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 |
---|---|---|---|---|---|
1984/12/28 | 345 | 350 | 339 | 350 | 114,000 |
1984/12/27 | 340 | 340 | 333 | 335 | 73,000 |
1984/12/26 | 343 | 345 | 338 | 340 | 56,000 |
1984/12/25 | 329 | 340 | 329 | 340 | 28,000 |
1984/12/24 | 330 | 330 | 325 | 329 | 261,000 |
1984/12/22 | 331 | 333 | 325 | 325 | 18,000 |
1984/12/21 | 326 | 333 | 325 | 331 | 101,000 |
1984/12/20 | 333 | 333 | 327 | 330 | 30,000 |
1984/12/19 | 332 | 335 | 326 | 326 | 72,000 |
1984/12/18 | 334 | 334 | 332 | 332 | 42,000 |
1984/12/17 | 333 | 334 | 331 | 333 | 10,000 |
1984/12/15 | 332 | 333 | 331 | 331 | 10,000 |
1984/12/14 | 337 | 340 | 331 | 331 | 23,000 |
1984/12/13 | 333 | 334 | 333 | 333 | 45,000 |
1984/12/12 | 335 | 338 | 333 | 333 | 32,000 |
1984/12/11 | 340 | 340 | 336 | 340 | 51,000 |
1984/12/10 | 351 | 353 | 338 | 338 | 82,000 |
1984/12/07 | 348 | 350 | 340 | 349 | 127,000 |
1984/12/06 | 349 | 353 | 343 | 343 | 102,000 |
1984/12/05 | 350 | 355 | 342 | 354 | 232,000 |
1984/12/04 | 344 | 360 | 339 | 351 | 357,000 |
1984/12/03 | 350 | 351 | 341 | 341 | 260,000 |
1984/11/30 | 327 | 328 | 324 | 326 | 104,000 |
1984/11/29 | 321 | 324 | 320 | 324 | 30,000 |
1984/11/28 | 321 | 322 | 321 | 321 | 32,000 |
1984/11/27 | 323 | 323 | 321 | 321 | 9,000 |
1984/11/26 | 320 | 323 | 320 | 320 | 36,000 |
1984/11/22 | 325 | 325 | 320 | 322 | 54,000 |
1984/11/21 | 323 | 325 | 320 | 325 | 44,000 |
1984/11/20 | 325 | 325 | 320 | 320 | 24,000 |
1984/11/19 | 325 | 325 | 325 | 325 | 7,000 |
1984/11/17 | 323 | 325 | 323 | 325 | 7,000 |
1984/11/16 | 320 | 323 | 320 | 323 | 22,000 |
1984/11/15 | 325 | 325 | 320 | 320 | 52,000 |
1984/11/14 | 327 | 327 | 320 | 320 | 24,000 |
1984/11/13 | 325 | 326 | 325 | 326 | 22,000 |
1984/11/12 | 326 | 327 | 323 | 323 | 21,000 |
1984/11/09 | 325 | 325 | 324 | 325 | 26,000 |
1984/11/08 | 325 | 327 | 325 | 327 | 23,000 |
1984/11/07 | 319 | 325 | 319 | 320 | 65,000 |
1984/11/06 | 325 | 325 | 321 | 321 | 21,000 |
1984/11/05 | 321 | 325 | 321 | 325 | 18,000 |
1984/11/02 | 315 | 320 | 311 | 317 | 54,000 |
1984/11/01 | 316 | 316 | 315 | 315 | 15,000 |
1984/10/31 | 315 | 316 | 315 | 316 | 19,000 |
1984/10/30 | 315 | 318 | 311 | 318 | 15,000 |
1984/10/29 | 318 | 318 | 309 | 315 | 30,000 |
1984/10/27 | 315 | 318 | 315 | 318 | 9,000 |
1984/10/26 | 321 | 321 | 315 | 318 | 21,000 |
1984/10/25 | 317 | 320 | 315 | 320 | 30,000 |
1984/10/24 | 312 | 314 | 310 | 314 | 58,000 |
1984/10/23 | 309 | 315 | 309 | 310 | 31,000 |
1984/10/22 | 309 | 311 | 309 | 309 | 92,000 |
1984/10/20 | 307 | 310 | 305 | 310 | 14,000 |
1984/10/19 | 310 | 310 | 305 | 305 | 70,000 |
1984/10/18 | 307 | 311 | 307 | 311 | 76,000 |
1984/10/17 | 307 | 310 | 307 | 310 | 26,000 |
1984/10/16 | 310 | 310 | 308 | 308 | 23,000 |
1984/10/15 | 308 | 311 | 307 | 310 | 25,000 |
1984/10/12 | 310 | 310 | 307 | 310 | 46,000 |
1984/10/11 | 318 | 318 | 316 | 316 | 72,000 |
1984/10/09 | 315 | 318 | 315 | 318 | 36,000 |
1984/10/08 | 318 | 320 | 316 | 320 | 14,000 |
1984/10/06 | 317 | 317 | 316 | 316 | 7,000 |
1984/10/05 | 315 | 316 | 315 | 315 | 29,000 |
1984/10/04 | 315 | 316 | 315 | 316 | 24,000 |
1984/10/03 | 310 | 315 | 310 | 315 | 22,000 |
1984/10/02 | 310 | 315 | 310 | 315 | 16,000 |
1984/10/01 | 310 | 315 | 310 | 315 | 39,000 |
1984/09/29 | 310 | 312 | 310 | 312 | 10,000 |
1984/09/28 | 306 | 312 | 306 | 312 | 115,000 |
1984/09/27 | 306 | 312 | 306 | 310 | 54,000 |
1984/09/26 | 305 | 306 | 305 | 306 | 23,000 |
1984/09/25 | 309 | 310 | 308 | 310 | 22,000 |
1984/09/22 | 309 | 309 | 308 | 308 | 16,000 |
1984/09/21 | 311 | 315 | 310 | 310 | 13,000 |
1984/09/20 | 313 | 315 | 310 | 310 | 39,000 |
1984/09/19 | 309 | 310 | 309 | 310 | 12,000 |
1984/09/18 | 308 | 313 | 306 | 313 | 205,000 |
1984/09/17 | 310 | 313 | 306 | 310 | 30,000 |
1984/09/14 | 308 | 313 | 305 | 305 | 37,000 |
1984/09/13 | 315 | 315 | 310 | 313 | 19,000 |
1984/09/12 | 323 | 323 | 320 | 320 | 51,000 |
1984/09/11 | 323 | 323 | 323 | 323 | 41,000 |
1984/09/10 | 325 | 330 | 325 | 330 | 21,000 |
1984/09/07 | 324 | 324 | 323 | 324 | 30,000 |
1984/09/06 | 323 | 325 | 323 | 325 | 13,000 |
1984/09/05 | 325 | 325 | 325 | 325 | 18,000 |
1984/09/04 | 325 | 325 | 325 | 325 | 6,000 |
1984/09/03 | 329 | 330 | 324 | 324 | 12,000 |
1984/09/01 | 321 | 330 | 320 | 330 | 26,000 |
1984/08/31 | 321 | 322 | 321 | 321 | 14,000 |
1984/08/30 | 323 | 323 | 321 | 321 | 10,000 |
1984/08/29 | 324 | 325 | 320 | 320 | 19,000 |
1984/08/28 | 325 | 325 | 323 | 325 | 29,000 |
1984/08/24 | 326 | 332 | 326 | 326 | 36,000 |
1984/08/23 | 325 | 325 | 323 | 325 | 46,000 |
1984/08/22 | 327 | 327 | 325 | 325 | 87,000 |
1984/08/21 | 331 | 331 | 326 | 326 | 45,000 |
1984/08/20 | 333 | 333 | 332 | 332 | 30,000 |
1984/08/18 | 335 | 335 | 333 | 333 | 13,000 |
1984/08/17 | 335 | 335 | 332 | 335 | 45,000 |
1984/08/16 | 334 | 335 | 332 | 335 | 68,000 |
1984/08/15 | 344 | 345 | 335 | 345 | 15,000 |
1984/08/14 | 349 | 349 | 349 | 349 | 15,000 |
1984/08/13 | 349 | 349 | 349 | 349 | 10,000 |
1984/08/10 | 332 | 332 | 332 | 332 | 16,000 |
1984/08/09 | 332 | 337 | 332 | 337 | 5,000 |
1984/08/08 | 333 | 333 | 332 | 332 | 45,000 |
1984/08/07 | 334 | 334 | 331 | 331 | 41,000 |
1984/08/06 | 338 | 343 | 336 | 336 | 67,000 |
1984/08/04 | 345 | 345 | 340 | 341 | 16,000 |
1984/08/03 | 347 | 347 | 345 | 345 | 26,000 |
1984/08/02 | 350 | 350 | 346 | 346 | 55,000 |
1984/08/01 | 350 | 350 | 348 | 350 | 32,000 |
1984/07/31 | 350 | 350 | 347 | 347 | 53,000 |
1984/07/30 | 347 | 350 | 347 | 350 | 15,000 |
1984/07/28 | 345 | 350 | 342 | 342 | 5,000 |
1984/07/27 | 345 | 350 | 340 | 350 | 24,000 |
1984/07/26 | 350 | 355 | 345 | 345 | 215,000 |
1984/07/25 | 355 | 355 | 347 | 350 | 65,000 |
1984/07/24 | 347 | 355 | 345 | 355 | 124,000 |
1984/07/23 | 345 | 355 | 345 | 350 | 66,000 |
1984/07/21 | 345 | 355 | 345 | 350 | 12,000 |
1984/07/20 | 350 | 351 | 345 | 345 | 18,000 |
1984/07/19 | 355 | 355 | 349 | 355 | 31,000 |
1984/07/18 | 350 | 355 | 345 | 355 | 27,000 |
1984/07/17 | 345 | 345 | 342 | 345 | 37,000 |
1984/07/16 | 343 | 344 | 342 | 342 | 24,000 |
1984/07/13 | 349 | 349 | 342 | 342 | 18,000 |
1984/07/12 | 351 | 351 | 349 | 349 | 37,000 |
1984/07/11 | 359 | 359 | 351 | 351 | 22,000 |
1984/07/10 | 360 | 360 | 359 | 360 | 42,000 |
1984/07/09 | 355 | 358 | 351 | 351 | 38,000 |
1984/07/07 | 361 | 361 | 356 | 358 | 11,000 |
1984/07/06 | 361 | 361 | 350 | 351 | 47,000 |
1984/07/05 | 360 | 365 | 360 | 361 | 80,000 |
1984/07/04 | 368 | 368 | 360 | 360 | 47,000 |
1984/07/03 | 370 | 370 | 368 | 370 | 37,000 |
1984/07/02 | 373 | 373 | 370 | 373 | 164,000 |
1984/06/30 | 375 | 375 | 370 | 373 | 71,000 |
1984/06/29 | 370 | 375 | 365 | 370 | 235,000 |
1984/06/28 | 370 | 372 | 366 | 370 | 118,000 |
1984/06/27 | 360 | 380 | 360 | 380 | 228,000 |
1984/06/26 | 352 | 360 | 350 | 360 | 36,000 |
1984/06/25 | 353 | 355 | 352 | 354 | 108,000 |
1984/06/23 | 353 | 355 | 353 | 353 | 8,000 |
1984/06/22 | 350 | 360 | 350 | 352 | 113,000 |
1984/06/21 | 370 | 370 | 355 | 360 | 115,000 |
1984/06/20 | 355 | 355 | 350 | 351 | 64,000 |
1984/06/19 | 352 | 352 | 345 | 345 | 15,000 |
1984/06/18 | 355 | 355 | 350 | 350 | 16,000 |
1984/06/16 | 348 | 348 | 346 | 346 | 15,000 |
1984/06/15 | 359 | 359 | 350 | 358 | 67,000 |
1984/06/14 | 357 | 360 | 357 | 360 | 41,000 |
1984/06/13 | 350 | 355 | 350 | 355 | 10,000 |
1984/06/12 | 365 | 365 | 351 | 351 | 54,000 |
1984/06/11 | 358 | 360 | 355 | 360 | 10,000 |
1984/06/08 | 360 | 364 | 356 | 356 | 59,000 |
1984/06/07 | 367 | 370 | 361 | 361 | 91,000 |
1984/06/06 | 360 | 374 | 359 | 372 | 69,000 |
1984/06/05 | 350 | 350 | 347 | 347 | 31,000 |
1984/06/04 | 345 | 350 | 345 | 345 | 28,000 |
1984/06/02 | 344 | 344 | 344 | 344 | 19,000 |
1984/06/01 | 340 | 344 | 340 | 344 | 20,000 |
1984/05/31 | 345 | 345 | 340 | 344 | 33,000 |
1984/05/30 | 336 | 345 | 336 | 345 | 22,000 |
1984/05/29 | 340 | 340 | 335 | 335 | 38,000 |
1984/05/28 | 343 | 343 | 340 | 340 | 21,000 |
1984/05/26 | 342 | 349 | 341 | 345 | 12,000 |
1984/05/25 | 347 | 350 | 340 | 340 | 42,000 |
1984/05/24 | 326 | 328 | 326 | 327 | 45,000 |
1984/05/23 | 330 | 333 | 326 | 326 | 56,000 |
1984/05/22 | 335 | 335 | 330 | 333 | 132,000 |
1984/05/21 | 340 | 340 | 338 | 340 | 50,000 |
1984/05/19 | 338 | 338 | 334 | 338 | 59,000 |
1984/05/18 | 338 | 338 | 330 | 333 | 112,000 |
1984/05/17 | 355 | 355 | 340 | 340 | 268,000 |
1984/05/16 | 360 | 360 | 360 | 360 | 24,000 |
1984/05/15 | 363 | 370 | 360 | 362 | 88,000 |
1984/05/14 | 376 | 380 | 370 | 370 | 69,000 |
1984/05/11 | 376 | 380 | 373 | 375 | 55,000 |
1984/05/10 | 380 | 384 | 373 | 379 | 149,000 |
1984/05/09 | 376 | 380 | 372 | 380 | 80,000 |
1984/05/08 | 375 | 379 | 372 | 372 | 117,000 |
1984/05/07 | 376 | 376 | 371 | 375 | 48,000 |
1984/05/04 | 380 | 385 | 376 | 376 | 65,000 |
1984/05/02 | 375 | 375 | 371 | 373 | 82,000 |
1984/05/01 | 375 | 375 | 371 | 375 | 115,000 |
1984/04/28 | 371 | 376 | 370 | 370 | 77,000 |
1984/04/27 | 379 | 379 | 370 | 370 | 139,000 |
1984/04/26 | 385 | 387 | 373 | 380 | 220,000 |
1984/04/25 | 393 | 393 | 380 | 385 | 817,000 |
1984/04/24 | 377 | 388 | 374 | 388 | 653,000 |
1984/04/23 | 368 | 375 | 365 | 374 | 313,000 |
1984/04/21 | 369 | 370 | 365 | 368 | 310,000 |
1984/04/20 | 364 | 372 | 360 | 369 | 432,000 |
1984/04/19 | 374 | 374 | 358 | 359 | 874,000 |
1984/04/18 | 350 | 375 | 346 | 369 | 1,359,001 |
1984/04/17 | 339 | 345 | 335 | 345 | 88,000 |
1984/04/16 | 339 | 339 | 335 | 336 | 47,000 |
1984/04/13 | 339 | 340 | 337 | 339 | 40,000 |
1984/04/12 | 338 | 341 | 337 | 340 | 23,000 |
1984/04/11 | 340 | 342 | 337 | 340 | 39,000 |
1984/04/10 | 342 | 344 | 342 | 342 | 118,000 |
1984/04/09 | 343 | 343 | 341 | 341 | 44,000 |
1984/04/07 | 337 | 339 | 335 | 337 | 24,000 |
1984/04/06 | 344 | 344 | 339 | 340 | 78,000 |
1984/04/05 | 345 | 345 | 343 | 343 | 75,000 |
1984/04/04 | 336 | 346 | 332 | 340 | 124,000 |
1984/04/03 | 341 | 344 | 336 | 336 | 96,000 |
1984/04/02 | 336 | 340 | 335 | 336 | 51,000 |
1984/03/30 | 340 | 342 | 331 | 332 | 75,000 |
1984/03/29 | 340 | 345 | 336 | 340 | 68,000 |
1984/03/28 | 330 | 345 | 330 | 340 | 63,000 |
1984/03/27 | 330 | 330 | 325 | 325 | 117,000 |
1984/03/26 | 335 | 335 | 331 | 334 | 50,000 |
1984/03/24 | 331 | 335 | 331 | 335 | 29,000 |
1984/03/23 | 332 | 332 | 327 | 331 | 47,000 |
1984/03/22 | 340 | 340 | 324 | 332 | 90,000 |
1984/03/21 | 340 | 340 | 335 | 335 | 67,000 |
1984/03/19 | 340 | 344 | 338 | 340 | 99,000 |
1984/03/17 | 344 | 345 | 340 | 345 | 215,000 |
1984/03/16 | 344 | 348 | 342 | 344 | 474,000 |
1984/03/15 | 345 | 348 | 335 | 340 | 268,000 |
1984/03/14 | 331 | 345 | 327 | 345 | 196,000 |
1984/03/13 | 325 | 335 | 325 | 327 | 229,000 |
1984/03/12 | 324 | 324 | 320 | 323 | 47,000 |
1984/03/09 | 324 | 325 | 320 | 320 | 99,000 |
1984/03/08 | 324 | 324 | 320 | 324 | 69,000 |
1984/03/07 | 325 | 325 | 323 | 323 | 162,000 |
1984/03/06 | 315 | 318 | 314 | 314 | 27,000 |
1984/03/05 | 318 | 318 | 314 | 314 | 25,000 |
1984/03/02 | 313 | 313 | 313 | 313 | 1,000 |
1984/03/01 | 319 | 320 | 314 | 314 | 25,000 |
1984/02/29 | 317 | 320 | 317 | 320 | 14,000 |
1984/02/28 | 318 | 320 | 317 | 317 | 28,000 |
1984/02/27 | 319 | 320 | 318 | 318 | 31,000 |
1984/02/25 | 318 | 318 | 317 | 318 | 21,000 |
1984/02/24 | 313 | 317 | 310 | 317 | 28,000 |
1984/02/23 | 313 | 313 | 312 | 313 | 15,000 |
1984/02/22 | 309 | 312 | 309 | 311 | 35,000 |
1984/02/21 | 312 | 315 | 310 | 312 | 63,000 |
1984/02/18 | 309 | 309 | 308 | 308 | 4,000 |
1984/02/17 | 311 | 311 | 308 | 308 | 25,000 |
1984/02/16 | 311 | 311 | 311 | 311 | 17,000 |
1984/02/15 | 317 | 317 | 311 | 311 | 43,000 |
1984/02/14 | 319 | 320 | 317 | 317 | 30,000 |
1984/02/13 | 316 | 319 | 316 | 317 | 19,000 |
1984/02/10 | 320 | 320 | 315 | 315 | 33,000 |
1984/02/09 | 318 | 318 | 315 | 315 | 13,000 |
1984/02/08 | 320 | 320 | 318 | 320 | 53,000 |
1984/02/07 | 320 | 320 | 316 | 319 | 25,000 |
1984/02/06 | 315 | 321 | 314 | 315 | 10,000 |
1984/02/04 | 313 | 313 | 313 | 313 | 2,000 |
1984/02/03 | 322 | 322 | 310 | 310 | 44,000 |
1984/02/02 | 323 | 325 | 322 | 322 | 44,000 |
1984/02/01 | 322 | 322 | 322 | 322 | 14,000 |
1984/01/31 | 323 | 323 | 321 | 323 | 14,000 |
1984/01/30 | 321 | 324 | 321 | 324 | 32,000 |
1984/01/28 | 320 | 324 | 320 | 324 | 103,000 |
1984/01/27 | 318 | 320 | 315 | 320 | 28,000 |
1984/01/26 | 320 | 320 | 315 | 318 | 18,000 |
1984/01/25 | 320 | 328 | 320 | 320 | 40,000 |
1984/01/24 | 325 | 328 | 320 | 320 | 51,000 |
1984/01/23 | 327 | 328 | 325 | 325 | 67,000 |
1984/01/21 | 328 | 328 | 327 | 328 | 34,000 |
1984/01/20 | 327 | 328 | 327 | 328 | 45,000 |
1984/01/19 | 327 | 327 | 325 | 327 | 77,000 |
1984/01/18 | 326 | 329 | 325 | 327 | 34,000 |
1984/01/17 | 326 | 330 | 326 | 327 | 29,000 |
1984/01/13 | 330 | 332 | 325 | 326 | 126,000 |
1984/01/12 | 325 | 331 | 324 | 331 | 140,000 |
1984/01/11 | 325 | 325 | 323 | 324 | 41,000 |
1984/01/10 | 327 | 329 | 323 | 323 | 58,000 |
1984/01/09 | 327 | 328 | 327 | 327 | 54,000 |
1984/01/07 | 330 | 330 | 327 | 329 | 36,000 |
1984/01/06 | 334 | 334 | 328 | 330 | 169,000 |
1984/01/05 | 330 | 335 | 321 | 332 | 162,000 |
1984/01/04 | 329 | 330 | 326 | 328 | 69,000 |