2502 アサヒグループホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,852	1,855	1,832	1,837	1,991,500	612.33
2012-12-27	1,861	1,864	1,854	1,855	1,633,000	618.33
2012-12-26	1,864	1,865	1,848	1,858	1,996,800	619.33
2012-12-25	1,868	1,879	1,867	1,875	1,246,900	625
2012-12-21	1,875	1,879	1,866	1,866	1,551,800	622
2012-12-20	1,877	1,880	1,859	1,862	1,200,200	620.67
2012-12-19	1,859	1,879	1,848	1,879	1,300,900	626.33
2012-12-18	1,852	1,867	1,850	1,861	1,095,800	620.33
2012-12-17	1,880	1,880	1,847	1,851	1,225,100	617
2012-12-14	1,844	1,868	1,834	1,841	3,996,000	613.67
2012-12-13	1,895	1,895	1,842	1,853	2,268,000	617.67
2012-12-12	1,904	1,906	1,886	1,888	1,354,400	629.33
2012-12-11	1,897	1,905	1,892	1,903	860,500	634.33
2012-12-10	1,900	1,908	1,893	1,908	1,013,500	636
2012-12-07	1,897	1,919	1,896	1,905	1,524,100	635
2012-12-06	1,886	1,896	1,883	1,894	1,208,300	631.33
2012-12-05	1,848	1,887	1,839	1,875	1,363,100	625
2012-12-04	1,858	1,867	1,852	1,853	1,059,000	617.67
2012-12-03	1,843	1,868	1,831	1,851	1,470,900	617
2012-11-30	1,849	1,859	1,840	1,853	1,456,700	617.67
2012-11-29	1,830	1,844	1,829	1,838	891,500	612.67
2012-11-28	1,826	1,848	1,825	1,829	969,900	609.67
2012-11-27	1,820	1,835	1,817	1,826	1,127,300	608.67
2012-11-26	1,813	1,832	1,796	1,816	1,422,800	605.33
2012-11-22	1,832	1,837	1,791	1,805	1,327,000	601.67
2012-11-21	1,796	1,809	1,781	1,808	1,301,900	602.67
2012-11-20	1,788	1,790	1,774	1,783	1,216,200	594.33
2012-11-19	1,775	1,797	1,773	1,792	1,344,600	597.33
2012-11-16	1,770	1,772	1,740	1,757	2,471,500	585.67
2012-11-15	1,773	1,773	1,755	1,767	1,205,600	589
2012-11-14	1,768	1,774	1,758	1,771	568,000	590.33
2012-11-13	1,779	1,781	1,759	1,762	1,094,200	587.33
2012-11-12	1,788	1,797	1,776	1,778	754,100	592.67
2012-11-09	1,787	1,813	1,781	1,802	1,272,000	600.67
2012-11-08	1,816	1,817	1,789	1,795	1,345,900	598.33
2012-11-07	1,857	1,861	1,816	1,826	1,818,300	608.67
2012-11-06	1,847	1,863	1,840	1,855	1,302,100	618.33
2012-11-05	1,810	1,855	1,807	1,841	1,509,700	613.67
2012-11-02	1,812	1,840	1,807	1,817	1,356,300	605.67
2012-11-01	1,829	1,833	1,782	1,809	1,558,500	603
2012-10-31	1,805	1,826	1,762	1,819	3,407,800	606.33
2012-10-30	1,895	1,899	1,850	1,850	1,245,000	616.67
2012-10-29	1,875	1,892	1,871	1,884	895,500	628
2012-10-26	1,892	1,904	1,879	1,879	957,000	626.33
2012-10-25	1,878	1,890	1,873	1,890	842,300	630
2012-10-24	1,870	1,891	1,868	1,879	920,700	626.33
2012-10-23	1,883	1,890	1,860	1,881	1,588,800	627
2012-10-22	1,887	1,889	1,869	1,882	1,459,800	627.33
2012-10-19	1,910	1,916	1,876	1,896	1,858,800	632
2012-10-18	1,930	1,935	1,914	1,933	967,200	644.33
2012-10-17	1,899	1,938	1,899	1,921	1,485,800	640.33
2012-10-16	1,901	1,907	1,886	1,896	1,458,300	632
2012-10-15	1,900	1,910	1,884	1,902	1,259,100	634
2012-10-12	1,912	1,925	1,898	1,902	2,085,900	634
2012-10-11	1,877	1,910	1,871	1,875	1,105,800	625
2012-10-10	1,900	1,913	1,880	1,882	1,831,300	627.33
2012-10-09	1,924	1,939	1,915	1,915	1,367,400	638.33
2012-10-05	1,929	1,944	1,921	1,929	1,425,700	643
2012-10-04	1,910	1,932	1,900	1,922	1,341,700	640.67
2012-10-03	1,922	1,922	1,892	1,900	892,500	633.33
2012-10-02	1,922	1,929	1,913	1,924	636,800	641.33
2012-10-01	1,917	1,927	1,912	1,925	965,900	641.67
2012-09-28	1,931	1,937	1,908	1,924	1,469,600	641.33
2012-09-27	1,912	1,933	1,892	1,931	1,304,900	643.67
2012-09-26	1,900	1,924	1,881	1,919	1,813,800	639.67
2012-09-25	1,877	1,906	1,877	1,906	1,445,200	635.33
2012-09-24	1,866	1,883	1,865	1,880	1,167,200	626.67
2012-09-21	1,857	1,875	1,850	1,866	1,098,600	622
2012-09-20	1,834	1,854	1,833	1,838	1,834,600	612.67
2012-09-19	1,869	1,871	1,842	1,846	1,593,100	615.33
2012-09-18	1,874	1,879	1,845	1,850	1,190,600	616.67
2012-09-14	1,877	1,880	1,830	1,835	3,547,700	611.67
2012-09-13	1,878	1,890	1,868	1,873	889,400	624.33
2012-09-12	1,870	1,883	1,864	1,883	1,172,200	627.67
2012-09-11	1,866	1,873	1,851	1,866	1,133,700	622
2012-09-10	1,866	1,884	1,861	1,871	1,199,000	623.67
2012-09-07	1,894	1,897	1,861	1,871	1,973,800	623.67
2012-09-06	1,888	1,892	1,874	1,888	962,500	629.33
2012-09-05	1,885	1,890	1,875	1,879	828,500	626.33
2012-09-04	1,894	1,899	1,880	1,889	1,123,700	629.67
2012-09-03	1,900	1,909	1,886	1,888	1,054,300	629.33
2012-08-31	1,907	1,917	1,892	1,895	1,506,000	631.67
2012-08-30	1,909	1,937	1,907	1,931	1,498,200	643.67
2012-08-29	1,890	1,909	1,886	1,900	1,431,800	633.33
2012-08-28	1,877	1,889	1,873	1,883	1,361,200	627.67
2012-08-27	1,879	1,882	1,864	1,866	1,021,100	622
2012-08-24	1,860	1,879	1,858	1,874	803,500	624.67
2012-08-23	1,880	1,883	1,867	1,880	1,022,500	626.67
2012-08-22	1,872	1,880	1,861	1,880	1,031,800	626.67
2012-08-21	1,877	1,885	1,867	1,875	1,114,600	625
2012-08-20	1,859	1,879	1,853	1,872	1,121,000	624
2012-08-17	1,857	1,864	1,848	1,855	1,320,400	618.33
2012-08-16	1,848	1,863	1,845	1,863	1,127,400	621
2012-08-15	1,845	1,848	1,834	1,838	889,700	612.67
2012-08-14	1,824	1,847	1,820	1,844	1,315,700	614.67
2012-08-13	1,807	1,821	1,803	1,819	392,800	606.33
2012-08-10	1,804	1,822	1,802	1,815	1,155,400	605
2012-08-09	1,812	1,829	1,795	1,829	1,660,700	609.67
2012-08-08	1,797	1,818	1,792	1,812	1,793,400	604
2012-08-07	1,780	1,790	1,773	1,788	759,800	596
2012-08-06	1,775	1,789	1,768	1,782	1,202,700	594
2012-08-03	1,741	1,770	1,738	1,758	1,529,300	586
2012-08-02	1,759	1,775	1,757	1,762	931,400	587.33
2012-08-01	1,722	1,775	1,722	1,770	1,235,100	590
2012-07-31	1,761	1,779	1,754	1,762	1,500,400	587.33
2012-07-30	1,755	1,772	1,743	1,760	2,656,200	586.67
2012-07-27	1,730	1,755	1,725	1,752	1,556,400	584
2012-07-26	1,723	1,724	1,702	1,724	1,764,800	574.67
2012-07-25	1,716	1,731	1,702	1,722	1,751,400	574
2012-07-24	1,741	1,747	1,730	1,734	1,423,100	578
2012-07-23	1,732	1,755	1,731	1,733	945,900	577.67
2012-07-20	1,749	1,757	1,738	1,747	1,380,600	582.33
2012-07-19	1,741	1,754	1,740	1,746	1,075,100	582
2012-07-18	1,745	1,752	1,735	1,736	1,175,200	578.67
2012-07-17	1,726	1,742	1,711	1,737	1,057,000	579
2012-07-13	1,719	1,732	1,716	1,723	1,428,000	574.33
2012-07-12	1,736	1,737	1,713	1,719	1,199,500	573
2012-07-11	1,732	1,739	1,726	1,735	1,085,900	578.33
2012-07-10	1,735	1,748	1,733	1,736	1,421,500	578.67
2012-07-09	1,687	1,721	1,686	1,715	1,344,600	571.67
2012-07-06	1,715	1,722	1,694	1,703	1,135,500	567.67
2012-07-05	1,710	1,730	1,710	1,722	785,300	574
2012-07-04	1,743	1,744	1,700	1,718	1,666,100	572.67
2012-07-03	1,725	1,750	1,719	1,743	1,862,900	581
2012-07-02	1,729	1,729	1,700	1,702	901,300	567.33
2012-06-29	1,665	1,716	1,662	1,709	1,938,800	569.67
2012-06-28	1,660	1,689	1,660	1,679	1,594,000	559.67
2012-06-27	1,642	1,655	1,640	1,652	1,842,100	550.67
2012-06-26	1,665	1,692	1,665	1,668	1,571,500	556
2012-06-25	1,680	1,689	1,658	1,664	1,386,500	554.67
2012-06-22	1,691	1,695	1,670	1,680	939,900	560
2012-06-21	1,682	1,702	1,682	1,692	1,717,700	564
2012-06-20	1,677	1,682	1,666	1,679	1,967,600	559.67
2012-06-19	1,677	1,695	1,666	1,670	1,168,800	556.67
2012-06-18	1,678	1,683	1,664	1,676	992,000	558.67
2012-06-15	1,649	1,675	1,646	1,664	1,054,300	554.67
2012-06-14	1,668	1,677	1,660	1,667	1,086,400	555.67
2012-06-13	1,666	1,680	1,661	1,670	963,500	556.67
2012-06-12	1,665	1,676	1,655	1,670	1,153,000	556.67
2012-06-11	1,698	1,699	1,672	1,683	1,063,100	561
2012-06-08	1,682	1,688	1,661	1,671	3,467,000	557
2012-06-07	1,684	1,693	1,664	1,692	1,269,500	564
2012-06-06	1,699	1,702	1,671	1,681	1,295,700	560.33
2012-06-05	1,697	1,698	1,671	1,688	1,254,200	562.67
2012-06-04	1,627	1,693	1,625	1,693	1,775,400	564.33
2012-06-01	1,658	1,673	1,654	1,667	1,065,100	555.67
2012-05-31	1,662	1,676	1,652	1,675	1,558,600	558.33
2012-05-30	1,674	1,686	1,668	1,681	1,135,500	560.33
2012-05-29	1,703	1,704	1,672	1,684	1,358,800	561.33
2012-05-28	1,712	1,724	1,708	1,711	1,083,300	570.33
2012-05-25	1,683	1,704	1,675	1,695	1,234,600	565
2012-05-24	1,679	1,695	1,668	1,687	1,651,700	562.33
2012-05-23	1,695	1,696	1,675	1,678	1,257,400	559.33
2012-05-22	1,702	1,706	1,689	1,696	986,000	565.33
2012-05-21	1,701	1,712	1,687	1,696	1,343,900	565.33
2012-05-18	1,700	1,717	1,688	1,699	1,831,000	566.33
2012-05-17	1,736	1,745	1,715	1,723	2,265,800	574.33
2012-05-16	1,730	1,739	1,725	1,735	1,643,900	578.33
2012-05-15	1,706	1,733	1,706	1,721	1,156,500	573.67
2012-05-14	1,738	1,742	1,716	1,718	1,022,800	572.67
2012-05-11	1,744	1,748	1,720	1,724	1,784,000	574.67
2012-05-10	1,750	1,755	1,736	1,736	1,517,200	578.67
2012-05-09	1,754	1,763	1,735	1,737	1,258,300	579
2012-05-08	1,765	1,779	1,755	1,762	1,293,500	587.33
2012-05-07	1,746	1,762	1,742	1,757	1,487,900	585.67
2012-05-02	1,782	1,782	1,763	1,772	1,121,900	590.67
2012-05-01	1,803	1,803	1,764	1,767	1,239,100	589
2012-04-27	1,805	1,819	1,786	1,803	1,811,200	601
2012-04-26	1,818	1,833	1,812	1,821	774,000	607
2012-04-25	1,801	1,810	1,795	1,808	890,800	602.67
2012-04-24	1,793	1,798	1,782	1,794	853,100	598
2012-04-23	1,793	1,806	1,789	1,803	904,000	601
2012-04-20	1,805	1,809	1,790	1,792	783,900	597.33
2012-04-19	1,813	1,819	1,796	1,798	1,215,300	599.33
2012-04-18	1,825	1,837	1,818	1,831	1,021,400	610.33
2012-04-17	1,810	1,823	1,795	1,817	1,523,500	605.67
2012-04-16	1,789	1,812	1,788	1,800	1,107,400	600
2012-04-13	1,791	1,808	1,786	1,806	2,958,000	602
2012-04-12	1,813	1,813	1,785	1,791	1,406,300	597
2012-04-11	1,824	1,827	1,810	1,813	2,182,800	604.33
2012-04-10	1,817	1,829	1,808	1,825	1,427,000	608.33
2012-04-09	1,808	1,829	1,802	1,816	1,151,500	605.33
2012-04-06	1,821	1,830	1,807	1,828	1,260,600	609.33
2012-04-05	1,836	1,858	1,823	1,826	1,762,900	608.67
2012-04-04	1,840	1,860	1,832	1,832	4,079,400	610.67
2012-04-03	1,825	1,827	1,791	1,796	1,745,400	598.67
2012-04-02	1,837	1,837	1,805	1,812	1,631,200	604
2012-03-30	1,829	1,843	1,813	1,833	1,655,000	611
2012-03-29	1,807	1,823	1,806	1,823	1,094,100	607.67
2012-03-28	1,839	1,839	1,803	1,816	1,702,600	605.33
2012-03-27	1,810	1,835	1,801	1,823	1,835,900	607.67
2012-03-26	1,815	1,815	1,788	1,790	1,080,200	596.67
2012-03-23	1,807	1,815	1,797	1,806	1,583,000	602
2012-03-22	1,782	1,813	1,778	1,810	1,958,000	603.33
2012-03-21	1,774	1,787	1,767	1,780	1,736,700	593.33
2012-03-19	1,782	1,788	1,770	1,773	1,076,700	591
2012-03-16	1,796	1,803	1,777	1,781	1,211,000	593.67
2012-03-15	1,782	1,814	1,778	1,796	2,031,700	598.67
2012-03-14	1,773	1,783	1,765	1,766	2,245,600	588.67
2012-03-13	1,797	1,797	1,754	1,757	4,863,700	585.67
2012-03-12	1,835	1,836	1,794	1,799	3,041,200	599.67
2012-03-09	1,839	1,839	1,815	1,823	4,333,600	607.67
2012-03-08	1,800	1,814	1,794	1,814	1,519,300	604.67
2012-03-07	1,772	1,813	1,772	1,790	1,994,800	596.67
2012-03-06	1,786	1,796	1,776	1,785	1,825,100	595
2012-03-05	1,791	1,805	1,775	1,784	1,744,700	594.67
2012-03-02	1,799	1,803	1,787	1,789	1,898,000	596.33
2012-03-01	1,783	1,803	1,777	1,787	1,712,900	595.67
2012-02-29	1,785	1,799	1,776	1,778	1,900,600	592.67
2012-02-28	1,785	1,797	1,780	1,795	1,480,200	598.33
2012-02-27	1,794	1,795	1,777	1,782	1,566,400	594
2012-02-24	1,781	1,798	1,774	1,790	1,701,400	596.67
2012-02-23	1,807	1,811	1,770	1,780	3,013,400	593.33
2012-02-22	1,803	1,820	1,796	1,814	1,766,200	604.67
2012-02-21	1,796	1,809	1,793	1,800	1,445,000	600
2012-02-20	1,815	1,825	1,804	1,806	1,655,700	602
2012-02-17	1,793	1,805	1,781	1,793	1,605,800	597.67
2012-02-16	1,769	1,782	1,767	1,770	1,413,700	590
2012-02-15	1,770	1,792	1,757	1,776	1,762,900	592
2012-02-14	1,739	1,765	1,727	1,764	1,961,900	588
2012-02-13	1,744	1,778	1,737	1,743	1,898,000	581
2012-02-10	1,717	1,736	1,711	1,731	1,433,100	577
2012-02-09	1,713	1,719	1,707	1,717	1,196,800	572.33
2012-02-08	1,714	1,714	1,702	1,707	921,500	569
2012-02-07	1,704	1,714	1,695	1,701	820,400	567
2012-02-06	1,697	1,704	1,690	1,696	1,048,100	565.33
2012-02-03	1,701	1,706	1,683	1,683	1,145,000	561
2012-02-02	1,706	1,716	1,692	1,709	1,118,000	569.67
2012-02-01	1,685	1,692	1,674	1,688	1,305,100	562.67
2012-01-31	1,699	1,708	1,681	1,685	1,154,900	561.67
2012-01-30	1,682	1,700	1,682	1,694	849,900	564.67
2012-01-27	1,690	1,702	1,683	1,689	1,351,000	563
2012-01-26	1,675	1,686	1,666	1,679	1,645,800	559.67
2012-01-25	1,698	1,703	1,690	1,695	1,084,000	565
2012-01-24	1,713	1,714	1,680	1,699	1,327,800	566.33
2012-01-23	1,729	1,730	1,701	1,708	1,182,700	569.33
2012-01-20	1,735	1,745	1,724	1,731	1,563,400	577
2012-01-19	1,716	1,723	1,701	1,705	1,455,200	568.33
2012-01-18	1,723	1,733	1,707	1,717	1,234,000	572.33
2012-01-17	1,722	1,733	1,720	1,729	917,700	576.33
2012-01-16	1,719	1,722	1,707	1,716	1,013,600	572
2012-01-13	1,717	1,728	1,712	1,718	1,909,100	572.67
2012-01-12	1,701	1,711	1,697	1,702	943,600	567.33
2012-01-11	1,704	1,714	1,695	1,711	1,405,300	570.33
2012-01-10	1,705	1,707	1,693	1,703	997,500	567.67
2012-01-06	1,704	1,705	1,686	1,697	1,260,900	565.67
2012-01-05	1,695	1,703	1,689	1,689	635,700	563
2012-01-04	1,711	1,718	1,700	1,704	906,300	568

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