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 |
---|---|---|---|---|---|
1985/12/28 | 394 | 404 | 394 | 404 | 15,000 |
1985/12/27 | 401 | 405 | 393 | 400 | 50,000 |
1985/12/26 | 400 | 400 | 393 | 400 | 44,000 |
1985/12/25 | 395 | 400 | 394 | 400 | 34,000 |
1985/12/24 | 397 | 400 | 393 | 395 | 32,000 |
1985/12/23 | 397 | 397 | 391 | 397 | 40,000 |
1985/12/21 | 397 | 397 | 391 | 391 | 56,000 |
1985/12/20 | 393 | 397 | 391 | 397 | 42,000 |
1985/12/19 | 391 | 397 | 390 | 397 | 46,000 |
1985/12/18 | 398 | 399 | 396 | 397 | 75,000 |
1985/12/17 | 397 | 397 | 395 | 397 | 122,000 |
1985/12/16 | 395 | 400 | 395 | 397 | 36,000 |
1985/12/13 | 397 | 397 | 395 | 396 | 22,000 |
1985/12/12 | 395 | 400 | 395 | 397 | 23,000 |
1985/12/11 | 395 | 400 | 393 | 395 | 38,000 |
1985/12/10 | 399 | 399 | 395 | 395 | 21,000 |
1985/12/07 | 399 | 399 | 387 | 387 | 16,000 |
1985/12/06 | 387 | 400 | 387 | 400 | 38,000 |
1985/12/05 | 396 | 400 | 389 | 389 | 51,000 |
1985/12/04 | 395 | 400 | 386 | 392 | 83,000 |
1985/12/03 | 392 | 392 | 385 | 387 | 112,000 |
1985/12/02 | 392 | 394 | 390 | 391 | 39,000 |
1985/11/30 | 389 | 394 | 387 | 394 | 95,000 |
1985/11/29 | 390 | 390 | 388 | 389 | 34,000 |
1985/11/28 | 392 | 395 | 387 | 387 | 58,000 |
1985/11/27 | 395 | 398 | 390 | 390 | 63,000 |
1985/11/26 | 400 | 400 | 398 | 400 | 11,000 |
1985/11/25 | 405 | 405 | 398 | 398 | 18,000 |
1985/11/22 | 401 | 405 | 400 | 400 | 51,000 |
1985/11/21 | 390 | 397 | 390 | 397 | 93,000 |
1985/11/20 | 390 | 392 | 390 | 392 | 27,000 |
1985/11/19 | 399 | 399 | 390 | 390 | 27,000 |
1985/11/18 | 398 | 399 | 395 | 397 | 31,000 |
1985/11/16 | 395 | 399 | 390 | 399 | 33,000 |
1985/11/15 | 398 | 399 | 394 | 395 | 28,000 |
1985/11/14 | 400 | 400 | 395 | 399 | 62,000 |
1985/11/13 | 400 | 400 | 400 | 400 | 64,000 |
1985/11/12 | 405 | 410 | 400 | 400 | 47,000 |
1985/11/11 | 407 | 408 | 406 | 406 | 29,000 |
1985/11/08 | 405 | 406 | 405 | 406 | 46,000 |
1985/11/07 | 410 | 410 | 405 | 405 | 43,000 |
1985/11/06 | 407 | 410 | 405 | 405 | 114,000 |
1985/11/05 | 410 | 410 | 408 | 410 | 87,000 |
1985/11/02 | 417 | 417 | 417 | 417 | 9,000 |
1985/11/01 | 406 | 408 | 405 | 408 | 51,000 |
1985/10/31 | 412 | 412 | 410 | 410 | 32,000 |
1985/10/30 | 410 | 415 | 410 | 410 | 49,000 |
1985/10/29 | 417 | 420 | 415 | 415 | 50,000 |
1985/10/28 | 417 | 421 | 415 | 415 | 53,000 |
1985/10/26 | 416 | 421 | 410 | 421 | 47,000 |
1985/10/25 | 424 | 425 | 415 | 415 | 113,000 |
1985/10/24 | 417 | 420 | 411 | 419 | 58,000 |
1985/10/23 | 418 | 418 | 416 | 416 | 55,000 |
1985/10/22 | 418 | 420 | 416 | 420 | 70,000 |
1985/10/21 | 416 | 420 | 416 | 418 | 10,000 |
1985/10/19 | 418 | 418 | 415 | 415 | 19,000 |
1985/10/18 | 420 | 420 | 416 | 418 | 55,000 |
1985/10/17 | 422 | 422 | 415 | 415 | 58,000 |
1985/10/16 | 425 | 428 | 419 | 419 | 151,000 |
1985/10/15 | 419 | 420 | 419 | 419 | 145,000 |
1985/10/14 | 421 | 421 | 416 | 417 | 20,000 |
1985/10/11 | 425 | 425 | 419 | 421 | 74,000 |
1985/10/09 | 429 | 429 | 416 | 416 | 84,000 |
1985/10/08 | 420 | 420 | 410 | 410 | 119,000 |
1985/10/07 | 420 | 421 | 415 | 415 | 62,000 |
1985/10/05 | 420 | 430 | 420 | 420 | 39,000 |
1985/10/04 | 420 | 425 | 416 | 425 | 101,000 |
1985/10/03 | 430 | 434 | 417 | 417 | 106,000 |
1985/10/02 | 439 | 440 | 430 | 435 | 260,000 |
1985/10/01 | 448 | 448 | 433 | 433 | 464,000 |
1985/09/30 | 430 | 450 | 430 | 450 | 861,000 |
1985/09/28 | 409 | 420 | 409 | 420 | 238,000 |
1985/09/27 | 408 | 413 | 408 | 408 | 151,000 |
1985/09/26 | 401 | 410 | 400 | 408 | 122,000 |
1985/09/25 | 407 | 408 | 400 | 401 | 81,000 |
1985/09/24 | 410 | 410 | 396 | 396 | 90,000 |
1985/09/21 | 410 | 410 | 405 | 410 | 107,000 |
1985/09/20 | 414 | 414 | 406 | 409 | 274,000 |
1985/09/19 | 394 | 394 | 385 | 394 | 211,000 |
1985/09/18 | 390 | 390 | 386 | 390 | 56,000 |
1985/09/17 | 390 | 390 | 384 | 386 | 26,000 |
1985/09/13 | 386 | 395 | 385 | 390 | 38,000 |
1985/09/12 | 390 | 392 | 390 | 390 | 31,000 |
1985/09/11 | 395 | 398 | 392 | 392 | 46,000 |
1985/09/10 | 400 | 400 | 396 | 398 | 24,000 |
1985/09/09 | 400 | 400 | 395 | 395 | 28,000 |
1985/09/07 | 399 | 400 | 390 | 390 | 49,000 |
1985/09/06 | 395 | 400 | 395 | 395 | 29,000 |
1985/09/05 | 395 | 395 | 393 | 394 | 43,000 |
1985/09/04 | 395 | 401 | 393 | 401 | 42,000 |
1985/09/03 | 410 | 411 | 405 | 406 | 44,000 |
1985/09/02 | 413 | 415 | 410 | 410 | 53,000 |
1985/08/31 | 415 | 415 | 411 | 413 | 38,000 |
1985/08/30 | 414 | 415 | 408 | 410 | 141,000 |
1985/08/29 | 401 | 414 | 401 | 410 | 123,000 |
1985/08/28 | 400 | 405 | 397 | 397 | 83,000 |
1985/08/27 | 401 | 401 | 396 | 400 | 42,000 |
1985/08/26 | 405 | 405 | 395 | 398 | 103,000 |
1985/08/24 | 400 | 408 | 400 | 405 | 35,000 |
1985/08/23 | 398 | 400 | 396 | 398 | 63,000 |
1985/08/22 | 399 | 400 | 395 | 395 | 45,000 |
1985/08/21 | 391 | 400 | 391 | 398 | 64,000 |
1985/08/20 | 400 | 400 | 395 | 396 | 15,000 |
1985/08/19 | 400 | 404 | 385 | 395 | 41,000 |
1985/08/17 | 393 | 399 | 390 | 399 | 13,000 |
1985/08/16 | 396 | 399 | 389 | 398 | 19,000 |
1985/08/15 | 383 | 386 | 381 | 385 | 39,000 |
1985/08/14 | 384 | 384 | 381 | 381 | 12,000 |
1985/08/13 | 383 | 384 | 381 | 381 | 19,000 |
1985/08/12 | 381 | 388 | 380 | 383 | 33,000 |
1985/08/09 | 380 | 382 | 380 | 380 | 45,000 |
1985/08/08 | 387 | 387 | 380 | 380 | 38,000 |
1985/08/07 | 386 | 386 | 380 | 385 | 23,000 |
1985/08/06 | 392 | 392 | 386 | 386 | 36,000 |
1985/08/05 | 394 | 395 | 390 | 390 | 29,000 |
1985/08/03 | 391 | 395 | 391 | 394 | 25,000 |
1985/08/02 | 387 | 391 | 385 | 388 | 75,000 |
1985/08/01 | 396 | 396 | 389 | 391 | 70,000 |
1985/07/31 | 400 | 400 | 395 | 395 | 31,000 |
1985/07/30 | 398 | 398 | 391 | 392 | 34,000 |
1985/07/29 | 399 | 400 | 395 | 398 | 76,000 |
1985/07/27 | 401 | 402 | 400 | 400 | 52,000 |
1985/07/26 | 403 | 409 | 401 | 401 | 22,000 |
1985/07/25 | 405 | 410 | 403 | 403 | 55,000 |
1985/07/24 | 403 | 408 | 401 | 406 | 40,000 |
1985/07/23 | 410 | 413 | 403 | 403 | 72,000 |
1985/07/22 | 401 | 410 | 401 | 410 | 93,000 |
1985/07/20 | 414 | 414 | 405 | 405 | 50,000 |
1985/07/19 | 409 | 414 | 409 | 414 | 53,000 |
1985/07/18 | 401 | 415 | 401 | 409 | 99,000 |
1985/07/17 | 393 | 405 | 393 | 400 | 46,000 |
1985/07/16 | 391 | 401 | 391 | 395 | 68,000 |
1985/07/15 | 406 | 406 | 395 | 396 | 78,000 |
1985/07/12 | 410 | 410 | 401 | 401 | 77,000 |
1985/07/11 | 413 | 415 | 409 | 411 | 30,000 |
1985/07/10 | 415 | 418 | 408 | 418 | 99,000 |
1985/07/09 | 408 | 415 | 405 | 415 | 274,000 |
1985/07/08 | 401 | 409 | 401 | 408 | 102,000 |
1985/07/06 | 405 | 410 | 403 | 405 | 41,000 |
1985/07/05 | 406 | 407 | 403 | 403 | 90,000 |
1985/07/04 | 405 | 408 | 405 | 405 | 70,000 |
1985/07/03 | 405 | 410 | 405 | 405 | 95,000 |
1985/07/02 | 407 | 411 | 406 | 406 | 52,000 |
1985/07/01 | 410 | 410 | 406 | 406 | 29,000 |
1985/06/29 | 415 | 416 | 406 | 411 | 45,000 |
1985/06/28 | 418 | 420 | 415 | 416 | 66,000 |
1985/06/27 | 419 | 419 | 413 | 413 | 32,000 |
1985/06/26 | 419 | 423 | 415 | 420 | 96,000 |
1985/06/25 | 418 | 419 | 410 | 419 | 135,000 |
1985/06/24 | 420 | 420 | 410 | 410 | 47,000 |
1985/06/22 | 420 | 420 | 415 | 420 | 56,000 |
1985/06/21 | 407 | 415 | 406 | 415 | 52,000 |
1985/06/20 | 415 | 416 | 408 | 408 | 214,000 |
1985/06/19 | 416 | 417 | 412 | 415 | 98,000 |
1985/06/18 | 412 | 418 | 412 | 417 | 99,000 |
1985/06/17 | 412 | 414 | 410 | 410 | 85,000 |
1985/06/15 | 410 | 415 | 410 | 412 | 42,000 |
1985/06/14 | 410 | 413 | 410 | 411 | 76,000 |
1985/06/13 | 410 | 415 | 410 | 410 | 55,000 |
1985/06/12 | 420 | 420 | 409 | 410 | 56,000 |
1985/06/11 | 415 | 420 | 403 | 419 | 111,000 |
1985/06/10 | 422 | 427 | 416 | 416 | 95,000 |
1985/06/07 | 420 | 422 | 416 | 416 | 95,000 |
1985/06/06 | 428 | 429 | 420 | 429 | 139,000 |
1985/06/05 | 428 | 428 | 415 | 420 | 419,000 |
1985/06/04 | 436 | 437 | 410 | 429 | 939,000 |
1985/06/03 | 421 | 438 | 421 | 428 | 1,375,001 |
1985/06/01 | 423 | 425 | 420 | 420 | 400,000 |
1985/05/31 | 426 | 426 | 420 | 423 | 345,000 |
1985/05/30 | 420 | 425 | 418 | 422 | 477,000 |
1985/05/29 | 424 | 424 | 417 | 420 | 652,000 |
1985/05/28 | 418 | 422 | 415 | 422 | 739,000 |
1985/05/27 | 410 | 415 | 409 | 415 | 106,000 |
1985/05/25 | 408 | 410 | 408 | 409 | 43,000 |
1985/05/24 | 418 | 420 | 401 | 408 | 275,000 |
1985/05/23 | 401 | 409 | 400 | 409 | 123,000 |
1985/05/22 | 419 | 419 | 407 | 411 | 387,000 |
1985/05/21 | 410 | 423 | 405 | 413 | 1,390,001 |
1985/05/20 | 400 | 407 | 398 | 405 | 115,000 |
1985/05/18 | 395 | 398 | 394 | 395 | 51,000 |
1985/05/17 | 389 | 390 | 385 | 385 | 91,000 |
1985/05/16 | 395 | 395 | 390 | 390 | 66,000 |
1985/05/15 | 395 | 395 | 390 | 395 | 19,000 |
1985/05/14 | 390 | 395 | 390 | 395 | 32,000 |
1985/05/13 | 391 | 399 | 387 | 387 | 31,000 |
1985/05/10 | 387 | 395 | 387 | 395 | 44,000 |
1985/05/09 | 390 | 395 | 386 | 386 | 95,000 |
1985/05/08 | 389 | 395 | 389 | 395 | 72,000 |
1985/05/07 | 388 | 389 | 388 | 388 | 32,000 |
1985/05/04 | 397 | 399 | 388 | 388 | 23,000 |
1985/05/02 | 395 | 395 | 388 | 394 | 34,000 |
1985/05/01 | 398 | 398 | 385 | 386 | 52,000 |
1985/04/30 | 400 | 400 | 396 | 398 | 26,000 |
1985/04/27 | 394 | 404 | 394 | 404 | 74,000 |
1985/04/26 | 382 | 394 | 382 | 394 | 91,000 |
1985/04/25 | 384 | 384 | 382 | 382 | 55,000 |
1985/04/24 | 385 | 385 | 382 | 382 | 36,000 |
1985/04/23 | 385 | 390 | 382 | 390 | 16,000 |
1985/04/22 | 392 | 392 | 385 | 385 | 86,000 |
1985/04/20 | 385 | 390 | 385 | 390 | 7,000 |
1985/04/19 | 394 | 394 | 388 | 390 | 42,000 |
1985/04/18 | 398 | 398 | 388 | 392 | 149,000 |
1985/04/17 | 381 | 395 | 381 | 395 | 96,000 |
1985/04/16 | 396 | 397 | 380 | 380 | 68,000 |
1985/04/15 | 396 | 396 | 396 | 396 | 14,000 |
1985/04/12 | 393 | 405 | 392 | 405 | 146,000 |
1985/04/11 | 392 | 395 | 388 | 394 | 117,000 |
1985/04/10 | 402 | 408 | 390 | 390 | 178,000 |
1985/04/09 | 399 | 405 | 399 | 400 | 82,000 |
1985/04/08 | 402 | 407 | 400 | 404 | 186,000 |
1985/04/06 | 405 | 409 | 400 | 404 | 115,000 |
1985/04/05 | 418 | 419 | 405 | 405 | 614,000 |
1985/04/04 | 409 | 418 | 405 | 410 | 1,156,000 |
1985/04/03 | 407 | 409 | 400 | 405 | 804,000 |
1985/04/02 | 403 | 405 | 395 | 405 | 267,000 |
1985/04/01 | 382 | 403 | 382 | 403 | 121,000 |
1985/03/30 | 382 | 385 | 381 | 384 | 17,000 |
1985/03/29 | 389 | 390 | 377 | 377 | 77,000 |
1985/03/28 | 373 | 387 | 373 | 387 | 126,000 |
1985/03/27 | 365 | 379 | 361 | 372 | 71,000 |
1985/03/26 | 362 | 365 | 361 | 365 | 27,000 |
1985/03/25 | 360 | 365 | 360 | 363 | 30,000 |
1985/03/23 | 365 | 370 | 362 | 370 | 26,000 |
1985/03/22 | 369 | 370 | 365 | 365 | 65,000 |
1985/03/20 | 370 | 372 | 366 | 370 | 88,000 |
1985/03/19 | 372 | 373 | 370 | 370 | 36,000 |
1985/03/18 | 372 | 375 | 372 | 372 | 24,000 |
1985/03/16 | 376 | 380 | 376 | 380 | 16,000 |
1985/03/15 | 371 | 380 | 371 | 380 | 72,000 |
1985/03/14 | 379 | 379 | 379 | 379 | 8,000 |
1985/03/13 | 370 | 380 | 370 | 379 | 39,000 |
1985/03/12 | 371 | 371 | 368 | 370 | 29,000 |
1985/03/11 | 372 | 375 | 370 | 370 | 57,000 |
1985/03/08 | 380 | 380 | 371 | 371 | 88,000 |
1985/03/07 | 375 | 380 | 375 | 380 | 30,000 |
1985/03/06 | 375 | 380 | 375 | 380 | 15,000 |
1985/03/05 | 375 | 380 | 371 | 371 | 18,000 |
1985/03/04 | 368 | 381 | 368 | 380 | 19,000 |
1985/03/02 | 370 | 370 | 368 | 370 | 166,000 |
1985/03/01 | 375 | 381 | 373 | 376 | 144,000 |
1985/02/28 | 370 | 370 | 370 | 370 | 41,000 |
1985/02/27 | 375 | 380 | 365 | 370 | 55,000 |
1985/02/26 | 375 | 375 | 370 | 375 | 73,000 |
1985/02/25 | 378 | 380 | 375 | 375 | 33,000 |
1985/02/23 | 375 | 376 | 371 | 375 | 13,000 |
1985/02/22 | 373 | 375 | 371 | 375 | 19,000 |
1985/02/21 | 373 | 375 | 371 | 371 | 38,000 |
1985/02/20 | 373 | 375 | 372 | 372 | 87,000 |
1985/02/19 | 375 | 379 | 373 | 378 | 60,000 |
1985/02/18 | 375 | 380 | 373 | 380 | 24,000 |
1985/02/16 | 375 | 380 | 373 | 375 | 39,000 |
1985/02/15 | 376 | 377 | 375 | 375 | 70,000 |
1985/02/14 | 375 | 385 | 375 | 378 | 72,000 |
1985/02/13 | 380 | 385 | 375 | 378 | 82,000 |
1985/02/12 | 371 | 375 | 371 | 375 | 35,000 |
1985/02/08 | 371 | 375 | 371 | 371 | 28,000 |
1985/02/07 | 377 | 380 | 370 | 370 | 92,000 |
1985/02/06 | 375 | 380 | 373 | 373 | 51,000 |
1985/02/05 | 384 | 384 | 380 | 380 | 59,000 |
1985/02/04 | 382 | 386 | 382 | 385 | 28,000 |
1985/02/02 | 382 | 390 | 381 | 381 | 47,000 |
1985/02/01 | 380 | 380 | 377 | 377 | 82,000 |
1985/01/31 | 385 | 390 | 380 | 381 | 611,000 |
1985/01/30 | 377 | 390 | 370 | 385 | 200,000 |
1985/01/29 | 379 | 379 | 370 | 372 | 155,000 |
1985/01/28 | 376 | 380 | 372 | 380 | 79,000 |
1985/01/26 | 372 | 372 | 372 | 372 | 25,000 |
1985/01/25 | 378 | 380 | 373 | 380 | 66,000 |
1985/01/24 | 380 | 382 | 375 | 380 | 75,000 |
1985/01/23 | 384 | 384 | 370 | 371 | 127,000 |
1985/01/22 | 382 | 387 | 380 | 384 | 151,000 |
1985/01/21 | 395 | 395 | 385 | 387 | 96,000 |
1985/01/19 | 388 | 395 | 388 | 395 | 86,000 |
1985/01/18 | 392 | 399 | 385 | 388 | 224,000 |
1985/01/17 | 400 | 405 | 391 | 391 | 244,000 |
1985/01/16 | 407 | 410 | 391 | 391 | 275,000 |
1985/01/14 | 400 | 405 | 394 | 399 | 378,000 |
1985/01/11 | 407 | 410 | 390 | 390 | 354,000 |
1985/01/10 | 420 | 420 | 405 | 405 | 960,000 |
1985/01/09 | 415 | 429 | 409 | 410 | 2,335,001 |
1985/01/08 | 396 | 416 | 396 | 405 | 2,370,001 |
1985/01/07 | 405 | 406 | 381 | 381 | 1,100,000 |
1985/01/05 | 390 | 409 | 387 | 402 | 1,734,001 |
1985/01/04 | 359 | 400 | 359 | 390 | 1,598,001 |