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
2013-12-30	2,951	2,965	2,906	2,964	2,438,200	988
2013-12-27	2,971	2,985	2,925	2,943	1,793,900	981
2013-12-26	2,921	2,967	2,917	2,959	1,289,500	986.33
2013-12-25	2,930	2,956	2,930	2,946	1,730,000	982
2013-12-24	2,982	2,996	2,960	2,967	1,997,500	989
2013-12-20	2,960	2,966	2,940	2,964	2,033,000	988
2013-12-19	2,938	2,974	2,919	2,967	3,306,600	989
2013-12-18	2,892	2,898	2,873	2,893	2,503,000	964.33
2013-12-17	2,934	2,935	2,892	2,898	1,606,900	966
2013-12-16	2,935	2,937	2,890	2,890	1,966,500	963.33
2013-12-13	2,890	2,977	2,890	2,953	5,638,800	984.33
2013-12-12	2,871	2,904	2,851	2,880	1,967,800	960
2013-12-11	2,917	2,950	2,893	2,902	2,465,100	967.33
2013-12-10	2,930	2,969	2,905	2,967	2,660,000	989
2013-12-09	2,844	2,945	2,842	2,944	3,647,000	981.33
2013-12-06	2,800	2,830	2,791	2,826	1,864,900	942
2013-12-05	2,802	2,826	2,796	2,811	2,239,600	937
2013-12-04	2,835	2,840	2,786	2,802	2,154,300	934
2013-12-03	2,829	2,844	2,815	2,830	2,506,000	943.33
2013-12-02	2,800	2,814	2,785	2,799	2,172,700	933
2013-11-29	2,800	2,810	2,775	2,804	1,799,400	934.67
2013-11-28	2,770	2,793	2,753	2,793	1,539,200	931
2013-11-27	2,740	2,763	2,730	2,753	1,296,200	917.67
2013-11-26	2,767	2,767	2,742	2,742	1,644,300	914
2013-11-25	2,765	2,774	2,748	2,766	1,163,800	922
2013-11-22	2,782	2,787	2,742	2,755	2,786,000	918.33
2013-11-21	2,774	2,783	2,755	2,761	2,006,000	920.33
2013-11-20	2,762	2,772	2,745	2,746	1,354,700	915.33
2013-11-19	2,738	2,767	2,736	2,744	1,344,500	914.67
2013-11-18	2,756	2,788	2,742	2,745	2,014,200	915
2013-11-15	2,748	2,784	2,734	2,773	2,313,500	924.33
2013-11-14	2,734	2,764	2,715	2,743	2,168,100	914.33
2013-11-13	2,709	2,725	2,701	2,704	1,281,000	901.33
2013-11-12	2,704	2,739	2,689	2,728	1,569,800	909.33
2013-11-11	2,721	2,730	2,691	2,698	1,388,600	899.33
2013-11-08	2,676	2,724	2,675	2,698	1,911,000	899.33
2013-11-07	2,790	2,800	2,725	2,726	2,064,900	908.67
2013-11-06	2,720	2,784	2,717	2,760	1,873,000	920
2013-11-05	2,760	2,799	2,716	2,727	1,514,300	909
2013-11-01	2,719	2,722	2,658	2,668	1,457,000	889.33
2013-10-31	2,705	2,719	2,650	2,650	2,226,100	883.33
2013-10-30	2,720	2,727	2,699	2,708	1,539,300	902.67
2013-10-29	2,662	2,699	2,650	2,688	1,026,400	896
2013-10-28	2,648	2,681	2,638	2,677	1,060,600	892.33
2013-10-25	2,689	2,701	2,636	2,640	1,412,700	880
2013-10-24	2,670	2,712	2,640	2,708	2,249,600	902.67
2013-10-23	2,729	2,764	2,707	2,708	2,192,100	902.67
2013-10-22	2,769	2,781	2,755	2,760	1,571,500	920
2013-10-21	2,816	2,836	2,775	2,790	2,046,000	930
2013-10-18	2,825	2,860	2,823	2,844	1,682,700	948
2013-10-17	2,780	2,809	2,762	2,808	1,689,100	936
2013-10-16	2,761	2,761	2,733	2,761	1,278,000	920.33
2013-10-15	2,765	2,768	2,720	2,760	2,333,200	920
2013-10-11	2,797	2,798	2,748	2,767	2,864,900	922.33
2013-10-10	2,692	2,762	2,692	2,760	2,460,900	920
2013-10-09	2,669	2,700	2,629	2,689	2,268,900	896.33
2013-10-08	2,687	2,699	2,657	2,657	1,980,800	885.67
2013-10-07	2,682	2,710	2,672	2,686	1,880,600	895.33
2013-10-04	2,650	2,704	2,646	2,683	3,112,100	894.33
2013-10-03	2,650	2,685	2,633	2,675	3,527,400	891.67
2013-10-02	2,628	2,645	2,585	2,609	3,480,900	869.67
2013-10-01	2,600	2,635	2,590	2,593	2,272,300	864.33
2013-09-30	2,573	2,609	2,544	2,579	1,776,800	859.67
2013-09-27	2,582	2,613	2,572	2,595	1,906,400	865
2013-09-26	2,545	2,570	2,517	2,566	1,743,900	855.33
2013-09-25	2,487	2,532	2,480	2,513	1,649,800	837.67
2013-09-24	2,487	2,514	2,481	2,492	1,894,700	830.67
2013-09-20	2,564	2,582	2,500	2,525	2,006,600	841.67
2013-09-19	2,533	2,552	2,512	2,549	1,571,900	849.67
2013-09-18	2,503	2,522	2,488	2,498	1,236,000	832.67
2013-09-17	2,530	2,533	2,479	2,479	946,400	826.33
2013-09-13	2,492	2,522	2,481	2,508	2,727,700	836
2013-09-12	2,522	2,537	2,502	2,515	1,019,600	838.33
2013-09-11	2,540	2,570	2,518	2,522	1,197,300	840.67
2013-09-10	2,555	2,565	2,513	2,529	2,275,100	843
2013-09-09	2,568	2,572	2,532	2,556	887,200	852
2013-09-06	2,561	2,572	2,481	2,491	1,561,400	830.33
2013-09-05	2,554	2,572	2,536	2,544	1,153,700	848
2013-09-04	2,524	2,549	2,516	2,548	755,600	849.33
2013-09-03	2,522	2,569	2,522	2,566	1,063,300	855.33
2013-09-02	2,446	2,521	2,440	2,515	1,868,000	838.33
2013-08-30	2,539	2,540	2,431	2,444	2,734,700	814.67
2013-08-29	2,485	2,538	2,474	2,524	1,792,400	841.33
2013-08-28	2,485	2,517	2,477	2,503	937,600	834.33
2013-08-27	2,546	2,585	2,525	2,543	906,400	847.67
2013-08-26	2,551	2,557	2,517	2,527	794,400	842.33
2013-08-23	2,551	2,569	2,529	2,551	1,195,000	850.33
2013-08-22	2,500	2,529	2,472	2,526	1,198,500	842
2013-08-21	2,486	2,510	2,452	2,505	1,255,400	835
2013-08-20	2,512	2,538	2,487	2,489	1,183,200	829.67
2013-08-19	2,510	2,545	2,510	2,543	681,100	847.67
2013-08-16	2,511	2,539	2,506	2,526	860,000	842
2013-08-15	2,556	2,576	2,538	2,546	986,600	848.67
2013-08-14	2,605	2,615	2,553	2,604	2,026,300	868
2013-08-13	2,578	2,612	2,563	2,611	1,105,200	870.33
2013-08-12	2,522	2,566	2,515	2,542	916,300	847.33
2013-08-09	2,526	2,548	2,500	2,540	1,708,700	846.67
2013-08-08	2,536	2,583	2,501	2,512	1,293,000	837.33
2013-08-07	2,610	2,613	2,554	2,555	1,800,700	851.67
2013-08-06	2,627	2,674	2,607	2,670	1,100,800	890
2013-08-05	2,615	2,661	2,615	2,640	1,197,300	880
2013-08-02	2,585	2,665	2,585	2,665	2,322,800	888.33
2013-08-01	2,490	2,524	2,476	2,523	1,988,700	841
2013-07-31	2,518	2,533	2,496	2,499	1,591,500	833
2013-07-30	2,535	2,569	2,511	2,553	1,897,700	851
2013-07-29	2,586	2,596	2,518	2,518	2,364,600	839.33
2013-07-26	2,612	2,628	2,591	2,591	2,255,600	863.67
2013-07-25	2,619	2,639	2,603	2,615	1,296,000	871.67
2013-07-24	2,669	2,680	2,611	2,611	1,939,900	870.33
2013-07-23	2,637	2,718	2,626	2,689	2,160,800	896.33
2013-07-22	2,726	2,733	2,619	2,633	3,970,800	877.67
2013-07-19	2,779	2,782	2,715	2,733	2,306,800	911
2013-07-18	2,739	2,783	2,738	2,765	1,855,700	921.67
2013-07-17	2,747	2,747	2,693	2,743	1,910,200	914.33
2013-07-16	2,773	2,793	2,761	2,771	1,810,700	923.67
2013-07-12	2,731	2,776	2,729	2,772	3,180,800	924
2013-07-11	2,677	2,742	2,672	2,724	3,233,600	908
2013-07-10	2,642	2,687	2,640	2,682	3,178,600	894
2013-07-09	2,600	2,641	2,582	2,629	3,145,000	876.33
2013-07-08	2,575	2,593	2,562	2,564	1,976,300	854.67
2013-07-05	2,562	2,589	2,532	2,556	2,547,900	852
2013-07-04	2,504	2,585	2,501	2,569	1,610,000	856.33
2013-07-03	2,564	2,569	2,517	2,539	1,720,900	846.33
2013-07-02	2,563	2,576	2,530	2,551	2,753,200	850.33
2013-07-01	2,480	2,537	2,457	2,529	3,712,600	843
2013-06-28	2,403	2,479	2,402	2,461	3,031,800	820.33
2013-06-27	2,339	2,387	2,337	2,381	1,397,000	793.67
2013-06-26	2,365	2,401	2,323	2,325	1,742,100	775
2013-06-25	2,425	2,454	2,342	2,359	3,173,800	786.33
2013-06-24	2,462	2,475	2,415	2,424	1,611,800	808
2013-06-21	2,361	2,440	2,336	2,435	3,144,000	811.67
2013-06-20	2,369	2,500	2,362	2,500	1,925,800	833.33
2013-06-19	2,409	2,443	2,376	2,403	1,464,100	801
2013-06-18	2,413	2,443	2,388	2,400	1,301,100	800
2013-06-17	2,376	2,430	2,350	2,423	1,338,100	807.67
2013-06-14	2,352	2,419	2,351	2,365	3,836,500	788.33
2013-06-13	2,437	2,442	2,310	2,328	3,133,800	776
2013-06-12	2,422	2,479	2,409	2,468	1,513,300	822.67
2013-06-11	2,508	2,545	2,461	2,472	2,225,200	824
2013-06-10	2,421	2,483	2,413	2,483	1,748,200	827.67
2013-06-07	2,363	2,420	2,348	2,380	2,798,000	793.33
2013-06-06	2,381	2,459	2,372	2,413	3,959,300	804.33
2013-06-05	2,433	2,499	2,380	2,380	2,264,300	793.33
2013-06-04	2,404	2,433	2,372	2,421	2,001,700	807
2013-06-03	2,385	2,448	2,383	2,405	2,340,200	801.67
2013-05-31	2,421	2,469	2,417	2,444	2,238,500	814.67
2013-05-30	2,451	2,467	2,381	2,397	3,414,900	799
2013-05-29	2,511	2,530	2,475	2,498	2,198,800	832.67
2013-05-28	2,469	2,525	2,451	2,494	1,985,500	831.33
2013-05-27	2,522	2,559	2,478	2,506	3,708,600	835.33
2013-05-24	2,490	2,624	2,490	2,578	6,476,800	859.33
2013-05-23	2,607	2,642	2,448	2,448	4,787,200	816
2013-05-22	2,624	2,646	2,610	2,641	2,002,300	880.33
2013-05-21	2,672	2,679	2,619	2,655	2,198,000	885
2013-05-20	2,699	2,708	2,680	2,686	1,666,700	895.33
2013-05-17	2,715	2,716	2,679	2,690	2,346,800	896.67
2013-05-16	2,781	2,785	2,727	2,748	2,211,600	916
2013-05-15	2,720	2,768	2,720	2,766	1,732,900	922
2013-05-14	2,698	2,727	2,692	2,714	1,329,600	904.67
2013-05-13	2,705	2,717	2,682	2,697	1,741,500	899
2013-05-10	2,702	2,753	2,688	2,719	3,939,400	906.33
2013-05-09	2,718	2,731	2,661	2,662	2,163,700	887.33
2013-05-08	2,564	2,751	2,563	2,737	6,303,800	912.33
2013-05-07	2,500	2,563	2,490	2,563	4,104,700	854.33
2013-05-02	2,403	2,414	2,371	2,392	1,768,300	797.33
2013-05-01	2,413	2,422	2,393	2,397	1,544,900	799
2013-04-30	2,376	2,424	2,369	2,424	1,756,300	808
2013-04-26	2,428	2,438	2,377	2,387	2,755,200	795.67
2013-04-25	2,430	2,453	2,426	2,439	2,066,100	813
2013-04-24	2,356	2,420	2,345	2,420	2,534,800	806.67
2013-04-23	2,332	2,349	2,315	2,322	1,256,200	774
2013-04-22	2,350	2,359	2,321	2,333	1,638,300	777.67
2013-04-19	2,285	2,294	2,252	2,288	1,670,700	762.67
2013-04-18	2,303	2,309	2,261	2,275	2,544,000	758.33
2013-04-17	2,329	2,343	2,303	2,325	1,607,700	775
2013-04-16	2,292	2,334	2,252	2,323	2,338,200	774.33
2013-04-15	2,334	2,355	2,321	2,342	1,900,100	780.67
2013-04-12	2,381	2,386	2,322	2,328	3,501,300	776
2013-04-11	2,400	2,400	2,373	2,381	2,212,900	793.67
2013-04-10	2,348	2,392	2,333	2,382	3,343,000	794
2013-04-09	2,350	2,350	2,315	2,336	1,674,600	778.67
2013-04-08	2,334	2,357	2,279	2,324	2,235,400	774.67
2013-04-05	2,273	2,330	2,247	2,301	5,826,500	767
2013-04-04	2,210	2,253	2,186	2,252	2,472,400	750.67
2013-04-03	2,167	2,211	2,157	2,211	1,874,300	737
2013-04-02	2,210	2,210	2,114	2,155	2,752,800	718.33
2013-04-01	2,250	2,265	2,217	2,217	2,183,700	739
2013-03-29	2,261	2,262	2,235	2,249	1,166,900	749.67
2013-03-28	2,225	2,259	2,223	2,249	1,882,200	749.67
2013-03-27	2,235	2,243	2,216	2,236	967,100	745.33
2013-03-26	2,200	2,239	2,197	2,230	1,255,800	743.33
2013-03-25	2,213	2,238	2,206	2,221	1,550,500	740.33
2013-03-22	2,257	2,259	2,191	2,193	2,287,600	731
2013-03-21	2,259	2,279	2,246	2,267	1,851,000	755.67
2013-03-19	2,241	2,267	2,233	2,239	1,732,600	746.33
2013-03-18	2,250	2,255	2,208	2,212	2,397,000	737.33
2013-03-15	2,222	2,275	2,205	2,272	3,147,900	757.33
2013-03-14	2,248	2,250	2,205	2,226	2,608,700	742
2013-03-13	2,221	2,245	2,217	2,226	1,708,900	742
2013-03-12	2,231	2,265	2,212	2,241	3,189,700	747
2013-03-11	2,270	2,274	2,222	2,232	3,680,600	744
2013-03-08	2,294	2,305	2,279	2,284	6,239,700	761.33
2013-03-07	2,260	2,298	2,260	2,293	2,051,200	764.33
2013-03-06	2,285	2,292	2,261	2,267	2,526,400	755.67
2013-03-05	2,248	2,287	2,246	2,274	2,532,700	758
2013-03-04	2,261	2,279	2,228	2,239	4,352,100	746.33
2013-03-01	2,309	2,313	2,156	2,292	5,397,300	764
2013-02-28	2,315	2,345	2,302	2,340	4,007,300	780
2013-02-27	2,324	2,326	2,300	2,307	3,320,100	769
2013-02-26	2,315	2,337	2,286	2,324	4,536,900	774.67
2013-02-25	2,329	2,356	2,321	2,338	4,395,300	779.33
2013-02-22	2,283	2,309	2,273	2,305	4,150,000	768.33
2013-02-21	2,282	2,284	2,260	2,270	4,245,700	756.67
2013-02-20	2,276	2,298	2,270	2,286	5,084,600	762
2013-02-19	2,206	2,255	2,202	2,238	4,989,700	746
2013-02-18	2,136	2,217	2,136	2,206	5,044,500	735.33
2013-02-15	2,127	2,178	2,123	2,131	5,965,300	710.33
2013-02-14	2,150	2,192	2,121	2,125	8,107,200	708.33
2013-02-13	1,998	2,035	1,992	2,008	1,476,700	669.33
2013-02-12	2,014	2,020	1,998	2,003	1,975,100	667.67
2013-02-08	1,965	2,011	1,963	1,984	2,406,100	661.33
2013-02-07	2,037	2,040	1,996	2,005	2,604,200	668.33
2013-02-06	2,000	2,052	1,999	2,052	3,248,700	684
2013-02-05	1,973	1,985	1,966	1,974	1,162,100	658
2013-02-04	1,968	2,001	1,967	1,987	1,623,900	662.33
2013-02-01	1,940	1,974	1,936	1,965	1,420,700	655
2013-01-31	1,935	1,943	1,917	1,939	1,793,600	646.33
2013-01-30	1,920	1,947	1,911	1,943	1,741,800	647.67
2013-01-29	1,889	1,923	1,877	1,912	2,192,600	637.33
2013-01-28	1,928	1,944	1,913	1,913	1,669,100	637.67
2013-01-25	1,890	1,920	1,876	1,920	1,484,100	640
2013-01-24	1,850	1,883	1,849	1,882	1,846,300	627.33
2013-01-23	1,860	1,864	1,845	1,860	2,120,900	620
2013-01-22	1,882	1,891	1,849	1,866	2,129,500	622
2013-01-21	1,900	1,915	1,872	1,872	2,031,000	624
2013-01-18	1,900	1,907	1,882	1,900	2,022,700	633.33
2013-01-17	1,883	1,900	1,868	1,886	2,990,600	628.67
2013-01-16	1,877	1,903	1,871	1,873	2,237,500	624.33
2013-01-15	1,853	1,884	1,853	1,882	2,064,000	627.33
2013-01-11	1,842	1,845	1,826	1,840	2,284,300	613.33
2013-01-10	1,834	1,841	1,797	1,833	3,473,200	611
2013-01-09	1,861	1,872	1,846	1,846	2,761,200	615.33
2013-01-08	1,858	1,887	1,854	1,873	2,932,100	624.33
2013-01-07	1,853	1,870	1,849	1,866	2,785,300	622
2013-01-04	1,864	1,867	1,847	1,853	2,024,500	617.67

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