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 |
---|---|---|---|---|---|
1986/12/27 | 1,080 | 1,100 | 1,070 | 1,100 | 1,417,000 |
1986/12/26 | 1,050 | 1,080 | 1,040 | 1,070 | 1,246,000 |
1986/12/25 | 1,060 | 1,060 | 1,030 | 1,050 | 731,000 |
1986/12/24 | 1,050 | 1,080 | 1,040 | 1,060 | 1,957,000 |
1986/12/24 | 1 -> 1.04 分割 | ||||
1986/12/23 | 1,060 | 1,090 | 1,060 | 1,090 | 1,443,001 |
1986/12/22 | 1,100 | 1,100 | 1,070 | 1,080 | 1,448,001 |
1986/12/19 | 1,080 | 1,110 | 1,080 | 1,100 | 5,200,002 |
1986/12/18 | 1,070 | 1,080 | 1,050 | 1,080 | 340,000 |
1986/12/17 | 1,050 | 1,080 | 1,050 | 1,070 | 688,000 |
1986/12/16 | 1,020 | 1,060 | 1,010 | 1,060 | 490,000 |
1986/12/15 | 1,010 | 1,040 | 1,010 | 1,010 | 124,000 |
1986/12/12 | 1,040 | 1,050 | 1,010 | 1,030 | 376,000 |
1986/12/11 | 1,080 | 1,080 | 1,030 | 1,040 | 345,000 |
1986/12/10 | 1,030 | 1,080 | 1,020 | 1,080 | 1,294,000 |
1986/12/09 | 1,060 | 1,070 | 1,030 | 1,050 | 515,000 |
1986/12/08 | 1,050 | 1,090 | 1,050 | 1,080 | 3,169,001 |
1986/12/06 | 1,050 | 1,060 | 1,030 | 1,060 | 371,000 |
1986/12/05 | 1,070 | 1,100 | 1,050 | 1,050 | 11,185,004 |
1986/12/04 | 1,010 | 1,070 | 1,010 | 1,060 | 4,199,002 |
1986/12/03 | 1,030 | 1,040 | 1,010 | 1,020 | 955,000 |
1986/12/02 | 1,050 | 1,060 | 1,020 | 1,030 | 4,492,002 |
1986/12/01 | 1,040 | 1,050 | 1,020 | 1,040 | 4,983,002 |
1986/11/29 | 999 | 1,040 | 994 | 1,020 | 1,760,001 |
1986/11/28 | 990 | 1,010 | 985 | 995 | 1,112,000 |
1986/11/27 | 1,010 | 1,010 | 987 | 988 | 364,000 |
1986/11/26 | 1,020 | 1,030 | 989 | 1,000 | 6,343,002 |
1986/11/25 | 960 | 1,010 | 949 | 1,010 | 3,019,001 |
1986/11/22 | 953 | 961 | 946 | 961 | 1,790,001 |
1986/11/21 | 930 | 935 | 919 | 921 | 783,000 |
1986/11/20 | 930 | 936 | 920 | 920 | 1,314,000 |
1986/11/19 | 900 | 908 | 889 | 906 | 389,000 |
1986/11/18 | 900 | 915 | 899 | 905 | 1,035,000 |
1986/11/17 | 890 | 894 | 880 | 893 | 241,000 |
1986/11/14 | 865 | 884 | 865 | 883 | 228,000 |
1986/11/13 | 865 | 880 | 865 | 865 | 188,000 |
1986/11/12 | 870 | 875 | 860 | 860 | 278,000 |
1986/11/11 | 834 | 880 | 830 | 875 | 326,000 |
1986/11/10 | 829 | 834 | 815 | 830 | 80,000 |
1986/11/07 | 818 | 826 | 805 | 805 | 266,000 |
1986/11/06 | 803 | 812 | 795 | 795 | 153,000 |
1986/11/05 | 805 | 805 | 800 | 800 | 67,000 |
1986/11/04 | 817 | 827 | 803 | 805 | 170,000 |
1986/11/01 | 805 | 815 | 805 | 815 | 26,000 |
1986/10/31 | 815 | 815 | 805 | 813 | 64,000 |
1986/10/30 | 818 | 818 | 800 | 800 | 77,000 |
1986/10/29 | 800 | 810 | 800 | 800 | 41,000 |
1986/10/28 | 800 | 800 | 800 | 800 | 17,000 |
1986/10/27 | 790 | 810 | 790 | 810 | 28,000 |
1986/10/25 | 810 | 810 | 795 | 800 | 29,000 |
1986/10/24 | 825 | 830 | 800 | 800 | 84,000 |
1986/10/23 | 770 | 815 | 770 | 813 | 147,000 |
1986/10/22 | 800 | 810 | 790 | 790 | 140,000 |
1986/10/21 | 810 | 810 | 791 | 800 | 81,000 |
1986/10/20 | 813 | 820 | 813 | 820 | 37,000 |
1986/10/17 | 841 | 849 | 838 | 840 | 111,000 |
1986/10/16 | 841 | 850 | 840 | 841 | 150,000 |
1986/10/15 | 869 | 869 | 840 | 840 | 64,000 |
1986/10/14 | 844 | 870 | 840 | 870 | 239,000 |
1986/10/13 | 850 | 850 | 830 | 844 | 115,000 |
1986/10/09 | 830 | 842 | 830 | 842 | 84,000 |
1986/10/08 | 820 | 844 | 820 | 840 | 271,000 |
1986/10/07 | 807 | 820 | 800 | 820 | 212,000 |
1986/10/06 | 797 | 810 | 782 | 797 | 254,000 |
1986/10/04 | 776 | 798 | 776 | 797 | 257,000 |
1986/10/03 | 780 | 782 | 755 | 756 | 140,000 |
1986/10/02 | 800 | 800 | 770 | 770 | 209,000 |
1986/10/01 | 820 | 820 | 800 | 800 | 138,000 |
1986/09/30 | 829 | 835 | 804 | 820 | 112,000 |
1986/09/29 | 847 | 849 | 839 | 839 | 86,000 |
1986/09/27 | 825 | 849 | 825 | 844 | 43,000 |
1986/09/26 | 856 | 866 | 840 | 840 | 95,000 |
1986/09/25 | 885 | 887 | 851 | 866 | 77,000 |
1986/09/24 | 889 | 890 | 875 | 876 | 101,000 |
1986/09/22 | 845 | 890 | 842 | 890 | 132,000 |
1986/09/19 | 859 | 865 | 850 | 855 | 152,000 |
1986/09/18 | 850 | 873 | 850 | 869 | 139,000 |
1986/09/17 | 852 | 854 | 850 | 850 | 161,000 |
1986/09/16 | 856 | 873 | 848 | 850 | 186,000 |
1986/09/12 | 846 | 870 | 846 | 857 | 149,000 |
1986/09/11 | 886 | 886 | 873 | 873 | 100,000 |
1986/09/10 | 894 | 895 | 885 | 890 | 79,000 |
1986/09/09 | 894 | 897 | 885 | 897 | 88,000 |
1986/09/08 | 899 | 899 | 885 | 897 | 59,000 |
1986/09/06 | 894 | 899 | 875 | 899 | 85,000 |
1986/09/05 | 895 | 899 | 885 | 896 | 84,000 |
1986/09/04 | 899 | 899 | 880 | 880 | 287,000 |
1986/09/03 | 895 | 898 | 880 | 880 | 290,000 |
1986/09/02 | 910 | 910 | 900 | 900 | 179,000 |
1986/09/01 | 900 | 915 | 898 | 915 | 254,000 |
1986/08/30 | 899 | 900 | 890 | 895 | 58,000 |
1986/08/29 | 860 | 876 | 860 | 870 | 68,000 |
1986/08/28 | 890 | 900 | 859 | 860 | 160,000 |
1986/08/27 | 914 | 914 | 895 | 898 | 231,000 |
1986/08/26 | 899 | 915 | 885 | 915 | 156,000 |
1986/08/25 | 870 | 900 | 860 | 900 | 309,000 |
1986/08/23 | 870 | 875 | 850 | 874 | 49,000 |
1986/08/22 | 887 | 899 | 870 | 870 | 247,000 |
1986/08/21 | 925 | 925 | 881 | 886 | 316,000 |
1986/08/20 | 936 | 950 | 920 | 925 | 508,000 |
1986/08/19 | 944 | 945 | 915 | 935 | 1,461,001 |
1986/08/18 | 940 | 945 | 925 | 940 | 329,000 |
1986/08/15 | 955 | 969 | 925 | 930 | 895,000 |
1986/08/14 | 924 | 950 | 915 | 945 | 1,292,000 |
1986/08/13 | 899 | 915 | 890 | 915 | 899,000 |
1986/08/12 | 861 | 880 | 860 | 875 | 194,000 |
1986/08/11 | 879 | 884 | 860 | 860 | 66,000 |
1986/08/08 | 880 | 884 | 868 | 868 | 173,000 |
1986/08/07 | 877 | 880 | 865 | 879 | 110,000 |
1986/08/06 | 870 | 879 | 868 | 879 | 228,000 |
1986/08/05 | 872 | 885 | 870 | 870 | 125,000 |
1986/08/04 | 860 | 879 | 860 | 862 | 82,000 |
1986/08/02 | 850 | 860 | 850 | 850 | 73,000 |
1986/08/01 | 871 | 880 | 850 | 856 | 81,000 |
1986/07/31 | 890 | 899 | 875 | 880 | 189,000 |
1986/07/30 | 890 | 895 | 871 | 880 | 184,000 |
1986/07/29 | 899 | 900 | 890 | 895 | 212,000 |
1986/07/28 | 896 | 900 | 891 | 891 | 151,000 |
1986/07/26 | 891 | 900 | 890 | 895 | 111,000 |
1986/07/25 | 899 | 900 | 884 | 890 | 418,000 |
1986/07/24 | 886 | 900 | 882 | 895 | 177,000 |
1986/07/23 | 905 | 905 | 881 | 881 | 199,000 |
1986/07/22 | 891 | 895 | 880 | 885 | 252,000 |
1986/07/21 | 920 | 922 | 880 | 895 | 159,000 |
1986/07/19 | 900 | 920 | 900 | 910 | 624,000 |
1986/07/18 | 890 | 900 | 883 | 895 | 413,000 |
1986/07/17 | 897 | 897 | 880 | 880 | 184,000 |
1986/07/16 | 870 | 899 | 870 | 897 | 330,000 |
1986/07/15 | 899 | 905 | 880 | 880 | 196,000 |
1986/07/14 | 905 | 910 | 889 | 900 | 781,000 |
1986/07/11 | 840 | 915 | 835 | 900 | 1,609,001 |
1986/07/10 | 825 | 835 | 820 | 830 | 506,000 |
1986/07/09 | 840 | 844 | 810 | 816 | 453,000 |
1986/07/08 | 840 | 840 | 829 | 835 | 267,000 |
1986/07/07 | 846 | 846 | 840 | 845 | 272,000 |
1986/07/05 | 835 | 845 | 830 | 845 | 43,000 |
1986/07/04 | 855 | 860 | 835 | 845 | 140,000 |
1986/07/03 | 841 | 851 | 841 | 848 | 147,000 |
1986/07/02 | 845 | 850 | 840 | 850 | 132,000 |
1986/07/01 | 840 | 850 | 840 | 841 | 91,000 |
1986/06/30 | 841 | 850 | 840 | 841 | 53,000 |
1986/06/28 | 850 | 850 | 840 | 840 | 135,000 |
1986/06/27 | 862 | 862 | 840 | 840 | 668,000 |
1986/06/26 | 860 | 870 | 855 | 862 | 115,000 |
1986/06/25 | 856 | 870 | 855 | 859 | 122,000 |
1986/06/24 | 860 | 864 | 845 | 855 | 247,000 |
1986/06/23 | 870 | 870 | 850 | 860 | 430,000 |
1986/06/21 | 880 | 890 | 871 | 875 | 162,000 |
1986/06/20 | 888 | 900 | 870 | 870 | 478,000 |
1986/06/19 | 870 | 897 | 870 | 888 | 573,000 |
1986/06/18 | 850 | 870 | 846 | 865 | 259,000 |
1986/06/17 | 846 | 850 | 845 | 846 | 241,000 |
1986/06/16 | 862 | 862 | 840 | 841 | 224,000 |
1986/06/13 | 880 | 881 | 866 | 872 | 226,000 |
1986/06/12 | 884 | 898 | 883 | 883 | 264,000 |
1986/06/11 | 880 | 894 | 876 | 890 | 810,000 |
1986/06/10 | 835 | 881 | 835 | 876 | 763,000 |
1986/06/09 | 845 | 871 | 845 | 859 | 1,009,000 |
1986/06/07 | 810 | 851 | 809 | 851 | 711,000 |
1986/06/06 | 800 | 810 | 795 | 809 | 586,000 |
1986/06/05 | 789 | 815 | 785 | 795 | 1,010,000 |
1986/06/04 | 765 | 785 | 765 | 785 | 494,000 |
1986/06/03 | 765 | 775 | 760 | 761 | 201,000 |
1986/06/02 | 765 | 775 | 755 | 775 | 262,000 |
1986/05/31 | 780 | 780 | 771 | 772 | 168,000 |
1986/05/30 | 785 | 789 | 770 | 780 | 540,000 |
1986/05/29 | 760 | 790 | 760 | 785 | 1,466,001 |
1986/05/28 | 715 | 760 | 715 | 755 | 2,328,001 |
1986/05/27 | 720 | 723 | 706 | 708 | 1,433,001 |
1986/05/26 | 689 | 695 | 689 | 690 | 866,000 |
1986/05/24 | 665 | 689 | 665 | 685 | 1,067,000 |
1986/05/23 | 649 | 655 | 645 | 655 | 455,000 |
1986/05/22 | 636 | 640 | 636 | 640 | 189,000 |
1986/05/21 | 632 | 640 | 632 | 635 | 143,000 |
1986/05/20 | 640 | 640 | 635 | 640 | 109,000 |
1986/05/19 | 633 | 645 | 633 | 640 | 126,000 |
1986/05/17 | 631 | 640 | 630 | 630 | 35,000 |
1986/05/16 | 641 | 645 | 631 | 631 | 127,000 |
1986/05/15 | 645 | 645 | 640 | 640 | 51,000 |
1986/05/14 | 648 | 650 | 640 | 648 | 131,000 |
1986/05/13 | 649 | 650 | 640 | 641 | 149,000 |
1986/05/12 | 650 | 650 | 640 | 640 | 134,000 |
1986/05/09 | 649 | 650 | 630 | 630 | 194,000 |
1986/05/08 | 650 | 652 | 639 | 640 | 348,000 |
1986/05/07 | 625 | 645 | 625 | 639 | 117,000 |
1986/05/06 | 640 | 640 | 620 | 625 | 74,000 |
1986/05/02 | 613 | 640 | 611 | 640 | 89,000 |
1986/05/01 | 624 | 631 | 613 | 614 | 116,000 |
1986/04/30 | 625 | 630 | 621 | 624 | 40,000 |
1986/04/28 | 625 | 625 | 620 | 625 | 42,000 |
1986/04/26 | 600 | 625 | 600 | 620 | 138,000 |
1986/04/25 | 635 | 635 | 620 | 630 | 159,000 |
1986/04/24 | 623 | 640 | 623 | 635 | 194,000 |
1986/04/23 | 638 | 640 | 625 | 625 | 168,000 |
1986/04/22 | 638 | 643 | 631 | 631 | 117,000 |
1986/04/21 | 646 | 650 | 641 | 648 | 100,000 |
1986/04/19 | 649 | 650 | 640 | 645 | 80,000 |
1986/04/18 | 639 | 647 | 634 | 641 | 137,000 |
1986/04/17 | 640 | 642 | 630 | 631 | 108,000 |
1986/04/16 | 640 | 640 | 633 | 639 | 88,000 |
1986/04/15 | 655 | 655 | 630 | 633 | 184,000 |
1986/04/14 | 650 | 660 | 645 | 645 | 308,000 |
1986/04/11 | 620 | 650 | 611 | 640 | 188,000 |
1986/04/10 | 618 | 620 | 609 | 620 | 111,000 |
1986/04/09 | 613 | 615 | 600 | 600 | 98,000 |
1986/04/08 | 617 | 628 | 610 | 612 | 164,000 |
1986/04/07 | 609 | 620 | 608 | 620 | 106,000 |
1986/04/05 | 581 | 609 | 581 | 609 | 202,000 |
1986/04/04 | 596 | 603 | 580 | 591 | 415,000 |
1986/04/03 | 626 | 626 | 599 | 606 | 504,000 |
1986/04/02 | 649 | 650 | 615 | 616 | 416,000 |
1986/04/01 | 660 | 660 | 641 | 655 | 371,000 |
1986/03/31 | 679 | 682 | 658 | 658 | 937,000 |
1986/03/29 | 650 | 668 | 645 | 663 | 639,000 |
1986/03/28 | 630 | 655 | 625 | 635 | 1,006,000 |
1986/03/27 | 620 | 636 | 610 | 631 | 2,275,001 |
1986/03/26 | 571 | 595 | 570 | 595 | 391,000 |
1986/03/25 | 580 | 580 | 571 | 573 | 388,000 |
1986/03/24 | 575 | 580 | 562 | 580 | 419,000 |
1986/03/22 | 571 | 584 | 560 | 584 | 238,000 |
1986/03/20 | 550 | 571 | 550 | 570 | 290,000 |
1986/03/19 | 571 | 574 | 545 | 550 | 433,000 |
1986/03/18 | 580 | 580 | 568 | 571 | 462,000 |
1986/03/17 | 571 | 584 | 565 | 582 | 684,000 |
1986/03/15 | 550 | 567 | 550 | 567 | 417,000 |
1986/03/14 | 562 | 565 | 545 | 555 | 800,000 |
1986/03/13 | 541 | 565 | 530 | 560 | 2,281,001 |
1986/03/12 | 520 | 531 | 518 | 521 | 1,334,001 |
1986/03/11 | 510 | 510 | 503 | 510 | 463,000 |
1986/03/10 | 480 | 512 | 480 | 503 | 919,000 |
1986/03/07 | 467 | 485 | 467 | 485 | 399,000 |
1986/03/06 | 469 | 469 | 458 | 462 | 264,000 |
1986/03/05 | 479 | 483 | 470 | 470 | 357,000 |
1986/03/04 | 480 | 483 | 478 | 478 | 155,000 |
1986/03/03 | 480 | 485 | 480 | 480 | 169,000 |
1986/03/01 | 480 | 485 | 478 | 479 | 135,000 |
1986/02/28 | 490 | 493 | 481 | 485 | 198,000 |
1986/02/27 | 494 | 494 | 490 | 491 | 333,000 |
1986/02/26 | 500 | 500 | 490 | 494 | 953,000 |
1986/02/25 | 494 | 499 | 492 | 495 | 986,000 |
1986/02/24 | 478 | 487 | 478 | 484 | 554,000 |
1986/02/22 | 470 | 475 | 466 | 474 | 306,000 |
1986/02/21 | 478 | 480 | 471 | 471 | 305,000 |
1986/02/20 | 479 | 485 | 474 | 476 | 1,282,000 |
1986/02/19 | 465 | 469 | 462 | 469 | 214,000 |
1986/02/18 | 469 | 470 | 460 | 461 | 464,000 |
1986/02/17 | 470 | 479 | 460 | 472 | 786,000 |
1986/02/15 | 455 | 471 | 452 | 465 | 580,000 |
1986/02/14 | 447 | 452 | 445 | 452 | 419,000 |
1986/02/13 | 450 | 450 | 441 | 445 | 552,000 |
1986/02/12 | 443 | 445 | 437 | 440 | 222,000 |
1986/02/10 | 449 | 449 | 440 | 440 | 291,000 |
1986/02/07 | 445 | 456 | 442 | 447 | 1,416,001 |
1986/02/06 | 430 | 444 | 429 | 440 | 892,000 |
1986/02/05 | 417 | 428 | 417 | 428 | 110,000 |
1986/02/04 | 428 | 430 | 420 | 422 | 287,000 |
1986/02/03 | 410 | 430 | 410 | 425 | 294,000 |
1986/02/01 | 408 | 413 | 406 | 413 | 61,000 |
1986/01/31 | 402 | 405 | 401 | 405 | 107,000 |
1986/01/30 | 403 | 405 | 402 | 402 | 40,000 |
1986/01/29 | 405 | 405 | 402 | 403 | 86,000 |
1986/01/28 | 407 | 408 | 406 | 406 | 6,000 |
1986/01/27 | 405 | 410 | 405 | 408 | 35,000 |
1986/01/25 | 406 | 410 | 406 | 410 | 8,000 |
1986/01/24 | 405 | 408 | 405 | 405 | 35,000 |
1986/01/23 | 410 | 413 | 406 | 406 | 62,000 |
1986/01/22 | 414 | 414 | 410 | 413 | 85,000 |
1986/01/21 | 414 | 414 | 409 | 410 | 38,000 |
1986/01/20 | 411 | 414 | 408 | 413 | 79,000 |
1986/01/18 | 408 | 411 | 405 | 406 | 28,000 |
1986/01/17 | 402 | 413 | 402 | 413 | 28,000 |
1986/01/16 | 414 | 414 | 402 | 402 | 134,000 |
1986/01/14 | 413 | 414 | 410 | 414 | 72,000 |
1986/01/13 | 405 | 413 | 405 | 413 | 819,000 |
1986/01/10 | 414 | 414 | 408 | 408 | 76,000 |
1986/01/09 | 414 | 415 | 410 | 414 | 83,000 |
1986/01/08 | 412 | 414 | 411 | 414 | 134,000 |
1986/01/07 | 411 | 419 | 409 | 412 | 292,000 |
1986/01/06 | 400 | 410 | 400 | 409 | 67,000 |
1986/01/04 | 392 | 400 | 392 | 400 | 24,000 |