2502 アサヒグループホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,9512,9652,9062,9642,438,2002,964
2013-12-272,9712,9852,9252,9431,793,9002,943
2013-12-262,9212,9672,9172,9591,289,5002,959
2013-12-252,9302,9562,9302,9461,730,0002,946
2013-12-242,9822,9962,9602,9671,997,5002,967
2013-12-202,9602,9662,9402,9642,033,0002,964
2013-12-192,9382,9742,9192,9673,306,6002,967
2013-12-182,8922,8982,8732,8932,503,0002,893
2013-12-172,9342,9352,8922,8981,606,9002,898
2013-12-162,9352,9372,8902,8901,966,5002,890
2013-12-132,8902,9772,8902,9535,638,8002,953
2013-12-122,8712,9042,8512,8801,967,8002,880
2013-12-112,9172,9502,8932,9022,465,1002,902
2013-12-102,9302,9692,9052,9672,660,0002,967
2013-12-092,8442,9452,8422,9443,647,0002,944
2013-12-062,8002,8302,7912,8261,864,9002,826
2013-12-052,8022,8262,7962,8112,239,6002,811
2013-12-042,8352,8402,7862,8022,154,3002,802
2013-12-032,8292,8442,8152,8302,506,0002,830
2013-12-022,8002,8142,7852,7992,172,7002,799
2013-11-292,8002,8102,7752,8041,799,4002,804
2013-11-282,7702,7932,7532,7931,539,2002,793
2013-11-272,7402,7632,7302,7531,296,2002,753
2013-11-262,7672,7672,7422,7421,644,3002,742
2013-11-252,7652,7742,7482,7661,163,8002,766
2013-11-222,7822,7872,7422,7552,786,0002,755
2013-11-212,7742,7832,7552,7612,006,0002,761
2013-11-202,7622,7722,7452,7461,354,7002,746
2013-11-192,7382,7672,7362,7441,344,5002,744
2013-11-182,7562,7882,7422,7452,014,2002,745
2013-11-152,7482,7842,7342,7732,313,5002,773
2013-11-142,7342,7642,7152,7432,168,1002,743
2013-11-132,7092,7252,7012,7041,281,0002,704
2013-11-122,7042,7392,6892,7281,569,8002,728
2013-11-112,7212,7302,6912,6981,388,6002,698
2013-11-082,6762,7242,6752,6981,911,0002,698
2013-11-072,7902,8002,7252,7262,064,9002,726
2013-11-062,7202,7842,7172,7601,873,0002,760
2013-11-052,7602,7992,7162,7271,514,3002,727
2013-11-012,7192,7222,6582,6681,457,0002,668
2013-10-312,7052,7192,6502,6502,226,1002,650
2013-10-302,7202,7272,6992,7081,539,3002,708
2013-10-292,6622,6992,6502,6881,026,4002,688
2013-10-282,6482,6812,6382,6771,060,6002,677
2013-10-252,6892,7012,6362,6401,412,7002,640
2013-10-242,6702,7122,6402,7082,249,6002,708
2013-10-232,7292,7642,7072,7082,192,1002,708
2013-10-222,7692,7812,7552,7601,571,5002,760
2013-10-212,8162,8362,7752,7902,046,0002,790
2013-10-182,8252,8602,8232,8441,682,7002,844
2013-10-172,7802,8092,7622,8081,689,1002,808
2013-10-162,7612,7612,7332,7611,278,0002,761
2013-10-152,7652,7682,7202,7602,333,2002,760
2013-10-112,7972,7982,7482,7672,864,9002,767
2013-10-102,6922,7622,6922,7602,460,9002,760
2013-10-092,6692,7002,6292,6892,268,9002,689
2013-10-082,6872,6992,6572,6571,980,8002,657
2013-10-072,6822,7102,6722,6861,880,6002,686
2013-10-042,6502,7042,6462,6833,112,1002,683
2013-10-032,6502,6852,6332,6753,527,4002,675
2013-10-022,6282,6452,5852,6093,480,9002,609
2013-10-012,6002,6352,5902,5932,272,3002,593
2013-09-302,5732,6092,5442,5791,776,8002,579
2013-09-272,5822,6132,5722,5951,906,4002,595
2013-09-262,5452,5702,5172,5661,743,9002,566
2013-09-252,4872,5322,4802,5131,649,8002,513
2013-09-242,4872,5142,4812,4921,894,7002,492
2013-09-202,5642,5822,5002,5252,006,6002,525
2013-09-192,5332,5522,5122,5491,571,9002,549
2013-09-182,5032,5222,4882,4981,236,0002,498
2013-09-172,5302,5332,4792,479946,4002,479
2013-09-132,4922,5222,4812,5082,727,7002,508
2013-09-122,5222,5372,5022,5151,019,6002,515
2013-09-112,5402,5702,5182,5221,197,3002,522
2013-09-102,5552,5652,5132,5292,275,1002,529
2013-09-092,5682,5722,5322,556887,2002,556
2013-09-062,5612,5722,4812,4911,561,4002,491
2013-09-052,5542,5722,5362,5441,153,7002,544
2013-09-042,5242,5492,5162,548755,6002,548
2013-09-032,5222,5692,5222,5661,063,3002,566
2013-09-022,4462,5212,4402,5151,868,0002,515
2013-08-302,5392,5402,4312,4442,734,7002,444
2013-08-292,4852,5382,4742,5241,792,4002,524
2013-08-282,4852,5172,4772,503937,6002,503
2013-08-272,5462,5852,5252,543906,4002,543
2013-08-262,5512,5572,5172,527794,4002,527
2013-08-232,5512,5692,5292,5511,195,0002,551
2013-08-222,5002,5292,4722,5261,198,5002,526
2013-08-212,4862,5102,4522,5051,255,4002,505
2013-08-202,5122,5382,4872,4891,183,2002,489
2013-08-192,5102,5452,5102,543681,1002,543
2013-08-162,5112,5392,5062,526860,0002,526
2013-08-152,5562,5762,5382,546986,6002,546
2013-08-142,6052,6152,5532,6042,026,3002,604
2013-08-132,5782,6122,5632,6111,105,2002,611
2013-08-122,5222,5662,5152,542916,3002,542
2013-08-092,5262,5482,5002,5401,708,7002,540
2013-08-082,5362,5832,5012,5121,293,0002,512
2013-08-072,6102,6132,5542,5551,800,7002,555
2013-08-062,6272,6742,6072,6701,100,8002,670
2013-08-052,6152,6612,6152,6401,197,3002,640
2013-08-022,5852,6652,5852,6652,322,8002,665
2013-08-012,4902,5242,4762,5231,988,7002,523
2013-07-312,5182,5332,4962,4991,591,5002,499
2013-07-302,5352,5692,5112,5531,897,7002,553
2013-07-292,5862,5962,5182,5182,364,6002,518
2013-07-262,6122,6282,5912,5912,255,6002,591
2013-07-252,6192,6392,6032,6151,296,0002,615
2013-07-242,6692,6802,6112,6111,939,9002,611
2013-07-232,6372,7182,6262,6892,160,8002,689
2013-07-222,7262,7332,6192,6333,970,8002,633
2013-07-192,7792,7822,7152,7332,306,8002,733
2013-07-182,7392,7832,7382,7651,855,7002,765
2013-07-172,7472,7472,6932,7431,910,2002,743
2013-07-162,7732,7932,7612,7711,810,7002,771
2013-07-122,7312,7762,7292,7723,180,8002,772
2013-07-112,6772,7422,6722,7243,233,6002,724
2013-07-102,6422,6872,6402,6823,178,6002,682
2013-07-092,6002,6412,5822,6293,145,0002,629
2013-07-082,5752,5932,5622,5641,976,3002,564
2013-07-052,5622,5892,5322,5562,547,9002,556
2013-07-042,5042,5852,5012,5691,610,0002,569
2013-07-032,5642,5692,5172,5391,720,9002,539
2013-07-022,5632,5762,5302,5512,753,2002,551
2013-07-012,4802,5372,4572,5293,712,6002,529
2013-06-282,4032,4792,4022,4613,031,8002,461
2013-06-272,3392,3872,3372,3811,397,0002,381
2013-06-262,3652,4012,3232,3251,742,1002,325
2013-06-252,4252,4542,3422,3593,173,8002,359
2013-06-242,4622,4752,4152,4241,611,8002,424
2013-06-212,3612,4402,3362,4353,144,0002,435
2013-06-202,3692,5002,3622,5001,925,8002,500
2013-06-192,4092,4432,3762,4031,464,1002,403
2013-06-182,4132,4432,3882,4001,301,1002,400
2013-06-172,3762,4302,3502,4231,338,1002,423
2013-06-142,3522,4192,3512,3653,836,5002,365
2013-06-132,4372,4422,3102,3283,133,8002,328
2013-06-122,4222,4792,4092,4681,513,3002,468
2013-06-112,5082,5452,4612,4722,225,2002,472
2013-06-102,4212,4832,4132,4831,748,2002,483
2013-06-072,3632,4202,3482,3802,798,0002,380
2013-06-062,3812,4592,3722,4133,959,3002,413
2013-06-052,4332,4992,3802,3802,264,3002,380
2013-06-042,4042,4332,3722,4212,001,7002,421
2013-06-032,3852,4482,3832,4052,340,2002,405
2013-05-312,4212,4692,4172,4442,238,5002,444
2013-05-302,4512,4672,3812,3973,414,9002,397
2013-05-292,5112,5302,4752,4982,198,8002,498
2013-05-282,4692,5252,4512,4941,985,5002,494
2013-05-272,5222,5592,4782,5063,708,6002,506
2013-05-242,4902,6242,4902,5786,476,8002,578
2013-05-232,6072,6422,4482,4484,787,2002,448
2013-05-222,6242,6462,6102,6412,002,3002,641
2013-05-212,6722,6792,6192,6552,198,0002,655
2013-05-202,6992,7082,6802,6861,666,7002,686
2013-05-172,7152,7162,6792,6902,346,8002,690
2013-05-162,7812,7852,7272,7482,211,6002,748
2013-05-152,7202,7682,7202,7661,732,9002,766
2013-05-142,6982,7272,6922,7141,329,6002,714
2013-05-132,7052,7172,6822,6971,741,5002,697
2013-05-102,7022,7532,6882,7193,939,4002,719
2013-05-092,7182,7312,6612,6622,163,7002,662
2013-05-082,5642,7512,5632,7376,303,8002,737
2013-05-072,5002,5632,4902,5634,104,7002,563
2013-05-022,4032,4142,3712,3921,768,3002,392
2013-05-012,4132,4222,3932,3971,544,9002,397
2013-04-302,3762,4242,3692,4241,756,3002,424
2013-04-262,4282,4382,3772,3872,755,2002,387
2013-04-252,4302,4532,4262,4392,066,1002,439
2013-04-242,3562,4202,3452,4202,534,8002,420
2013-04-232,3322,3492,3152,3221,256,2002,322
2013-04-222,3502,3592,3212,3331,638,3002,333
2013-04-192,2852,2942,2522,2881,670,7002,288
2013-04-182,3032,3092,2612,2752,544,0002,275
2013-04-172,3292,3432,3032,3251,607,7002,325
2013-04-162,2922,3342,2522,3232,338,2002,323
2013-04-152,3342,3552,3212,3421,900,1002,342
2013-04-122,3812,3862,3222,3283,501,3002,328
2013-04-112,4002,4002,3732,3812,212,9002,381
2013-04-102,3482,3922,3332,3823,343,0002,382
2013-04-092,3502,3502,3152,3361,674,6002,336
2013-04-082,3342,3572,2792,3242,235,4002,324
2013-04-052,2732,3302,2472,3015,826,5002,301
2013-04-042,2102,2532,1862,2522,472,4002,252
2013-04-032,1672,2112,1572,2111,874,3002,211
2013-04-022,2102,2102,1142,1552,752,8002,155
2013-04-012,2502,2652,2172,2172,183,7002,217
2013-03-292,2612,2622,2352,2491,166,9002,249
2013-03-282,2252,2592,2232,2491,882,2002,249
2013-03-272,2352,2432,2162,236967,1002,236
2013-03-262,2002,2392,1972,2301,255,8002,230
2013-03-252,2132,2382,2062,2211,550,5002,221
2013-03-222,2572,2592,1912,1932,287,6002,193
2013-03-212,2592,2792,2462,2671,851,0002,267
2013-03-192,2412,2672,2332,2391,732,6002,239
2013-03-182,2502,2552,2082,2122,397,0002,212
2013-03-152,2222,2752,2052,2723,147,9002,272
2013-03-142,2482,2502,2052,2262,608,7002,226
2013-03-132,2212,2452,2172,2261,708,9002,226
2013-03-122,2312,2652,2122,2413,189,7002,241
2013-03-112,2702,2742,2222,2323,680,6002,232
2013-03-082,2942,3052,2792,2846,239,7002,284
2013-03-072,2602,2982,2602,2932,051,2002,293
2013-03-062,2852,2922,2612,2672,526,4002,267
2013-03-052,2482,2872,2462,2742,532,7002,274
2013-03-042,2612,2792,2282,2394,352,1002,239
2013-03-012,3092,3132,1562,2925,397,3002,292
2013-02-282,3152,3452,3022,3404,007,3002,340
2013-02-272,3242,3262,3002,3073,320,1002,307
2013-02-262,3152,3372,2862,3244,536,9002,324
2013-02-252,3292,3562,3212,3384,395,3002,338
2013-02-222,2832,3092,2732,3054,150,0002,305
2013-02-212,2822,2842,2602,2704,245,7002,270
2013-02-202,2762,2982,2702,2865,084,6002,286
2013-02-192,2062,2552,2022,2384,989,7002,238
2013-02-182,1362,2172,1362,2065,044,5002,206
2013-02-152,1272,1782,1232,1315,965,3002,131
2013-02-142,1502,1922,1212,1258,107,2002,125
2013-02-131,9982,0351,9922,0081,476,7002,008
2013-02-122,0142,0201,9982,0031,975,1002,003
2013-02-081,9652,0111,9631,9842,406,1001,984
2013-02-072,0372,0401,9962,0052,604,2002,005
2013-02-062,0002,0521,9992,0523,248,7002,052
2013-02-051,9731,9851,9661,9741,162,1001,974
2013-02-041,9682,0011,9671,9871,623,9001,987
2013-02-011,9401,9741,9361,9651,420,7001,965
2013-01-311,9351,9431,9171,9391,793,6001,939
2013-01-301,9201,9471,9111,9431,741,8001,943
2013-01-291,8891,9231,8771,9122,192,6001,912
2013-01-281,9281,9441,9131,9131,669,1001,913
2013-01-251,8901,9201,8761,9201,484,1001,920
2013-01-241,8501,8831,8491,8821,846,3001,882
2013-01-231,8601,8641,8451,8602,120,9001,860
2013-01-221,8821,8911,8491,8662,129,5001,866
2013-01-211,9001,9151,8721,8722,031,0001,872
2013-01-181,9001,9071,8821,9002,022,7001,900
2013-01-171,8831,9001,8681,8862,990,6001,886
2013-01-161,8771,9031,8711,8732,237,5001,873
2013-01-151,8531,8841,8531,8822,064,0001,882
2013-01-111,8421,8451,8261,8402,284,3001,840
2013-01-101,8341,8411,7971,8333,473,2001,833
2013-01-091,8611,8721,8461,8462,761,2001,846
2013-01-081,8581,8871,8541,8732,932,1001,873
2013-01-071,8531,8701,8491,8662,785,3001,866
2013-01-041,8641,8671,8471,8532,024,5001,853

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