アサヒグループホールディングス(2502)の株価時系列情報
アサヒグループホールディングス(2502)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 319 | 330 | 319 | 329 | 178,000 |
1983/12/27 | 324 | 324 | 320 | 321 | 73,000 |
1983/12/26 | 318 | 325 | 313 | 324 | 109,000 |
1983/12/24 | 316 | 318 | 313 | 318 | 222,000 |
1983/12/23 | 315 | 318 | 315 | 316 | 57,000 |
1983/12/22 | 315 | 319 | 313 | 313 | 127,000 |
1983/12/21 | 314 | 319 | 313 | 315 | 92,000 |
1983/12/20 | 312 | 320 | 310 | 313 | 208,000 |
1983/12/19 | 310 | 315 | 308 | 310 | 12,000 |
1983/12/17 | 312 | 315 | 310 | 311 | 30,000 |
1983/12/16 | 311 | 311 | 311 | 311 | 37,000 |
1983/12/15 | 311 | 313 | 310 | 311 | 27,000 |
1983/12/14 | 308 | 313 | 308 | 310 | 38,000 |
1983/12/13 | 310 | 310 | 308 | 310 | 36,000 |
1983/12/12 | 309 | 310 | 308 | 310 | 28,000 |
1983/12/09 | 308 | 310 | 308 | 309 | 34,000 |
1983/12/08 | 309 | 314 | 305 | 306 | 78,000 |
1983/12/07 | 310 | 310 | 306 | 306 | 32,000 |
1983/12/06 | 312 | 315 | 308 | 314 | 113,000 |
1983/12/05 | 312 | 315 | 310 | 315 | 89,000 |
1983/12/03 | 309 | 312 | 309 | 312 | 52,000 |
1983/12/02 | 306 | 310 | 306 | 310 | 79,000 |
1983/12/01 | 307 | 312 | 301 | 306 | 68,000 |
1983/11/30 | 300 | 315 | 296 | 312 | 63,000 |
1983/11/29 | 290 | 290 | 290 | 290 | 14,000 |
1983/11/28 | 294 | 294 | 292 | 292 | 9,000 |
1983/11/26 | 295 | 299 | 295 | 295 | 14,000 |
1983/11/25 | 295 | 300 | 295 | 296 | 15,000 |
1983/11/24 | 298 | 298 | 297 | 297 | 13,000 |
1983/11/22 | 299 | 302 | 298 | 298 | 43,000 |
1983/11/21 | 301 | 301 | 298 | 298 | 30,000 |
1983/11/19 | 300 | 303 | 300 | 300 | 11,000 |
1983/11/18 | 301 | 301 | 299 | 300 | 32,000 |
1983/11/17 | 300 | 301 | 300 | 300 | 14,000 |
1983/11/16 | 302 | 302 | 300 | 300 | 22,000 |
1983/11/15 | 303 | 305 | 302 | 303 | 18,000 |
1983/11/14 | 301 | 301 | 301 | 301 | 15,000 |
1983/11/11 | 305 | 305 | 301 | 301 | 50,000 |
1983/11/10 | 301 | 305 | 301 | 305 | 33,000 |
1983/11/09 | 304 | 304 | 301 | 301 | 19,000 |
1983/11/08 | 305 | 305 | 300 | 302 | 20,000 |
1983/11/07 | 302 | 310 | 300 | 310 | 16,000 |
1983/11/05 | 299 | 300 | 298 | 298 | 14,000 |
1983/11/04 | 300 | 300 | 300 | 300 | 26,000 |
1983/11/02 | 307 | 315 | 307 | 309 | 50,000 |
1983/11/01 | 300 | 305 | 300 | 305 | 51,000 |
1983/10/31 | 302 | 302 | 302 | 302 | 3,000 |
1983/10/29 | 299 | 304 | 299 | 300 | 12,000 |
1983/10/28 | 300 | 302 | 300 | 301 | 33,000 |
1983/10/27 | 299 | 305 | 299 | 300 | 28,000 |
1983/10/26 | 300 | 301 | 299 | 299 | 23,000 |
1983/10/25 | 301 | 307 | 299 | 300 | 45,000 |
1983/10/24 | 300 | 301 | 298 | 300 | 28,000 |
1983/10/22 | 299 | 299 | 299 | 299 | 51,000 |
1983/10/21 | 300 | 300 | 298 | 299 | 55,000 |
1983/10/20 | 300 | 301 | 300 | 300 | 55,000 |
1983/10/19 | 301 | 301 | 300 | 300 | 53,000 |
1983/10/18 | 299 | 300 | 299 | 300 | 29,000 |
1983/10/17 | 300 | 300 | 299 | 300 | 22,000 |
1983/10/15 | 299 | 300 | 299 | 300 | 53,000 |
1983/10/14 | 299 | 299 | 298 | 299 | 21,000 |
1983/10/13 | 294 | 299 | 293 | 296 | 44,000 |
1983/10/12 | 292 | 295 | 292 | 294 | 60,000 |
1983/10/11 | 294 | 295 | 294 | 294 | 63,000 |
1983/10/07 | 296 | 300 | 294 | 295 | 32,000 |
1983/10/06 | 298 | 300 | 298 | 298 | 25,000 |
1983/10/05 | 299 | 299 | 299 | 299 | 18,000 |
1983/10/04 | 296 | 296 | 296 | 296 | 21,000 |
1983/10/03 | 299 | 300 | 296 | 296 | 45,000 |
1983/10/01 | 294 | 294 | 291 | 292 | 89,000 |
1983/09/30 | 294 | 299 | 294 | 296 | 88,000 |
1983/09/29 | 300 | 300 | 297 | 297 | 85,000 |
1983/09/27 | 295 | 295 | 288 | 291 | 126,000 |
1983/09/26 | 295 | 300 | 295 | 296 | 34,000 |
1983/09/24 | 295 | 300 | 294 | 300 | 27,000 |
1983/09/22 | 296 | 296 | 294 | 294 | 18,000 |
1983/09/21 | 300 | 300 | 295 | 295 | 36,000 |
1983/09/20 | 292 | 294 | 292 | 294 | 45,000 |
1983/09/19 | 295 | 295 | 292 | 292 | 34,000 |
1983/09/17 | 300 | 301 | 294 | 294 | 35,000 |
1983/09/16 | 300 | 300 | 295 | 300 | 39,000 |
1983/09/14 | 301 | 302 | 300 | 301 | 31,000 |
1983/09/13 | 304 | 306 | 303 | 303 | 72,000 |
1983/09/12 | 300 | 305 | 300 | 301 | 35,000 |
1983/09/09 | 300 | 300 | 299 | 300 | 57,000 |
1983/09/08 | 299 | 300 | 299 | 300 | 23,000 |
1983/09/07 | 295 | 295 | 294 | 294 | 67,000 |
1983/09/06 | 295 | 295 | 295 | 295 | 16,000 |
1983/09/05 | 293 | 298 | 293 | 298 | 167,000 |
1983/09/03 | 294 | 295 | 293 | 293 | 17,000 |
1983/09/02 | 298 | 298 | 295 | 295 | 15,000 |
1983/09/01 | 294 | 299 | 293 | 293 | 40,000 |
1983/08/31 | 293 | 293 | 293 | 293 | 28,000 |
1983/08/30 | 296 | 300 | 293 | 296 | 20,000 |
1983/08/29 | 300 | 300 | 290 | 293 | 24,000 |
1983/08/27 | 295 | 299 | 295 | 299 | 5,000 |
1983/08/26 | 300 | 301 | 300 | 300 | 29,000 |
1983/08/25 | 309 | 309 | 301 | 301 | 12,000 |
1983/08/24 | 305 | 310 | 305 | 310 | 66,000 |
1983/08/23 | 305 | 310 | 305 | 305 | 35,000 |
1983/08/22 | 302 | 302 | 302 | 302 | 11,000 |
1983/08/20 | 306 | 306 | 300 | 300 | 16,000 |
1983/08/19 | 307 | 307 | 306 | 306 | 65,000 |
1983/08/18 | 301 | 310 | 301 | 310 | 131,000 |
1983/08/17 | 300 | 300 | 300 | 300 | 58,000 |
1983/08/16 | 300 | 305 | 300 | 305 | 79,000 |
1983/08/15 | 300 | 300 | 299 | 299 | 10,000 |
1983/08/12 | 301 | 301 | 298 | 300 | 17,000 |
1983/08/11 | 295 | 298 | 295 | 297 | 19,000 |
1983/08/10 | 300 | 300 | 299 | 299 | 43,000 |
1983/08/09 | 308 | 310 | 300 | 305 | 31,000 |
1983/08/08 | 308 | 309 | 305 | 309 | 52,000 |
1983/08/06 | 300 | 306 | 300 | 303 | 40,000 |
1983/08/05 | 300 | 300 | 295 | 300 | 37,000 |
1983/08/04 | 290 | 300 | 290 | 300 | 18,000 |
1983/08/03 | 296 | 296 | 288 | 288 | 70,000 |
1983/08/02 | 301 | 301 | 295 | 295 | 29,000 |
1983/08/01 | 304 | 304 | 298 | 300 | 37,000 |
1983/07/30 | 309 | 309 | 304 | 304 | 12,000 |
1983/07/29 | 308 | 310 | 305 | 305 | 29,000 |
1983/07/28 | 309 | 309 | 300 | 309 | 79,000 |
1983/07/27 | 303 | 308 | 299 | 299 | 77,000 |
1983/07/26 | 303 | 305 | 301 | 305 | 52,000 |
1983/07/25 | 306 | 306 | 300 | 301 | 37,000 |
1983/07/23 | 309 | 309 | 305 | 306 | 23,000 |
1983/07/22 | 308 | 310 | 307 | 307 | 75,000 |
1983/07/21 | 313 | 314 | 308 | 308 | 60,000 |
1983/07/20 | 309 | 313 | 308 | 313 | 36,000 |
1983/07/19 | 316 | 316 | 308 | 308 | 65,000 |
1983/07/18 | 305 | 316 | 305 | 316 | 301,000 |
1983/07/15 | 313 | 313 | 310 | 310 | 15,000 |
1983/07/14 | 310 | 311 | 310 | 310 | 24,000 |
1983/07/13 | 309 | 314 | 309 | 309 | 62,000 |
1983/07/12 | 310 | 314 | 310 | 310 | 11,000 |
1983/07/11 | 310 | 315 | 310 | 315 | 41,000 |
1983/07/09 | 311 | 311 | 309 | 311 | 39,000 |
1983/07/08 | 313 | 318 | 311 | 311 | 71,000 |
1983/07/07 | 318 | 320 | 315 | 316 | 78,000 |
1983/07/06 | 308 | 323 | 308 | 313 | 236,000 |
1983/07/05 | 306 | 315 | 306 | 306 | 70,000 |
1983/07/04 | 310 | 314 | 306 | 306 | 38,000 |
1983/07/02 | 300 | 306 | 300 | 306 | 11,000 |
1983/07/01 | 297 | 300 | 297 | 298 | 55,000 |
1983/06/30 | 300 | 306 | 296 | 300 | 56,000 |
1983/06/29 | 301 | 303 | 300 | 302 | 60,000 |
1983/06/28 | 300 | 301 | 300 | 300 | 32,000 |
1983/06/27 | 301 | 301 | 301 | 301 | 58,000 |
1983/06/25 | 301 | 301 | 300 | 301 | 117,000 |
1983/06/24 | 301 | 301 | 301 | 301 | 87,000 |
1983/06/23 | 305 | 305 | 300 | 301 | 50,000 |
1983/06/22 | 306 | 306 | 302 | 306 | 74,000 |
1983/06/21 | 304 | 306 | 304 | 306 | 68,000 |
1983/06/20 | 310 | 310 | 304 | 306 | 333,000 |
1983/06/17 | 307 | 316 | 306 | 310 | 78,000 |
1983/06/16 | 313 | 314 | 307 | 310 | 42,000 |
1983/06/15 | 310 | 315 | 310 | 312 | 165,000 |
1983/06/14 | 312 | 315 | 311 | 315 | 101,000 |
1983/06/13 | 313 | 318 | 313 | 313 | 44,000 |
1983/06/11 | 312 | 312 | 312 | 312 | 18,000 |
1983/06/10 | 312 | 315 | 312 | 313 | 69,000 |
1983/06/09 | 311 | 314 | 310 | 314 | 56,000 |
1983/06/08 | 312 | 312 | 310 | 312 | 18,000 |
1983/06/07 | 310 | 314 | 310 | 310 | 40,000 |
1983/06/06 | 315 | 315 | 310 | 315 | 37,000 |
1983/06/04 | 310 | 317 | 310 | 317 | 38,000 |
1983/06/03 | 309 | 315 | 309 | 315 | 16,000 |
1983/06/02 | 317 | 317 | 309 | 309 | 45,000 |
1983/06/01 | 306 | 315 | 306 | 309 | 149,000 |
1983/05/31 | 310 | 310 | 306 | 309 | 28,000 |
1983/05/30 | 318 | 318 | 305 | 305 | 84,000 |
1983/05/28 | 308 | 318 | 308 | 318 | 26,000 |
1983/05/27 | 316 | 316 | 312 | 312 | 47,000 |
1983/05/26 | 311 | 313 | 308 | 308 | 133,000 |
1983/05/25 | 311 | 316 | 311 | 313 | 82,000 |
1983/05/24 | 319 | 319 | 311 | 311 | 101,000 |
1983/05/23 | 310 | 320 | 310 | 320 | 85,000 |
1983/05/20 | 309 | 310 | 308 | 310 | 92,000 |
1983/05/19 | 309 | 310 | 305 | 310 | 85,000 |
1983/05/18 | 308 | 310 | 308 | 308 | 110,000 |
1983/05/17 | 308 | 309 | 307 | 308 | 133,000 |
1983/05/16 | 310 | 310 | 306 | 309 | 35,000 |
1983/05/14 | 302 | 306 | 302 | 306 | 33,000 |
1983/05/13 | 311 | 311 | 302 | 302 | 73,000 |
1983/05/12 | 315 | 315 | 310 | 310 | 115,000 |
1983/05/11 | 310 | 315 | 310 | 315 | 177,000 |
1983/05/10 | 310 | 310 | 310 | 310 | 34,000 |
1983/05/09 | 310 | 314 | 308 | 308 | 36,000 |
1983/05/07 | 311 | 314 | 310 | 310 | 7,000 |
1983/05/06 | 314 | 315 | 307 | 310 | 106,000 |
1983/05/04 | 315 | 319 | 310 | 314 | 40,000 |
1983/05/02 | 319 | 323 | 318 | 320 | 28,000 |
1983/04/30 | 319 | 322 | 318 | 322 | 36,000 |
1983/04/28 | 320 | 320 | 315 | 318 | 79,000 |
1983/04/27 | 312 | 319 | 312 | 319 | 70,000 |
1983/04/26 | 311 | 311 | 311 | 311 | 74,000 |
1983/04/25 | 320 | 320 | 315 | 320 | 65,000 |
1983/04/23 | 323 | 325 | 315 | 315 | 75,000 |
1983/04/22 | 325 | 325 | 318 | 318 | 137,000 |
1983/04/21 | 321 | 325 | 320 | 325 | 159,000 |
1983/04/20 | 311 | 321 | 311 | 321 | 186,000 |
1983/04/19 | 308 | 320 | 308 | 312 | 235,000 |
1983/04/18 | 315 | 315 | 307 | 308 | 112,000 |
1983/04/15 | 315 | 320 | 315 | 315 | 346,000 |
1983/04/14 | 320 | 320 | 316 | 316 | 90,000 |
1983/04/13 | 325 | 325 | 318 | 318 | 246,000 |
1983/04/12 | 316 | 330 | 315 | 325 | 373,000 |
1983/04/11 | 316 | 317 | 315 | 315 | 79,000 |
1983/04/09 | 316 | 319 | 315 | 318 | 138,000 |
1983/04/08 | 316 | 316 | 315 | 315 | 112,000 |
1983/04/07 | 316 | 320 | 315 | 315 | 190,000 |
1983/04/06 | 315 | 320 | 315 | 320 | 258,000 |
1983/04/05 | 322 | 324 | 315 | 315 | 368,000 |
1983/04/04 | 329 | 329 | 321 | 321 | 287,000 |
1983/04/02 | 326 | 333 | 323 | 325 | 518,000 |
1983/04/01 | 327 | 343 | 325 | 328 | 1,924,001 |
1983/03/31 | 311 | 322 | 305 | 322 | 1,144,000 |
1983/03/30 | 308 | 315 | 307 | 311 | 1,155,000 |
1983/03/29 | 285 | 309 | 285 | 309 | 826,000 |
1983/03/28 | 287 | 288 | 280 | 280 | 225,000 |
1983/03/26 | 274 | 290 | 274 | 288 | 331,000 |
1983/03/25 | 270 | 275 | 270 | 275 | 120,000 |
1983/03/24 | 267 | 270 | 265 | 270 | 51,000 |
1983/03/23 | 264 | 267 | 264 | 265 | 16,000 |
1983/03/22 | 261 | 266 | 261 | 261 | 45,000 |
1983/03/18 | 259 | 260 | 257 | 259 | 29,000 |
1983/03/17 | 260 | 260 | 257 | 260 | 8,000 |
1983/03/16 | 258 | 260 | 255 | 260 | 15,000 |
1983/03/15 | 255 | 257 | 255 | 255 | 36,000 |
1983/03/14 | 259 | 261 | 255 | 261 | 34,000 |
1983/03/12 | 259 | 259 | 259 | 259 | 20,000 |
1983/03/11 | 259 | 259 | 255 | 257 | 13,000 |
1983/03/10 | 258 | 262 | 253 | 255 | 71,000 |
1983/03/09 | 260 | 261 | 258 | 258 | 28,000 |
1983/03/08 | 264 | 268 | 264 | 268 | 33,000 |
1983/03/07 | 266 | 270 | 260 | 269 | 21,000 |
1983/03/05 | 266 | 269 | 265 | 265 | 13,000 |
1983/03/04 | 269 | 271 | 266 | 267 | 555,000 |
1983/03/03 | 267 | 271 | 267 | 271 | 27,000 |
1983/03/02 | 270 | 270 | 267 | 267 | 45,000 |
1983/03/01 | 267 | 269 | 266 | 269 | 556,000 |
1983/02/28 | 276 | 276 | 270 | 270 | 56,000 |
1983/02/26 | 267 | 279 | 263 | 278 | 100,000 |
1983/02/25 | 259 | 260 | 255 | 258 | 14,000 |
1983/02/24 | 257 | 258 | 255 | 258 | 22,000 |
1983/02/23 | 257 | 257 | 257 | 257 | 8,000 |
1983/02/22 | 257 | 260 | 257 | 258 | 43,000 |
1983/02/21 | 259 | 259 | 259 | 259 | 22,000 |
1983/02/18 | 263 | 263 | 260 | 260 | 22,000 |
1983/02/17 | 256 | 263 | 256 | 261 | 20,000 |
1983/02/16 | 260 | 263 | 256 | 256 | 19,000 |
1983/02/15 | 265 | 265 | 259 | 259 | 16,000 |
1983/02/14 | 263 | 263 | 263 | 263 | 15,000 |
1983/02/12 | 255 | 255 | 255 | 255 | 8,000 |
1983/02/10 | 255 | 255 | 255 | 255 | 22,000 |
1983/02/09 | 262 | 263 | 260 | 263 | 23,000 |
1983/02/08 | 263 | 265 | 262 | 262 | 13,000 |
1983/02/07 | 266 | 266 | 263 | 263 | 27,000 |
1983/02/05 | 268 | 269 | 266 | 266 | 41,000 |
1983/02/04 | 263 | 268 | 263 | 268 | 17,000 |
1983/02/03 | 264 | 269 | 261 | 261 | 22,000 |
1983/02/02 | 267 | 267 | 260 | 264 | 38,000 |
1983/02/01 | 260 | 269 | 256 | 269 | 64,000 |
1983/01/31 | 263 | 263 | 258 | 258 | 21,000 |
1983/01/29 | 265 | 265 | 263 | 263 | 20,000 |
1983/01/28 | 259 | 265 | 256 | 265 | 23,000 |
1983/01/27 | 259 | 260 | 259 | 260 | 2,000 |
1983/01/26 | 258 | 260 | 258 | 258 | 9,000 |
1983/01/25 | 260 | 260 | 256 | 258 | 54,000 |
1983/01/24 | 262 | 265 | 260 | 260 | 40,000 |
1983/01/22 | 263 | 263 | 261 | 261 | 12,000 |
1983/01/21 | 264 | 265 | 263 | 263 | 26,000 |
1983/01/20 | 260 | 263 | 260 | 263 | 32,000 |
1983/01/19 | 263 | 263 | 260 | 263 | 33,000 |
1983/01/18 | 260 | 265 | 260 | 265 | 26,000 |
1983/01/17 | 263 | 269 | 260 | 260 | 43,000 |
1983/01/14 | 260 | 269 | 260 | 264 | 87,000 |
1983/01/13 | 259 | 260 | 255 | 260 | 48,000 |
1983/01/12 | 255 | 260 | 255 | 259 | 34,000 |
1983/01/11 | 255 | 255 | 251 | 251 | 19,000 |
1983/01/10 | 255 | 255 | 250 | 252 | 21,000 |
1983/01/08 | 255 | 255 | 250 | 250 | 22,000 |
1983/01/07 | 250 | 255 | 250 | 255 | 12,000 |
1983/01/06 | 250 | 250 | 246 | 250 | 17,000 |
1983/01/05 | 250 | 250 | 250 | 250 | 29,000 |
1983/01/04 | 248 | 250 | 248 | 250 | 10,000 |