5857 アサヒホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,016	2,034	2,013	2,022	305,600	2,022
2023-03-30	2,011	2,017	2,001	2,010	207,500	2,010
2023-03-29	2,045	2,061	2,039	2,055	418,400	2,055
2023-03-28	2,030	2,045	2,025	2,035	259,400	2,035
2023-03-27	2,026	2,029	2,007	2,010	178,900	2,010
2023-03-24	2,012	2,017	1,996	2,010	262,700	2,010
2023-03-23	2,007	2,023	1,992	2,023	216,800	2,023
2023-03-22	2,009	2,027	2,006	2,023	279,400	2,023
2023-03-20	1,996	2,011	1,985	1,988	295,600	1,988
2023-03-17	2,010	2,015	1,996	2,002	272,000	2,002
2023-03-16	1,991	2,012	1,990	1,999	254,100	1,999
2023-03-15	1,991	2,028	1,985	2,023	304,300	2,023
2023-03-14	2,020	2,022	1,967	1,985	574,200	1,985
2023-03-13	2,049	2,055	2,022	2,039	427,300	2,039
2023-03-10	2,088	2,096	2,066	2,073	421,500	2,073
2023-03-09	2,060	2,085	2,060	2,081	364,700	2,081
2023-03-08	2,043	2,052	2,041	2,047	278,900	2,047
2023-03-07	2,042	2,042	2,028	2,036	160,000	2,036
2023-03-06	2,032	2,046	2,025	2,040	200,500	2,040
2023-03-03	2,016	2,031	2,011	2,021	225,200	2,021
2023-03-02	2,027	2,032	2,006	2,011	203,000	2,011
2023-03-01	1,997	2,018	1,995	2,014	289,600	2,014
2023-02-28	2,004	2,006	1,990	1,992	241,600	1,992
2023-02-27	1,981	2,000	1,980	1,996	177,600	1,996
2023-02-24	1,977	1,990	1,972	1,980	150,600	1,980
2023-02-22	1,977	1,980	1,967	1,975	270,500	1,975
2023-02-21	1,970	1,988	1,969	1,979	212,800	1,979
2023-02-20	1,969	1,975	1,964	1,972	138,300	1,972
2023-02-17	1,960	1,970	1,960	1,965	153,700	1,965
2023-02-16	1,970	1,973	1,960	1,972	179,600	1,972
2023-02-15	1,962	1,971	1,957	1,967	168,600	1,967
2023-02-14	1,958	1,962	1,948	1,962	132,200	1,962
2023-02-13	1,952	1,955	1,931	1,944	160,300	1,944
2023-02-10	1,941	1,972	1,941	1,952	228,500	1,952
2023-02-09	1,940	1,958	1,938	1,953	290,100	1,953
2023-02-08	1,960	1,963	1,945	1,959	187,700	1,959
2023-02-07	1,968	1,970	1,950	1,954	214,600	1,954
2023-02-06	1,969	1,979	1,955	1,968	190,400	1,968
2023-02-03	1,955	1,969	1,934	1,948	248,700	1,948
2023-02-02	1,967	1,969	1,939	1,953	421,100	1,953
2023-02-01	2,003	2,018	1,966	1,967	504,500	1,967
2023-01-31	1,997	2,043	1,996	2,038	932,100	2,038
2023-01-30	2,037	2,037	2,001	2,011	315,900	2,011
2023-01-27	2,046	2,048	2,034	2,044	265,500	2,044
2023-01-26	2,050	2,057	2,032	2,040	248,200	2,040
2023-01-25	2,050	2,063	2,046	2,053	195,000	2,053
2023-01-24	2,025	2,050	2,018	2,041	267,100	2,041
2023-01-23	2,017	2,028	2,004	2,020	175,900	2,020
2023-01-20	1,994	2,006	1,988	1,998	195,300	1,998
2023-01-19	1,987	1,988	1,974	1,976	118,300	1,976
2023-01-18	1,955	1,999	1,945	1,989	218,000	1,989
2023-01-17	1,931	1,953	1,931	1,947	106,000	1,947
2023-01-16	1,945	1,955	1,933	1,934	144,900	1,934
2023-01-13	1,950	1,973	1,950	1,957	196,800	1,957
2023-01-12	1,956	1,961	1,945	1,951	207,400	1,951
2023-01-11	1,957	1,958	1,946	1,950	146,700	1,950
2023-01-10	1,946	1,950	1,931	1,943	309,200	1,943
2023-01-06	1,910	1,933	1,903	1,930	251,100	1,930
2023-01-05	1,889	1,924	1,888	1,912	384,500	1,912
2023-01-04	1,910	1,910	1,889	1,889	281,800	1,889

分割・併合履歴： [2021-03-30]1株→2株