207	732,900	1,207
2004-06-28	1,199	1,209	1,190	1,209	818,500	1,209
2004-06-25	1,215	1,216	1,193	1,202	1,068,700	1,202
2004-06-24	1,215	1,224	1,213	1,213	1,041,000	1,213
2004-06-23	1,210	1,230	1,210	1,221	1,456,500	1,221
2004-06-22	1,203	1,210	1,194	1,210	902,000	1,210
2004-06-21	1,183	1,208	1,183	1,196	1,098,800	1,196
2004-06-18	1,192	1,200	1,175	1,180	730,800	1,180
2004-06-17	1,200	1,204	1,192	1,197	775,400	1,197
2004-06-16	1,200	1,210	1,194	1,207	815,900	1,207
2004-06-15	1,200	1,203	1,191	1,194	1,153,700	1,194
2004-06-14	1,185	1,199	1,180	1,199	664,300	1,199
2004-06-11	1,201	1,204	1,185	1,194	3,079,700	1,194
2004-06-10	1,170	1,203	1,170	1,197	898,500	1,197
2004-06-09	1,200	1,204	1,193	1,197	913,200	1,197
2004-06-08	1,217	1,218	1,188	1,199	1,139,700	1,199
2004-06-07	1,198	1,219	1,190	1,208	1,342,800	1,208
2004-06-04	1,176	1,185	1,165	1,184	945,000	1,184
2004-06-03	1,185	1,190	1,151	1,165	1,482,400	1,165
2004-06-02	1,178	1,179	1,160	1,175	901,300	1,175
2004-06-01	1,163	1,183	1,161	1,169	980,000	1,169
2004-05-31	1,163	1,167	1,135	1,162	1,315,800	1,162
2004-05-28	1,160	1,171	1,152	1,164	1,393,000	1,164
2004-05-27	1,163	1,174	1,150	1,156	1,198,300	1,156
2004-05-26	1,160	1,164	1,150	1,155	1,535,200	1,155
2004-05-25	1,155	1,155	1,126	1,131	1,571,900	1,131
2004-05-24	1,148	1,157	1,127	1,136	994,600	1,136
2004-05-21	1,144	1,147	1,124	1,142	1,032,200	1,142
2004-05-20	1,113	1,143	1,110	1,124	1,638,700	1,124
2004-05-19	1,116	1,146	1,103	1,133	1,086,100	1,133
2004-05-18	1,098	1,130	1,091	1,119	1,281,000	1,119
2004-05-17	1,110	1,130	1,101	1,110	1,252,500	1,110
2004-05-14	1,125	1,151	1,124	1,147	1,907,500	1,147
2004-05-13	1,155	1,159	1,128	1,145	1,078,300	1,145
2004-05-12	1,150	1,156	1,131	1,146	1,687,500	1,146
2004-05-11	1,129	1,168	1,128	1,154	2,092,500	1,154
2004-05-10	1,186	1,197	1,151	1,169	1,869,900	1,169
2004-05-07	1,232	1,232	1,206	1,206	964,900	1,206
2004-05-06	1,254	1,254	1,222	1,231	2,056,600	1,231
2004-04-30	1,265	1,265	1,216	1,240	2,342,800	1,240
2004-04-28	1,250	1,279	1,243	1,262	2,414,000	1,262
2004-04-27	1,237	1,247	1,234	1,238	1,326,700	1,238
2004-04-26	1,225	1,250	1,215	1,242	2,089,500	1,242
2004-04-23	1,232	1,233	1,221	1,232	1,200,700	1,232
2004-04-22	1,220	1,230	1,218	1,226	1,189,800	1,226
2004-04-21	1,230	1,233	1,215	1,219	1,317,300	1,219
2004-04-20	1,229	1,240	1,222	1,231	1,345,300	1,231
2004-04-19	1,246	1,248	1,225	1,238	1,735,600	1,238
2004-04-16	1,215	1,232	1,202	1,226	1,623,800	1,226
2004-04-15	1,238	1,247	1,211	1,215	1,552,400	1,215
2004-04-14	1,240	1,250	1,235	1,250	1,498,900	1,250
2004-04-13	1,230	1,238	1,215	1,233	1,369,200	1,233
2004-04-12	1,231	1,235	1,224	1,229	749,200	1,229
2004-04-09	1,220	1,236	1,207	1,229	1,524,600	1,229
2004-04-08	1,213	1,238	1,205	1,225	1,332,400	1,225
2004-04-07	1,220	1,232	1,213	1,216	1,971,500	1,216
2004-04-06	1,213	1,218	1,205	1,211	1,223,800	1,211
2004-04-05	1,205	1,217	1,200	1,200	1,567,900	1,200
2004-04-02	1,189	1,217	1,182	1,213	2,075,800	1,213
2004-04-01	1,187	1,200	1,174	1,178	2,388,400	1,178
2004-03-31	1,205	1,214	1,196	1,207	1,348,500	1,207
2004-03-30	1,217	1,219	1,203	1,205	1,153,600	1,205
2004-03-29	1,197	1,216	1,190	1,208	1,046,300	1,208
2004-03-26	1,230	1,234	1,213	1,217	1,276,900	1,217
2004-03-25	1,229	1,229	1,187	1,219	1,513,400	1,219
2004-03-24	1,180	1,220	1,165	1,213	3,238,300	1,213
2004-03-23	1,159	1,173	1,142	1,161	3,277,600	1,161
2004-03-22	1,158	1,165	1,125	1,139	1,763,500	1,139
2004-03-19	1,175	1,175	1,160	1,166	1,257,400	1,166
2004-03-18	1,177	1,178	1,166	1,173	1,528,100	1,173
2004-03-17	1,166	1,178	1,165	1,165	2,012,100	1,165
2004-03-16	1,150	1,170	1,145	1,165	1,708,700	1,165
2004-03-15	1,152	1,164	1,136	1,145	1,155,700	1,145
2004-03-12	1,110	1,150	1,101	1,132	4,250,100	1,132
2004-03-11	1,144	1,173	1,137	1,150	2,165,500	1,150
2004-03-10	1,150	1,178	1,138	1,144	2,354,400	1,144
2004-03-09	1,130	1,146	1,128	1,146	1,704,500	1,146
2004-03-08	1,123	1,126	1,111	1,120	1,705,300	1,120
2004-03-05	1,108	1,124	1,107	1,115	2,077,400	1,115
2004-03-04	1,110	1,131	1,107	1,127	2,015,500	1,127
2004-03-03	1,122	1,122	1,102	1,107	1,412,600	1,107
2004-03-02	1,104	1,116	1,103	1,114	1,464,500	1,114
2004-03-01	1,093	1,104	1,080	1,103	1,909,300	1,103
2004-02-27	1,080	1,084	1,066	1,073	2,570,200	1,073
2004-02-26	1,075	1,098	1,069	1,085	1,814,700	1,085
2004-02-25	1,026	1,086	1,026	1,078	2,917,600	1,078
2004-02-24	1,035	1,049	1,026	1,026	2,585,200	1,026
2004-02-23	1,025	1,046	1,023	1,036	2,138,600	1,036
2004-02-20	1,008	1,019	1,007	1,012	690,600	1,012
2004-02-19	1,010	1,024	1,008	1,022	946,700	1,022
2004-02-18	1,005	1,017	1,004	1,007	754,000	1,007
2004-02-17	1,000	1,016	999	1,010	825,300	1,010
2004-02-16	999	1,009	994	1,009	579,600	1,009
2004-02-13	992	1,009	992	1,000	1,081,200	1,000
2004-02-12	1,009	1,014	994	1,006	1,401,700	1,006
2004-02-10	974	999	974	999	1,248,200	999
2004-02-09	1,003	1,010	955	973	2,340,000	973
2004-02-06	1,010	1,011	1,002	1,010	1,397,600	1,010
2004-02-05	1,006	1,019	1,002	1,006	1,588,700	1,006
2004-02-04	1,003	1,024	1,000	1,020	2,414,000	1,020
2004-02-03	1,001	1,006	997	1,003	1,714,000	1,003
2004-02-02	1,000	1,008	996	1,001	1,139,200	1,001
2004-01-30	995	1,007	994	1,003	1,829,300	1,003
2004-01-29	981	995	981	993	1,451,600	993
2004-01-28	970	986	970	983	911,400	983
2004-01-27	989	990	980	980	614,800	980
2004-01-26	980	989	975	981	596,500	981
2004-01-23	984	991	976	985	1,011,000	985
2004-01-22	978	988	971	981	834,700	981
2004-01-21	975	985	968	968	840,700	968
2004-01-20	980	988	971	980	1,061,600	980
2004-01-19	983	990	980	980	1,321,000	980
2004-01-16	967	969	951	969	788,400	969
2004-01-15	970	970	951	953	1,499,200	953
2004-01-14	976	977	955	962	1,650,400	962
2004-01-13	984	984	972	980	1,636,100	980
2004-01-09	984	984	971	978	2,402,100	978
2004-01-08	978	986	972	984	1,796,100	984
2004-01-07	978	981	959	974	3,257,500	974
2004-01-06	970	979	961	964	2,197,100	964
2004-01-05	982	990	976	976	530,400	976

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