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	1,837
2012-12-27	1,861	1,864	1,854	1,855	1,633,000	1,855
2012-12-26	1,864	1,865	1,848	1,858	1,996,800	1,858
2012-12-25	1,868	1,879	1,867	1,875	1,246,900	1,875
2012-12-21	1,875	1,879	1,866	1,866	1,551,800	1,866
2012-12-20	1,877	1,880	1,859	1,862	1,200,200	1,862
2012-12-19	1,859	1,879	1,848	1,879	1,300,900	1,879
2012-12-18	1,852	1,867	1,850	1,861	1,095,800	1,861
2012-12-17	1,880	1,880	1,847	1,851	1,225,100	1,851
2012-12-14	1,844	1,868	1,834	1,841	3,996,000	1,841
2012-12-13	1,895	1,895	1,842	1,853	2,268,000	1,853
2012-12-12	1,904	1,906	1,886	1,888	1,354,400	1,888
2012-12-11	1,897	1,905	1,892	1,903	860,500	1,903
2012-12-10	1,900	1,908	1,893	1,908	1,013,500	1,908
2012-12-07	1,897	1,919	1,896	1,905	1,524,100	1,905
2012-12-06	1,886	1,896	1,883	1,894	1,208,300	1,894
2012-12-05	1,848	1,887	1,839	1,875	1,363,100	1,875
2012-12-04	1,858	1,867	1,852	1,853	1,059,000	1,853
2012-12-03	1,843	1,868	1,831	1,851	1,470,900	1,851
2012-11-30	1,849	1,859	1,840	1,853	1,456,700	1,853
2012-11-29	1,830	1,844	1,829	1,838	891,500	1,838
2012-11-28	1,826	1,848	1,825	1,829	969,900	1,829
2012-11-27	1,820	1,835	1,817	1,826	1,127,300	1,826
2012-11-26	1,813	1,832	1,796	1,816	1,422,800	1,816
2012-11-22	1,832	1,837	1,791	1,805	1,327,000	1,805
2012-11-21	1,796	1,809	1,781	1,808	1,301,900	1,808
2012-11-20	1,788	1,790	1,774	1,783	1,216,200	1,783
2012-11-19	1,775	1,797	1,773	1,792	1,344,600	1,792
2012-11-16	1,770	1,772	1,740	1,757	2,471,500	1,757
2012-11-15	1,773	1,773	1,755	1,767	1,205,600	1,767
2012-11-14	1,768	1,774	1,758	1,771	568,000	1,771
2012-11-13	1,779	1,781	1,759	1,762	1,094,200	1,762
2012-11-12	1,788	1,797	1,776	1,778	754,100	1,778
2012-11-09	1,787	1,813	1,781	1,802	1,272,000	1,802
2012-11-08	1,816	1,817	1,789	1,795	1,345,900	1,795
2012-11-07	1,857	1,861	1,816	1,826	1,818,300	1,826
2012-11-06	1,847	1,863	1,840	1,855	1,302,100	1,855
2012-11-05	1,810	1,855	1,807	1,841	1,509,700	1,841
2012-11-02	1,812	1,840	1,807	1,817	1,356,300	1,817
2012-11-01	1,829	1,833	1,782	1,809	1,558,500	1,809
2012-10-31	1,805	1,826	1,762	1,819	3,407,800	1,819
2012-10-30	1,895	1,899	1,850	1,850	1,245,000	1,850
2012-10-29	1,875	1,892	1,871	1,884	895,500	1,884
2012-10-26	1,892	1,904	1,879	1,879	957,000	1,879
2012-10-25	1,878	1,890	1,873	1,890	842,300	1,890
2012-10-24	1,870	1,891	1,868	1,879	920,700	1,879
2012-10-23	1,883	1,890	1,860	1,881	1,588,800	1,881
2012-10-22	1,887	1,889	1,869	1,882	1,459,800	1,882
2012-10-19	1,910	1,916	1,876	1,896	1,858,800	1,896
2012-10-18	1,930	1,935	1,914	1,933	967,200	1,933
2012-10-17	1,899	1,938	1,899	1,921	1,485,800	1,921
2012-10-16	1,901	1,907	1,886	1,896	1,458,300	1,896
2012-10-15	1,900	1,910	1,884	1,902	1,259,100	1,902
2012-10-12	1,912	1,925	1,898	1,902	2,085,900	1,902
2012-10-11	1,877	1,910	1,871	1,875	1,105,800	1,875
2012-10-10	1,900	1,913	1,880	1,882	1,831,300	1,882
2012-10-09	1,924	1,939	1,915	1,915	1,367,400	1,915
2012-10-05	1,929	1,944	1,921	1,929	1,425,700	1,929
2012-10-04	1,910	1,932	1,900	1,922	1,341,700	1,922
2012-10-03	1,922	1,922	1,892	1,900	892,500	1,900
2012-10-02	1,922	1,929	1,913	1,924	636,800	1,924
2012-10-01	1,917	1,927	1,912	1,925	965,900	1,925
2012-09-28	1,931	1,937	1,908	1,924	1,469,600	1,924
2012-09-27	1,912	1,933	1,892	1,931	1,304,900	1,931
2012-09-26	1,900	1,924	1,881	1,919	1,813,800	1,919
2012-09-25	1,877	1,906	1,877	1,906	1,445,200	1,906
2012-09-24	1,866	1,883	1,865	1,880	1,167,200	1,880
2012-09-21	1,857	1,875	1,850	1,866	1,098,600	1,866
2012-09-20	1,834	1,854	1,833	1,838	1,834,600	1,838
2012-09-19	1,869	1,871	1,842	1,846	1,593,100	1,846
2012-09-18	1,874	1,879	1,845	1,850	1,190,600	1,850
2012-09-14	1,877	1,880	1,830	1,835	3,547,700	1,835
2012-09-13	1,878	1,890	1,868	1,873	889,400	1,873
2012-09-12	1,870	1,883	1,864	1,883	1,172,200	1,883
2012-09-11	1,866	1,873	1,851	1,866	1,133,700	1,866
2012-09-10	1,866	1,884	1,861	1,871	1,199,000	1,871
2012-09-07	1,894	1,897	1,861	1,871	1,973,800	1,871
2012-09-06	1,888	1,892	1,874	1,888	962,500	1,888
2012-09-05	1,885	1,890	1,875	1,879	828,500	1,879
2012-09-04	1,894	1,899	1,880	1,889	1,123,700	1,889
2012-09-03	1,900	1,909	1,886	1,888	1,054,300	1,888
2012-08-31	1,907	1,917	1,892	1,895	1,506,000	1,895
2012-08-30	1,909	1,937	1,907	1,931	1,498,200	1,931
2012-08-29	1,890	1,909	1,886	1,900	1,431,800	1,900
2012-08-28	1,877	1,889	1,873	1,883	1,361,200	1,883
2012-08-27	1,879	1,882	1,864	1,866	1,021,100	1,866
2012-08-24	1,860	1,879	1,858	1,874	803,500	1,874
2012-08-23	1,880	1,883	1,867	1,880	1,022,500	1,880
2012-08-22	1,872	1,880	1,861	1,880	1,031,800	1,880
2012-08-21	1,877	1,885	1,867	1,875	1,114,600	1,875
2012-08-20	1,859	1,879	1,853	1,872	1,121,000	1,872
2012-08-17	1,857	1,864	1,848	1,855	1,320,400	1,855
2012-08-16	1,848	1,863	1,845	1,863	1,127,400	1,863
2012-08-15	1,845	1,848	1,834	1,838	889,700	1,838
2012-08-14	1,824	1,847	1,820	1,844	1,315,700	1,844
2012-08-13	1,807	1,821	1,803	1,819	392,800	1,819
2012-08-10	1,804	1,822	1,802	1,815	1,155,400	1,815
2012-08-09	1,812	1,829	1,795	1,829	1,660,700	1,829
2012-08-08	1,797	1,818	1,792	1,812	1,793,400	1,812
2012-08-07	1,780	1,790	1,773	1,788	759,800	1,788
2012-08-06	1,775	1,789	1,768	1,782	1,202,700	1,782
2012-08-03	1,741	1,770	1,738	1,758	1,529,300	1,758
2012-08-02	1,759	1,775	1,757	1,762	931,400	1,762
2012-08-01	1,722	1,775	1,722	1,770	1,235,100	1,770
2012-07-31	1,761	1,779	1,754	1,762	1,500,400	1,762
2012-07-30	1,755	1,772	1,743	1,760	2,656,200	1,760
2012-07-27	1,730	1,755	1,725	1,752	1,556,400	1,752
2012-07-26	1,723	1,724	1,702	1,724	1,764,800	1,724
2012-07-25	1,716	1,731	1,702	1,722	1,751,400	1,722
2012-07-24	1,741	1,747	1,730	1,734	1,423,100	1,734
2012-07-23	1,732	1,755	1,731	1,733	945,900	1,733
2012-07-20	1,749	1,757	1,738	1,747	1,380,600	1,747
2012-07-19	1,741	1,754	1,740	1,746	1,075,100	1,746
2012-07-18	1,745	1,752	1,735	1,736	1,175,200	1,736
2012-07-17	1,726	1,742	1,711	1,737	1,057,000	1,737
2012-07-13	1,719	1,732	1,716	1,723	1,428,000	1,723
2012-07-12	1,736	1,737	1,713	1,719	1,199,500	1,719
2012-07-11	1,732	1,739	1,726	1,735	1,085,900	1,735
2012-07-10	1,735	1,748	1,733	1,736	1,421,500	1,736
2012-07-09	1,687	1,721	1,686	1,715	1,344,600	1,715
2012-07-06	1,715	1,722	1,694	1,703	1,135,500	1,703
2012-07-05	1,710	1,730	1,710	1,722	785,300	1,722
2012-07-04	1,743	1,744	1,700	1,718	1,666,100	1,718
2012-07-03	1,725	1,750	1,719	1,743	1,862,900	1,743
2012-07-02	1,729	1,729	1,700	1,702	901,300	1,702
2012-06-29	1,665	1,716	1,662	1,709	1,938,800	1,709
2012-06-28	1,660	1,689	1,660	1,679	1,594,000	1,679
2012-06-27	1,642	1,655	1,640	1,652	1,842,100	1,652
2012-06-26	1,665	1,692	1,665	1,668	1,571,500	1,668
2012-06-25	1,680	1,689	1,658	1,664	1,386,500	1,664
2012-06-22	1,691	1,695	1,670	1,680	939,900	1,680
2012-06-21	1,682	1,702	1,682	1,692	1,717,700	1,692
2012-06-20	1,677	1,682	1,666	1,679	1,967,600	1,679
2012-06-19	1,677	1,695	1,666	1,670	1,168,800	1,670
2012-06-18	1,678	1,683	1,664	1,676	992,000	1,676
2012-06-15	1,649	1,675	1,646	1,664	1,054,300	1,664
2012-06-14	1,668	1,677	1,660	1,667	1,086,400	1,667
2012-06-13	1,666	1,680	1,661	1,670	963,500	1,670
2012-06-12	1,665	1,676	1,655	1,670	1,153,000	1,670
2012-06-11	1,698	1,699	1,672	1,683	1,063,100	1,683
2012-06-08	1,682	1,688	1,661	1,671	3,467,000	1,671
2012-06-07	1,684	1,693	1,664	1,692	1,269,500	1,692
2012-06-06	1,699	1,702	1,671	1,681	1,295,700	1,681
2012-06-05	1,697	1,698	1,671	1,688	1,254,200	1,688
2012-06-04	1,627	1,693	1,625	1,693	1,775,400	1,693
2012-06-01	1,658	1,673	1,654	1,667	1,065,100	1,667
2012-05-31	1,662	1,676	1,652	1,675	1,558,600	1,675
2012-05-30	1,674	1,686	1,668	1,681	1,135,500	1,681
2012-05-29	1,703	1,704	1,672	1,684	1,358,800	1,684
2012-05-28	1,712	1,724	1,708	1,711	1,083,300	1,711
2012-05-25	1,683	1,704	1,675	1,695	1,234,600	1,695
2012-05-24	1,679	1,695	1,668	1,687	1,651,700	1,687
2012-05-23	1,695	1,696	1,675	1,678	1,257,400	1,678
2012-05-22	1,702	1,706	1,689	1,696	986,000	1,696
2012-05-21	1,701	1,712	1,687	1,696	1,343,900	1,696
2012-05-18	1,700	1,717	1,688	1,699	1,831,000	1,699
2012-05-17	1,736	1,745	1,715	1,723	2,265,800	1,723
2012-05-16	1,730	1,739	1,725	1,735	1,643,900	1,735
2012-05-15	1,706	1,733	1,706	1,721	1,156,500	1,721
2012-05-14	1,738	1,742	1,716	1,718	1,022,800	1,718
2012-05-11	1,744	1,748	1,720	1,724	1,784,000	1,724
2012-05-10	1,750	1,755	1,736	1,736	1,517,200	1,736
2012-05-09	1,754	1,763	1,735	1,737	1,258,300	1,737
2012-05-08	1,765	1,779	1,755	1,762	1,293,500	1,762
2012-05-07	1,746	1,762	1,742	1,757	1,487,900	1,757
2012-05-02	1,782	1,782	1,763	1,772	1,121,900	1,772
2012-05-01	1,803	1,803	1,764	1,767	1,239,100	1,767
2012-04-27	1,805	1,819	1,786	1,803	1,811,200	1,803
2012-04-26	1,818	1,833	1,812	1,821	774,000	1,821
2012-04-25	1,801	1,810	1,795	1,808	890,800	1,808
2012-04-24	1,793	1,798	1,782	1,794	853,100	1,794
2012-04-23	1,793	1,806	1,789	1,803	904,000	1,803
2012-04-20	1,805	1,809	1,790	1,792	783,900	1,792
2012-04-19	1,813	1,819	1,796	1,798	1,215,300	1,798
2012-04-18	1,825	1,837	1,818	1,831	1,021,400	1,831
2012-04-17	1,810	1,823	1,795	1,817	1,523,500	1,817
2012-04-16	1,789	1,812	1,788	1,800	1,107,400	1,800
2012-04-13	1,791	1,808	1,786	1,806	2,958,000	1,806
2012-04-12	1,813	1,813	1,785	1,791	1,406,300	1,791
2012-04-11	1,824	1,827	1,810	1,813	2,182,800	1,813
2012-04-10	1,817	1,829	1,808	1,825	1,427,000	1,825
2012-04-09	1,808	1,829	1,802	1,816	1,151,500	1,816
2012-04-06	1,821	1,830	1,807	1,828	1,260,600	1,828
2012-04-05	1,836	1,858	1,823	1,826	1,762,900	1,826
2012-04-04	1,840	1,860	1,832	1,832	4,079,400	1,832
2012-04-03	1,825	1,827	1,791	1,796	1,745,400	1,796
2012-04-02	1,837	1,837	1,805	1,812	1,631,200	1,812
2012-03-30	1,829	1,843	1,813	1,833	1,655,000	1,833
2012-03-29	1,807	1,823	1,806	1,823	1,094,100	1,823
2012-03-28	1,839	1,839	1,803	1,816	1,702,600	1,816
2012-03-27	1,810	1,835	1,801	1,823	1,835,900	1,823
2012-03-26	1,815	1,815	1,788	1,790	1,080,200	1,790
2012-03-23	1,807	1,815	1,797	1,806	1,583,000	1,806
2012-03-22	1,782	1,813	1,778	1,810	1,958,000	1,810
2012-03-21	1,774	1,787	1,767	1,780	1,736,700	1,780
2012-03-19	1,782	1,788	1,770	1,773	1,076,700	1,773
2012-03-16	1,796	1,803	1,777	1,781	1,211,000	1,781
2012-03-15	1,782	1,814	1,778	1,796	2,031,700	1,796
2012-03-14	1,773	1,783	1,765	1,766	2,245,600	1,766
2012-03-13	1,797	1,797	1,754	1,757	4,863,700	1,757
2012-03-12	1,835	1,836	1,794	1,799	3,041,200	1,799
2012-03-09	1,839	1,839	1,815	1,823	4,333,600	1,823
2012-03-08	1,800	1,814	1,794	1,814	1,519,300	1,814
2012-03-07	1,772	1,813	1,772	1,790	1,994,800	1,790
2012-03-06	1,786	1,796	1,776	1,785	1,825,100	1,785
2012-03-05	1,791	1,805	1,775	1,784	1,744,700	1,784
2012-03-02	1,799	1,803	1,787	1,789	1,898,000	1,789
2012-03-01	1,783	1,803	1,777	1,787	1,712,900	1,787
2012-02-29	1,785	1,799	1,776	1,778	1,900,600	1,778
2012-02-28	1,785	1,797	1,780	1,795	1,480,200	1,795
2012-02-27	1,794	1,795	1,777	1,782	1,566,400	1,782
2012-02-24	1,781	1,798	1,774	1,790	1,701,400	1,790
2012-02-23	1,807	1,811	1,770	1,780	3,013,400	1,780
2012-02-22	1,803	1,820	1,796	1,814	1,766,200	1,814
2012-02-21	1,796	1,809	1,793	1,800	1,445,000	1,800
2012-02-20	1,815	1,825	1,804	1,806	1,655,700	1,806
2012-02-17	1,793	1,805	1,781	1,793	1,605,800	1,793
2012-02-16	1,769	1,782	1,767	1,770	1,413,700	1,770
2012-02-15	1,770	1,792	1,757	1,776	1,762,900	1,776
2012-02-14	1,739	1,765	1,727	1,764	1,961,900	1,764
2012-02-13	1,744	1,778	1,737	1,743	1,898,000	1,743
2012-02-10	1,717	1,736	1,711	1,731	1,433,100	1,731
2012-02-09	1,713	1,719	1,707	1,717	1,196,800	1,717
2012-02-08	1,714	1,714	1,702	1,707	921,500	1,707
2012-02-07	1,704	1,714	1,695	1,701	820,400	1,701
2012-02-06	1,697	1,704	1,690	1,696	1,048,100	1,696
2012-02-03	1,701	1,706	1,683	1,683	1,145,000	1,683
2012-02-02	1,706	1,716	1,692	1,709	1,118,000	1,709
2012-02-01	1,685	1,692	1,674	1,688	1,305,100	1,688
2012-01-31	1,699	1,708	1,681	1,685	1,154,900	1,685
2012-01-30	1,682	1,700	1,682	1,694	849,900	1,694
2012-01-27	1,690	1,702	1,683	1,689	1,351,000	1,689
2012-01-26	1,675	1,686	1,666	1,679	1,645,800	1,679
2012-01-25	1,698	1,703	1,690	1,695	1,084,000	1,695
2012-01-24	1,713	1,714	1,680	1,699	1,327,800	1,699
2012-01-23	1,729	1,730	1,701	1,708	1,182,700	1,708
2012-01-20	1,735	1,745	1,724	1,731	1,563,400	1,731
2012-01-19	1,716	1,723	1,701	1,705	1,455,200	1,705
2012-01-18	1,723	1,733	1,707	1,717	1,234,000	1,717
2012-01-17	1,722	1,733	1,720	1,729	917,700	1,729
2012-01-16	1,719	1,722	1,707	1,716	1,013,600	1,716
2012-01-13	1,717	1,728	1,712	1,718	1,909,100	1,718
2012-01-12	1,701	1,711	1,697	1,702	943,600	1,702
2012-01-11	1,704	1,714	1,695	1,711	1,405,300	1,711
2012-01-10	1,705	1,707	1,693	1,703	997,500	1,703
2012-01-06	1,704	1,705	1,686	1,697	1,260,900	1,697
2012-01-05	1,695	1,703	1,689	1,689	635,700	1,689
2012-01-04	1,711	1,718	1,700	1,704	906,300	1,704

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