2502 アサヒグループホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,300	4,302	4,236	4,244	866,500	4,244
2020-12-29	4,242	4,302	4,220	4,289	1,137,100	4,289
2020-12-28	4,325	4,336	4,258	4,277	1,358,700	4,277
2020-12-25	4,310	4,322	4,301	4,302	465,900	4,302
2020-12-24	4,294	4,318	4,279	4,291	720,200	4,291
2020-12-23	4,250	4,274	4,236	4,255	675,900	4,255
2020-12-22	4,180	4,274	4,170	4,249	1,129,300	4,249
2020-12-21	4,282	4,311	4,195	4,220	1,219,500	4,220
2020-12-18	4,288	4,289	4,246	4,253	1,848,300	4,253
2020-12-17	4,246	4,271	4,206	4,244	1,462,400	4,244
2020-12-16	4,250	4,318	4,245	4,264	1,743,800	4,264
2020-12-15	4,321	4,341	4,263	4,292	2,430,800	4,292
2020-12-14	4,418	4,461	4,410	4,415	1,478,400	4,415
2020-12-11	4,530	4,546	4,445	4,474	1,686,700	4,474
2020-12-10	4,550	4,602	4,543	4,564	1,323,300	4,564
2020-12-09	4,509	4,588	4,508	4,537	1,567,200	4,537
2020-12-08	4,407	4,532	4,407	4,519	1,721,900	4,519
2020-12-07	4,547	4,555	4,425	4,438	2,387,500	4,438
2020-12-04	4,433	4,576	4,413	4,550	3,226,700	4,550
2020-12-03	4,298	4,380	4,290	4,363	2,239,100	4,363
2020-12-02	4,228	4,316	4,187	4,298	2,161,300	4,298
2020-12-01	4,118	4,217	4,111	4,209	2,071,000	4,209
2020-11-30	4,119	4,120	4,019	4,037	3,189,500	4,037
2020-11-27	4,160	4,160	4,104	4,124	1,670,200	4,124
2020-11-26	4,180	4,193	4,133	4,188	1,401,200	4,188
2020-11-25	4,205	4,217	4,140	4,168	2,021,200	4,168
2020-11-24	4,137	4,205	4,087	4,192	1,973,300	4,192
2020-11-20	4,031	4,047	4,002	4,012	1,619,600	4,012
2020-11-19	4,126	4,162	4,030	4,057	2,634,300	4,057
2020-11-18	4,184	4,203	4,132	4,175	1,817,200	4,175
2020-11-17	4,200	4,221	4,116	4,196	2,385,600	4,196
2020-11-16	4,040	4,148	4,000	4,114	2,526,400	4,114
2020-11-13	4,040	4,040	3,897	3,924	2,687,100	3,924
2020-11-12	4,026	4,100	4,018	4,096	2,854,800	4,096
2020-11-11	4,066	4,139	4,006	4,056	4,406,900	4,056
2020-11-10	3,890	4,057	3,886	4,049	6,184,900	4,049
2020-11-09	3,680	3,735	3,664	3,690	2,597,900	3,690
2020-11-06	3,598	3,656	3,562	3,616	3,929,600	3,616
2020-11-05	3,308	3,409	3,292	3,409	2,062,200	3,409
2020-11-04	3,417	3,436	3,361	3,378	1,694,500	3,378
2020-11-02	3,272	3,369	3,272	3,349	2,056,100	3,349
2020-10-30	3,310	3,345	3,223	3,223	2,194,100	3,223
2020-10-29	3,365	3,415	3,320	3,350	2,650,800	3,350
2020-10-28	3,428	3,451	3,346	3,347	2,215,800	3,347
2020-10-27	3,457	3,502	3,446	3,464	2,122,200	3,464
2020-10-26	3,528	3,530	3,464	3,479	3,740,800	3,479
2020-10-23	3,606	3,620	3,566	3,566	1,203,300	3,566
2020-10-22	3,577	3,608	3,565	3,575	1,605,200	3,575
2020-10-21	3,596	3,640	3,586	3,618	1,472,500	3,618
2020-10-20	3,624	3,633	3,573	3,587	1,704,400	3,587
2020-10-19	3,626	3,663	3,608	3,636	1,305,200	3,636
2020-10-16	3,589	3,642	3,581	3,594	1,535,300	3,594
2020-10-15	3,700	3,707	3,612	3,618	2,419,900	3,618
2020-10-14	3,823	3,823	3,768	3,777	1,585,500	3,777
2020-10-13	3,797	3,813	3,773	3,809	1,160,800	3,809
2020-10-12	3,798	3,819	3,752	3,760	1,122,000	3,760
2020-10-09	3,765	3,802	3,755	3,770	1,269,300	3,770
2020-10-08	3,797	3,804	3,758	3,765	1,559,700	3,765
2020-10-07	3,766	3,772	3,698	3,740	1,678,800	3,740
2020-10-06	3,787	3,835	3,770	3,810	2,054,400	3,810
2020-10-05	3,645	3,815	3,635	3,807	3,094,900	3,807
2020-10-02	3,676	3,753	3,623	3,625	2,620,300	3,625
2020-09-30	3,726	3,758	3,650	3,656	2,403,900	3,656
2020-09-29	3,697	3,713	3,657	3,689	2,064,900	3,689
2020-09-28	3,663	3,704	3,644	3,702	1,696,500	3,702
2020-09-25	3,659	3,659	3,592	3,635	1,917,700	3,635
2020-09-24	3,690	3,697	3,599	3,620	2,570,500	3,620
2020-09-23	3,820	3,825	3,687	3,726	3,261,600	3,726
2020-09-18	3,799	3,825	3,780	3,799	3,018,500	3,799
2020-09-17	3,824	3,836	3,768	3,776	3,044,200	3,776
2020-09-16	3,818	3,864	3,790	3,825	3,822,800	3,825
2020-09-15	3,853	3,855	3,708	3,779	21,046,100	3,779
2020-09-14	3,830	3,935	3,812	3,895	7,704,500	3,895
2020-09-11	3,835	3,856	3,779	3,804	9,924,800	3,804
2020-09-10	3,630	3,768	3,629	3,758	6,016,400	3,758
2020-09-09	3,660	3,688	3,603	3,631	5,629,800	3,631
2020-09-08	3,530	3,705	3,525	3,700	16,993,800	3,700
2020-09-07	3,523	3,543	3,460	3,461	8,481,700	3,461
2020-09-04	3,669	3,690	3,542	3,559	4,058,400	3,559
2020-09-03	3,698	3,767	3,674	3,719	2,615,100	3,719
2020-09-02	3,688	3,699	3,638	3,664	1,716,900	3,664
2020-09-01	3,680	3,708	3,633	3,689	1,863,200	3,689
2020-08-31	3,718	3,765	3,676	3,713	2,324,300	3,713
2020-08-28	3,576	3,732	3,566	3,671	2,426,700	3,671
2020-08-27	3,539	3,590	3,528	3,552	1,791,300	3,552
2020-08-26	3,535	3,620	3,506	3,561	3,110,600	3,561
2020-08-25	3,681	3,716	3,630	3,656	1,598,100	3,656
2020-08-24	3,660	3,660	3,589	3,611	717,300	3,611
2020-08-21	3,602	3,667	3,602	3,660	854,400	3,660
2020-08-20	3,629	3,652	3,600	3,601	893,000	3,601
2020-08-19	3,611	3,659	3,589	3,632	930,600	3,632
2020-08-18	3,628	3,692	3,624	3,664	771,900	3,664
2020-08-17	3,665	3,710	3,649	3,658	892,700	3,658
2020-08-14	3,695	3,738	3,685	3,711	964,800	3,711
2020-08-13	3,778	3,790	3,708	3,727	1,513,000	3,727
2020-08-12	3,644	3,727	3,604	3,708	1,282,100	3,708
2020-08-11	3,427	3,614	3,427	3,609	1,457,800	3,609
2020-08-07	3,468	3,514	3,458	3,479	914,800	3,479
2020-08-06	3,603	3,651	3,466	3,474	1,717,600	3,474
2020-08-05	3,592	3,629	3,549	3,597	1,413,700	3,597
2020-08-04	3,509	3,577	3,500	3,570	1,248,900	3,570
2020-08-03	3,424	3,472	3,381	3,430	1,356,100	3,430
2020-07-31	3,553	3,554	3,442	3,444	1,693,500	3,444
2020-07-30	3,542	3,585	3,540	3,562	979,000	3,562
2020-07-29	3,573	3,573	3,517	3,521	755,100	3,521
2020-07-28	3,623	3,637	3,572	3,584	819,300	3,584
2020-07-27	3,550	3,613	3,510	3,610	1,113,800	3,610
2020-07-22	3,675	3,679	3,636	3,644	802,500	3,644
2020-07-21	3,670	3,684	3,639	3,655	988,500	3,655
2020-07-20	3,750	3,769	3,673	3,680	870,400	3,680
2020-07-17	3,691	3,735	3,687	3,723	728,800	3,723
2020-07-16	3,838	3,850	3,706	3,734	1,417,800	3,734
2020-07-15	3,735	3,752	3,707	3,731	913,800	3,731
2020-07-14	3,694	3,699	3,638	3,671	994,800	3,671
2020-07-13	3,657	3,710	3,649	3,700	1,308,300	3,700
2020-07-10	3,636	3,652	3,580	3,587	1,979,900	3,587
2020-07-09	3,660	3,675	3,633	3,636	1,144,300	3,636
2020-07-08	3,714	3,759	3,680	3,682	1,222,200	3,682
2020-07-07	3,795	3,795	3,718	3,753	933,200	3,753
2020-07-06	3,693	3,779	3,674	3,775	934,000	3,775
2020-07-03	3,745	3,760	3,647	3,676	654,800	3,676
2020-07-02	3,666	3,731	3,627	3,698	1,353,700	3,698
2020-07-01	3,757	3,772	3,684	3,700	1,040,000	3,700
2020-06-30	3,785	3,800	3,730	3,776	1,469,600	3,776
2020-06-29	3,706	3,733	3,665	3,701	1,846,100	3,701
2020-06-26	3,870	3,886	3,825	3,829	1,671,400	3,829
2020-06-25	3,900	3,911	3,845	3,880	1,545,600	3,880
2020-06-24	4,063	4,068	3,947	3,967	1,316,600	3,967
2020-06-23	4,034	4,062	3,968	4,031	933,300	4,031
2020-06-22	4,012	4,020	3,958	3,999	988,700	3,999
2020-06-19	4,049	4,064	4,016	4,039	1,550,900	4,039
2020-06-18	4,063	4,110	4,052	4,080	946,400	4,080
2020-06-17	4,170	4,170	4,076	4,096	1,269,500	4,096
2020-06-16	4,000	4,216	3,992	4,199	1,725,300	4,199
2020-06-15	4,059	4,119	3,896	3,896	1,847,800	3,896
2020-06-12	4,011	4,106	3,990	4,086	2,838,500	4,086
2020-06-11	4,353	4,372	4,217	4,221	1,575,300	4,221
2020-06-10	4,299	4,424	4,298	4,416	1,492,600	4,416
2020-06-09	4,490	4,548	4,427	4,439	1,743,200	4,439
2020-06-08	4,391	4,487	4,366	4,486	1,889,600	4,486
2020-06-05	4,309	4,340	4,264	4,337	1,483,300	4,337
2020-06-04	4,263	4,292	4,186	4,287	1,617,400	4,287
2020-06-03	4,356	4,374	4,223	4,265	2,000,100	4,265
2020-06-02	4,180	4,355	4,164	4,317	2,388,500	4,317
2020-06-01	4,094	4,108	4,061	4,091	1,362,000	4,091
2020-05-29	4,100	4,175	4,058	4,058	4,273,700	4,058
2020-05-28	4,192	4,259	4,112	4,133	2,723,000	4,133
2020-05-27	4,041	4,184	4,029	4,143	3,157,800	4,143
2020-05-26	3,815	4,034	3,806	4,024	2,257,700	4,024
2020-05-25	3,727	3,754	3,702	3,745	1,000,700	3,745
2020-05-22	3,699	3,720	3,658	3,673	1,106,100	3,673
2020-05-21	3,762	3,775	3,734	3,736	1,117,000	3,736
2020-05-20	3,745	3,745	3,692	3,692	1,507,400	3,692
2020-05-19	3,779	3,794	3,736	3,753	1,275,600	3,753
2020-05-18	3,700	3,722	3,664	3,709	743,400	3,709
2020-05-15	3,697	3,705	3,621	3,645	1,110,600	3,645
2020-05-14	3,705	3,722	3,638	3,652	1,164,100	3,652
2020-05-13	3,751	3,786	3,695	3,702	1,573,300	3,702
2020-05-12	3,750	3,810	3,716	3,786	1,533,600	3,786
2020-05-11	3,732	3,854	3,722	3,813	1,376,200	3,813
2020-05-08	3,719	3,740	3,656	3,700	1,300,300	3,700
2020-05-07	3,522	3,657	3,522	3,649	1,876,100	3,649
2020-05-01	3,700	3,737	3,587	3,592	1,416,600	3,592
2020-04-30	3,766	3,785	3,702	3,740	1,722,800	3,740
2020-04-28	3,673	3,701	3,623	3,651	1,277,300	3,651
2020-04-27	3,674	3,741	3,635	3,732	1,664,000	3,732
2020-04-24	3,646	3,676	3,614	3,648	2,026,100	3,648
2020-04-23	3,502	3,603	3,502	3,601	983,300	3,601
2020-04-22	3,500	3,524	3,455	3,502	1,685,200	3,502
2020-04-21	3,510	3,567	3,500	3,549	1,838,800	3,549
2020-04-20	3,524	3,589	3,517	3,549	1,683,000	3,549
2020-04-17	3,561	3,564	3,522	3,562	1,593,900	3,562
2020-04-16	3,610	3,635	3,498	3,498	2,499,600	3,498
2020-04-15	3,661	3,666	3,620	3,640	1,807,200	3,640
2020-04-14	3,587	3,629	3,558	3,617	1,147,900	3,617
2020-04-13	3,660	3,660	3,523	3,537	1,277,500	3,537
2020-04-10	3,690	3,690	3,592	3,671	2,080,500	3,671
2020-04-09	3,612	3,664	3,545	3,651	1,377,500	3,651
2020-04-08	3,509	3,634	3,454	3,612	1,604,700	3,612
2020-04-07	3,449	3,487	3,346	3,458	1,689,500	3,458
2020-04-06	3,298	3,394	3,260	3,385	1,843,500	3,385
2020-04-03	3,370	3,457	3,321	3,332	1,488,600	3,332
2020-04-02	3,345	3,417	3,323	3,356	2,150,300	3,356
2020-04-01	3,461	3,513	3,375	3,414	2,181,700	3,414
2020-03-31	3,697	3,699	3,499	3,510	2,013,600	3,510
2020-03-30	3,508	3,666	3,452	3,661	2,039,900	3,661
2020-03-27	3,542	3,564	3,354	3,529	3,119,900	3,529
2020-03-26	3,604	3,650	3,391	3,427	2,271,100	3,427
2020-03-25	3,709	3,737	3,572	3,650	2,917,000	3,650
2020-03-24	3,361	3,448	3,334	3,429	2,696,100	3,429
2020-03-23	3,252	3,355	3,116	3,261	4,330,200	3,261
2020-03-19	3,115	3,369	3,006	3,228	4,261,900	3,228
2020-03-18	3,115	3,162	3,076	3,114	4,834,400	3,114
2020-03-17	3,059	3,214	3,017	3,088	4,381,500	3,088
2020-03-16	3,260	3,323	3,092	3,126	4,168,500	3,126
2020-03-13	3,180	3,380	3,102	3,251	4,167,700	3,251
2020-03-12	3,611	3,632	3,446	3,520	2,992,100	3,520
2020-03-11	3,740	3,829	3,698	3,731	2,664,400	3,731
2020-03-10	3,690	3,700	3,545	3,691	2,658,300	3,691
2020-03-09	3,820	3,857	3,716	3,766	2,678,100	3,766
2020-03-06	4,030	4,055	3,943	3,960	2,587,200	3,960
2020-03-05	4,111	4,130	4,081	4,099	1,850,200	4,099
2020-03-04	4,039	4,142	4,005	4,084	1,646,000	4,084
2020-03-03	4,209	4,222	4,074	4,076	2,603,700	4,076
2020-03-02	4,023	4,148	3,999	4,100	4,590,500	4,100
2020-02-28	4,181	4,223	4,111	4,150	2,546,800	4,150
2020-02-27	4,365	4,381	4,291	4,301	1,720,100	4,301
2020-02-26	4,426	4,440	4,386	4,408	1,870,600	4,408
2020-02-25	4,583	4,583	4,491	4,496	2,056,400	4,496
2020-02-21	4,803	4,837	4,788	4,800	1,030,900	4,800
2020-02-20	4,885	4,894	4,808	4,824	1,041,600	4,824
2020-02-19	4,770	4,854	4,755	4,825	1,231,600	4,825
2020-02-18	4,777	4,807	4,691	4,735	1,764,800	4,735
2020-02-17	4,959	4,985	4,819	4,827	1,324,300	4,827
2020-02-14	5,086	5,088	4,931	5,011	1,716,400	5,011
2020-02-13	5,095	5,117	5,044	5,107	1,433,100	5,107
2020-02-12	5,167	5,200	5,151	5,195	1,341,500	5,195
2020-02-10	5,093	5,174	5,085	5,165	1,045,400	5,165
2020-02-07	5,103	5,128	5,083	5,112	732,900	5,112
2020-02-06	5,099	5,130	5,066	5,104	1,082,900	5,104
2020-02-05	5,047	5,090	5,041	5,061	1,177,400	5,061
2020-02-04	4,971	5,021	4,947	5,021	1,052,300	5,021
2020-02-03	5,065	5,080	5,006	5,021	1,071,000	5,021
2020-01-31	5,130	5,140	5,060	5,086	1,408,900	5,086
2020-01-30	5,002	5,057	4,997	5,035	908,000	5,035
2020-01-29	5,083	5,083	5,012	5,036	916,100	5,036
2020-01-28	5,050	5,072	5,030	5,050	898,800	5,050
2020-01-27	5,049	5,114	5,013	5,101	956,400	5,101
2020-01-24	5,073	5,135	5,067	5,108	1,088,100	5,108
2020-01-23	5,052	5,119	5,045	5,087	1,147,600	5,087
2020-01-22	5,020	5,127	5,015	5,108	2,014,500	5,108
2020-01-21	4,993	5,020	4,952	4,966	883,300	4,966
2020-01-20	5,045	5,045	4,994	4,997	495,400	4,997
2020-01-17	4,995	5,024	4,992	5,004	956,700	5,004
2020-01-16	4,990	4,995	4,938	4,971	668,100	4,971
2020-01-15	4,949	4,978	4,918	4,940	890,800	4,940
2020-01-14	4,963	4,978	4,933	4,973	950,500	4,973
2020-01-10	4,983	5,001	4,927	4,954	910,800	4,954
2020-01-09	4,929	4,955	4,905	4,947	1,008,200	4,947
2020-01-08	4,899	4,942	4,866	4,919	1,699,500	4,919
2020-01-07	4,913	4,913	4,865	4,897	1,173,300	4,897
2020-01-06	4,928	4,948	4,846	4,856	1,032,500	4,856

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