2502 アサヒグループホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,592	1,592	1,573	1,573	969,400	524.33
2010-12-29	1,584	1,597	1,576	1,596	812,000	532
2010-12-28	1,588	1,591	1,584	1,585	893,100	528.33
2010-12-27	1,586	1,599	1,586	1,597	1,455,500	532.33
2010-12-24	1,589	1,591	1,580	1,580	1,325,000	526.67
2010-12-22	1,592	1,599	1,590	1,591	1,580,600	530.33
2010-12-21	1,587	1,600	1,587	1,597	1,564,400	532.33
2010-12-20	1,598	1,599	1,587	1,589	1,366,800	529.67
2010-12-17	1,600	1,603	1,595	1,597	1,702,500	532.33
2010-12-16	1,605	1,605	1,598	1,600	1,440,200	533.33
2010-12-15	1,595	1,601	1,595	1,597	2,091,500	532.33
2010-12-14	1,599	1,607	1,594	1,596	2,619,400	532
2010-12-13	1,602	1,605	1,590	1,601	2,644,900	533.67
2010-12-10	1,620	1,630	1,600	1,603	6,777,800	534.33
2010-12-09	1,642	1,645	1,624	1,630	1,674,600	543.33
2010-12-08	1,651	1,652	1,636	1,641	1,470,400	547
2010-12-07	1,633	1,647	1,620	1,641	1,813,300	547
2010-12-06	1,644	1,651	1,629	1,633	1,132,100	544.33
2010-12-03	1,675	1,675	1,645	1,645	1,345,200	548.33
2010-12-02	1,664	1,669	1,654	1,657	2,387,900	552.33
2010-12-01	1,627	1,629	1,613	1,625	1,927,900	541.67
2010-11-30	1,656	1,659	1,630	1,630	1,783,500	543.33
2010-11-29	1,651	1,668	1,648	1,661	737,300	553.67
2010-11-26	1,649	1,661	1,646	1,650	793,300	550
2010-11-25	1,658	1,665	1,645	1,653	1,358,600	551
2010-11-24	1,600	1,667	1,600	1,644	3,258,900	548
2010-11-22	1,688	1,688	1,678	1,680	1,189,500	560
2010-11-19	1,682	1,684	1,668	1,670	1,691,100	556.67
2010-11-18	1,645	1,670	1,640	1,669	1,784,000	556.33
2010-11-17	1,625	1,638	1,621	1,630	1,132,900	543.33
2010-11-16	1,632	1,642	1,615	1,629	2,068,300	543
2010-11-15	1,631	1,636	1,617	1,621	1,865,600	540.33
2010-11-12	1,619	1,638	1,613	1,623	1,784,300	541
2010-11-11	1,621	1,628	1,613	1,620	1,484,400	540
2010-11-10	1,607	1,618	1,605	1,618	2,003,700	539.33
2010-11-09	1,614	1,616	1,597	1,608	1,885,400	536
2010-11-08	1,609	1,621	1,597	1,613	1,393,200	537.67
2010-11-05	1,587	1,615	1,573	1,601	2,374,200	533.67
2010-11-04	1,583	1,599	1,554	1,571	3,344,800	523.67
2010-11-02	1,583	1,603	1,580	1,591	1,296,900	530.33
2010-11-01	1,611	1,636	1,594	1,599	912,900	533
2010-10-29	1,630	1,636	1,596	1,625	2,049,600	541.67
2010-10-28	1,635	1,640	1,605	1,616	2,632,400	538.67
2010-10-27	1,643	1,654	1,634	1,648	963,400	549.33
2010-10-26	1,641	1,665	1,635	1,646	1,203,800	548.67
2010-10-25	1,653	1,670	1,642	1,645	1,275,800	548.33
2010-10-22	1,647	1,667	1,645	1,650	1,758,700	550
2010-10-21	1,633	1,649	1,614	1,632	2,211,000	544
2010-10-20	1,628	1,647	1,615	1,638	1,900,700	546
2010-10-19	1,642	1,659	1,640	1,647	1,243,100	549
2010-10-18	1,638	1,654	1,628	1,636	1,544,300	545.33
2010-10-15	1,641	1,641	1,616	1,636	2,158,400	545.33
2010-10-14	1,639	1,648	1,608	1,641	3,105,600	547
2010-10-13	1,634	1,639	1,606	1,612	1,900,100	537.33
2010-10-12	1,637	1,644	1,602	1,605	2,676,100	535
2010-10-08	1,669	1,669	1,627	1,627	2,873,100	542.33
2010-10-07	1,664	1,683	1,655	1,668	1,568,300	556
2010-10-06	1,674	1,684	1,673	1,682	1,607,100	560.67
2010-10-05	1,674	1,677	1,650	1,673	2,394,800	557.67
2010-10-04	1,684	1,689	1,669	1,673	2,043,100	557.67
2010-10-01	1,672	1,685	1,666	1,676	2,120,000	558.67
2010-09-30	1,679	1,685	1,664	1,670	2,153,700	556.67
2010-09-29	1,655	1,686	1,649	1,677	2,586,100	559
2010-09-28	1,649	1,649	1,634	1,640	1,251,600	546.67
2010-09-27	1,626	1,654	1,624	1,650	2,437,300	550
2010-09-24	1,562	1,634	1,561	1,626	4,010,400	542
2010-09-22	1,610	1,615	1,593	1,602	1,657,800	534
2010-09-21	1,607	1,615	1,593	1,610	1,934,300	536.67
2010-09-17	1,589	1,598	1,580	1,585	1,950,600	528.33
2010-09-16	1,625	1,629	1,571	1,574	3,730,600	524.67
2010-09-15	1,604	1,637	1,596	1,624	1,979,600	541.33
2010-09-14	1,590	1,611	1,590	1,602	1,273,200	534
2010-09-13	1,603	1,615	1,596	1,598	1,459,600	532.67
2010-09-10	1,599	1,613	1,583	1,597	3,523,400	532.33
2010-09-09	1,592	1,594	1,574	1,588	1,081,300	529.33
2010-09-08	1,563	1,594	1,562	1,587	1,331,500	529
2010-09-07	1,593	1,596	1,577	1,582	1,081,900	527.33
2010-09-06	1,599	1,600	1,575	1,596	1,906,000	532
2010-09-03	1,626	1,632	1,585	1,598	1,748,100	532.67
2010-09-02	1,610	1,625	1,595	1,624	2,275,800	541.33
2010-09-01	1,577	1,581	1,546	1,577	2,018,900	525.67
2010-08-31	1,601	1,612	1,580	1,585	1,485,800	528.33
2010-08-30	1,621	1,642	1,620	1,627	1,414,100	542.33
2010-08-27	1,593	1,612	1,589	1,607	2,175,300	535.67
2010-08-26	1,592	1,597	1,565	1,592	2,702,100	530.67
2010-08-25	1,580	1,595	1,575	1,584	1,778,600	528
2010-08-24	1,615	1,625	1,596	1,601	1,925,500	533.67
2010-08-23	1,619	1,642	1,613	1,629	1,432,400	543
2010-08-20	1,620	1,630	1,612	1,619	1,399,900	539.67
2010-08-19	1,635	1,643	1,627	1,633	1,623,800	544.33
2010-08-18	1,651	1,657	1,627	1,633	2,029,700	544.33
2010-08-17	1,590	1,650	1,590	1,648	3,076,000	549.33
2010-08-16	1,566	1,620	1,562	1,604	3,496,400	534.67
2010-08-13	1,565	1,577	1,561	1,566	2,105,300	522
2010-08-12	1,553	1,580	1,550	1,572	2,081,500	524
2010-08-11	1,606	1,612	1,585	1,591	1,173,500	530.33
2010-08-10	1,628	1,638	1,604	1,620	1,897,700	540
2010-08-09	1,604	1,630	1,604	1,621	2,091,700	540.33
2010-08-06	1,594	1,630	1,577	1,619	2,469,600	539.67
2010-08-05	1,600	1,624	1,581	1,597	3,099,700	532.33
2010-08-04	1,551	1,572	1,534	1,565	2,195,000	521.67
2010-08-03	1,578	1,580	1,548	1,565	2,024,200	521.67
2010-08-02	1,540	1,566	1,540	1,554	1,556,100	518
2010-07-30	1,567	1,568	1,531	1,531	2,032,000	510.33
2010-07-29	1,569	1,585	1,562	1,570	3,152,500	523.33
2010-07-28	1,578	1,588	1,571	1,577	2,416,300	525.67
2010-07-27	1,534	1,548	1,522	1,545	1,360,000	515
2010-07-26	1,562	1,567	1,538	1,542	1,915,500	514
2010-07-23	1,513	1,551	1,508	1,541	4,150,100	513.67
2010-07-22	1,470	1,489	1,460	1,484	2,694,700	494.67
2010-07-21	1,480	1,486	1,470	1,472	1,981,100	490.67
2010-07-20	1,437	1,477	1,427	1,462	3,043,300	487.33
2010-07-16	1,465	1,477	1,440	1,441	2,348,500	480.33
2010-07-15	1,478	1,478	1,469	1,471	1,943,100	490.33
2010-07-14	1,500	1,505	1,494	1,497	1,749,200	499
2010-07-13	1,498	1,499	1,471	1,474	1,925,300	491.33
2010-07-12	1,502	1,525	1,498	1,501	2,065,300	500.33
2010-07-09	1,527	1,527	1,507	1,513	2,469,800	504.33
2010-07-08	1,498	1,516	1,495	1,514	1,964,700	504.67
2010-07-07	1,473	1,474	1,462	1,468	1,627,600	489.33
2010-07-06	1,465	1,473	1,460	1,470	1,617,400	490
2010-07-05	1,480	1,486	1,467	1,474	1,845,300	491.33
2010-07-02	1,493	1,495	1,480	1,486	950,600	495.33
2010-07-01	1,500	1,503	1,489	1,498	1,345,500	499.33
2010-06-30	1,510	1,511	1,490	1,507	2,306,300	502.33
2010-06-29	1,577	1,577	1,518	1,528	2,455,500	509.33
2010-06-28	1,576	1,580	1,567	1,576	1,191,800	525.33
2010-06-25	1,567	1,576	1,562	1,576	1,434,500	525.33
2010-06-24	1,565	1,592	1,561	1,584	1,035,000	528
2010-06-23	1,581	1,584	1,571	1,573	1,030,200	524.33
2010-06-22	1,594	1,605	1,588	1,591	1,199,900	530.33
2010-06-21	1,581	1,596	1,578	1,593	1,130,000	531
2010-06-18	1,574	1,578	1,560	1,571	1,021,400	523.67
2010-06-17	1,558	1,576	1,551	1,565	1,479,700	521.67
2010-06-16	1,575	1,579	1,562	1,574	1,837,600	524.67
2010-06-15	1,550	1,570	1,548	1,563	1,190,400	521
2010-06-14	1,545	1,572	1,538	1,558	1,992,600	519.33
2010-06-11	1,513	1,524	1,502	1,522	4,669,100	507.33
2010-06-10	1,497	1,517	1,494	1,511	1,086,700	503.67
2010-06-09	1,482	1,498	1,473	1,492	1,399,400	497.33
2010-06-08	1,506	1,507	1,487	1,497	1,340,100	499
2010-06-07	1,504	1,524	1,495	1,505	1,086,500	501.67
2010-06-04	1,536	1,548	1,534	1,544	1,368,500	514.67
2010-06-03	1,546	1,553	1,532	1,538	1,162,300	512.67
2010-06-02	1,515	1,546	1,514	1,519	2,085,300	506.33
2010-06-01	1,523	1,533	1,500	1,525	1,417,100	508.33
2010-05-31	1,544	1,550	1,521	1,538	1,622,500	512.67
2010-05-28	1,521	1,534	1,506	1,519	1,965,500	506.33
2010-05-27	1,495	1,519	1,476	1,514	2,092,400	504.67
2010-05-26	1,520	1,539	1,491	1,496	2,957,600	498.67
2010-05-25	1,531	1,542	1,510	1,526	2,395,000	508.67
2010-05-24	1,560	1,564	1,537	1,544	2,179,200	514.67
2010-05-21	1,589	1,590	1,567	1,572	2,188,300	524
2010-05-20	1,612	1,623	1,605	1,613	1,402,200	537.67
2010-05-19	1,616	1,624	1,605	1,617	1,530,900	539
2010-05-18	1,611	1,640	1,610	1,629	1,805,900	543
2010-05-17	1,657	1,657	1,613	1,616	2,277,000	538.67
2010-05-14	1,613	1,644	1,611	1,631	1,541,200	543.67
2010-05-13	1,629	1,647	1,622	1,638	1,943,300	546
2010-05-12	1,614	1,621	1,593	1,618	2,038,000	539.33
2010-05-11	1,623	1,627	1,600	1,603	2,206,500	534.33
2010-05-10	1,608	1,628	1,598	1,622	1,940,200	540.67
2010-05-07	1,596	1,622	1,577	1,592	2,356,800	530.67
2010-05-06	1,653	1,668	1,624	1,636	3,071,700	545.33
2010-04-30	1,686	1,695	1,684	1,693	2,041,300	564.33
2010-04-28	1,685	1,687	1,661	1,666	2,196,800	555.33
2010-04-27	1,712	1,721	1,702	1,707	1,057,600	569
2010-04-26	1,730	1,734	1,722	1,734	1,490,200	578
2010-04-23	1,696	1,704	1,688	1,703	1,271,600	567.67
2010-04-22	1,713	1,715	1,690	1,702	1,966,000	567.33
2010-04-21	1,725	1,732	1,717	1,726	1,950,600	575.33
2010-04-20	1,724	1,725	1,712	1,718	1,353,900	572.67
2010-04-19	1,740	1,741	1,705	1,724	2,115,000	574.67
2010-04-16	1,776	1,779	1,741	1,747	1,447,800	582.33
2010-04-15	1,764	1,768	1,753	1,765	1,192,100	588.33
2010-04-14	1,751	1,761	1,743	1,747	1,368,000	582.33
2010-04-13	1,756	1,762	1,736	1,750	1,576,900	583.33
2010-04-12	1,800	1,811	1,776	1,778	2,435,800	592.67
2010-04-09	1,747	1,775	1,747	1,774	3,988,300	591.33
2010-04-08	1,746	1,760	1,737	1,745	2,139,400	581.67
2010-04-07	1,730	1,750	1,724	1,745	2,008,600	581.67
2010-04-06	1,734	1,740	1,722	1,728	2,347,800	576
2010-04-05	1,738	1,743	1,730	1,738	1,768,900	579.33
2010-04-02	1,749	1,752	1,727	1,738	2,554,900	579.33
2010-04-01	1,750	1,751	1,737	1,747	2,834,000	582.33
2010-03-31	1,733	1,757	1,732	1,753	2,345,700	584.33
2010-03-30	1,733	1,753	1,728	1,745	2,065,200	581.67
2010-03-29	1,758	1,759	1,735	1,740	2,041,800	580
2010-03-26	1,738	1,753	1,728	1,751	2,161,100	583.67
2010-03-25	1,738	1,738	1,715	1,715	2,275,500	571.67
2010-03-24	1,751	1,763	1,726	1,733	3,625,900	577.67
2010-03-23	1,797	1,802	1,773	1,777	2,202,300	592.33
2010-03-19	1,810	1,813	1,795	1,798	1,838,300	599.33
2010-03-18	1,792	1,806	1,786	1,793	1,911,400	597.67
2010-03-17	1,792	1,800	1,779	1,792	1,782,600	597.33
2010-03-16	1,772	1,783	1,767	1,773	1,593,200	591
2010-03-15	1,792	1,799	1,760	1,774	1,677,900	591.33
2010-03-12	1,814	1,818	1,779	1,789	5,083,300	596.33
2010-03-11	1,785	1,793	1,777	1,791	1,816,200	597
2010-03-10	1,732	1,779	1,728	1,767	1,877,600	589
2010-03-09	1,739	1,752	1,727	1,736	1,203,800	578.67
2010-03-08	1,745	1,749	1,728	1,736	1,319,600	578.67
2010-03-05	1,688	1,719	1,688	1,719	1,938,900	573
2010-03-04	1,698	1,704	1,676	1,684	1,557,000	561.33
2010-03-03	1,736	1,736	1,682	1,692	2,428,200	564
2010-03-02	1,692	1,704	1,680	1,703	1,486,700	567.67
2010-03-01	1,702	1,709	1,686	1,691	1,232,700	563.67
2010-02-26	1,687	1,707	1,685	1,704	1,734,500	568
2010-02-25	1,745	1,746	1,701	1,708	1,719,400	569.33
2010-02-24	1,703	1,726	1,701	1,722	1,526,500	574
2010-02-23	1,736	1,744	1,724	1,741	1,388,100	580.33
2010-02-22	1,737	1,749	1,723	1,732	1,906,300	577.33
2010-02-19	1,728	1,734	1,696	1,703	2,116,000	567.67
2010-02-18	1,720	1,741	1,715	1,736	1,994,600	578.67
2010-02-17	1,698	1,721	1,692	1,717	2,111,500	572.33
2010-02-16	1,690	1,690	1,668	1,672	1,973,500	557.33
2010-02-15	1,698	1,700	1,667	1,670	2,206,200	556.67
2010-02-12	1,716	1,717	1,676	1,681	3,514,600	560.33
2010-02-10	1,685	1,693	1,671	1,690	4,012,100	563.33
2010-02-09	1,695	1,719	1,680	1,681	5,731,300	560.33
2010-02-08	1,743	1,753	1,647	1,654	6,783,700	551.33
2010-02-05	1,773	1,797	1,751	1,751	3,544,600	583.67
2010-02-04	1,803	1,830	1,802	1,809	2,664,100	603
2010-02-03	1,806	1,811	1,800	1,802	2,965,100	600.67
2010-02-02	1,798	1,806	1,788	1,799	2,762,200	599.67
2010-02-01	1,755	1,796	1,750	1,788	2,521,200	596
2010-01-29	1,758	1,775	1,746	1,755	3,236,100	585
2010-01-28	1,745	1,765	1,732	1,758	2,492,500	586
2010-01-27	1,711	1,738	1,705	1,719	2,175,100	573
2010-01-26	1,700	1,720	1,694	1,700	1,409,800	566.67
2010-01-25	1,730	1,730	1,701	1,704	1,655,000	568
2010-01-22	1,770	1,771	1,720	1,732	1,766,700	577.33
2010-01-21	1,740	1,773	1,740	1,766	1,949,100	588.67
2010-01-20	1,780	1,784	1,748	1,748	1,276,500	582.67
2010-01-19	1,782	1,794	1,771	1,787	1,096,900	595.67
2010-01-18	1,763	1,781	1,736	1,781	2,613,700	593.67
2010-01-15	1,777	1,789	1,762	1,786	2,300,100	595.33
2010-01-14	1,777	1,777	1,758	1,763	1,911,100	587.67
2010-01-13	1,765	1,775	1,745	1,756	1,965,700	585.33
2010-01-12	1,759	1,771	1,751	1,764	1,394,800	588
2010-01-08	1,750	1,764	1,739	1,751	2,736,500	583.67
2010-01-07	1,757	1,760	1,745	1,750	989,800	583.33
2010-01-06	1,755	1,765	1,743	1,756	1,389,400	585.33
2010-01-05	1,740	1,755	1,733	1,751	2,093,100	583.67
2010-01-04	1,740	1,747	1,732	1,732	904,800	577.33

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