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 |
---|---|---|---|---|---|
1989/12/29 | 2,070 | 2,130 | 2,060 | 2,130 | 1,874,000 |
1989/12/28 | 2,030 | 2,070 | 2,030 | 2,070 | 482,000 |
1989/12/27 | 2,050 | 2,080 | 2,010 | 2,010 | 688,000 |
1989/12/26 | 2,110 | 2,110 | 2,050 | 2,080 | 1,065,000 |
1989/12/26 | 1 -> 1.10 分割 | ||||
1989/12/25 | 2,240 | 2,280 | 2,230 | 2,280 | 926,000 |
1989/12/22 | 2,280 | 2,290 | 2,260 | 2,260 | 786,000 |
1989/12/21 | 2,280 | 2,290 | 2,270 | 2,280 | 1,526,000 |
1989/12/20 | 2,270 | 2,290 | 2,270 | 2,280 | 2,377,000 |
1989/12/19 | 2,260 | 2,300 | 2,240 | 2,270 | 2,009,000 |
1989/12/18 | 2,230 | 2,270 | 2,230 | 2,270 | 2,215,000 |
1989/12/15 | 2,230 | 2,230 | 2,220 | 2,220 | 893,000 |
1989/12/14 | 2,230 | 2,230 | 2,220 | 2,220 | 844,000 |
1989/12/13 | 2,220 | 2,230 | 2,220 | 2,230 | 803,000 |
1989/12/12 | 2,220 | 2,240 | 2,210 | 2,220 | 916,000 |
1989/12/11 | 2,230 | 2,230 | 2,220 | 2,220 | 560,000 |
1989/12/08 | 2,240 | 2,240 | 2,220 | 2,220 | 945,000 |
1989/12/07 | 2,220 | 2,240 | 2,220 | 2,240 | 1,237,000 |
1989/12/06 | 2,210 | 2,220 | 2,200 | 2,220 | 1,326,000 |
1989/12/05 | 2,200 | 2,220 | 2,200 | 2,200 | 1,868,000 |
1989/12/04 | 2,210 | 2,230 | 2,190 | 2,190 | 617,000 |
1989/12/01 | 2,240 | 2,250 | 2,190 | 2,230 | 2,136,000 |
1989/11/30 | 2,240 | 2,260 | 2,210 | 2,230 | 2,019,000 |
1989/11/29 | 2,200 | 2,240 | 2,200 | 2,240 | 1,146,000 |
1989/11/28 | 2,220 | 2,240 | 2,180 | 2,230 | 1,472,000 |
1989/11/27 | 2,230 | 2,230 | 2,190 | 2,220 | 582,000 |
1989/11/24 | 2,230 | 2,240 | 2,200 | 2,220 | 863,000 |
1989/11/22 | 2,250 | 2,250 | 2,220 | 2,240 | 2,052,000 |
1989/11/21 | 2,200 | 2,250 | 2,190 | 2,220 | 3,885,000 |
1989/11/20 | 2,210 | 2,220 | 2,180 | 2,180 | 916,000 |
1989/11/17 | 2,220 | 2,230 | 2,170 | 2,210 | 1,823,000 |
1989/11/16 | 2,250 | 2,250 | 2,200 | 2,220 | 3,272,000 |
1989/11/15 | 2,180 | 2,270 | 2,170 | 2,230 | 10,251,999 |
1989/11/14 | 2,120 | 2,170 | 2,110 | 2,150 | 5,271,999 |
1989/11/13 | 2,150 | 2,150 | 2,100 | 2,100 | 2,483,000 |
1989/11/10 | 2,080 | 2,130 | 2,060 | 2,130 | 4,541,000 |
1989/11/09 | 2,010 | 2,070 | 2,000 | 2,070 | 2,190,000 |
1989/11/08 | 1,990 | 2,050 | 1,970 | 2,050 | 654,000 |
1989/11/07 | 1,990 | 1,990 | 1,960 | 1,990 | 721,000 |
1989/11/06 | 2,000 | 2,010 | 1,990 | 1,990 | 361,000 |
1989/11/02 | 1,990 | 2,000 | 1,980 | 1,990 | 521,000 |
1989/11/01 | 2,000 | 2,000 | 1,980 | 2,000 | 841,000 |
1989/10/31 | 2,000 | 2,010 | 1,970 | 1,990 | 810,000 |
1989/10/30 | 2,000 | 2,030 | 1,980 | 2,000 | 939,000 |
1989/10/27 | 2,000 | 2,030 | 1,980 | 2,030 | 1,615,000 |
1989/10/26 | 2,050 | 2,050 | 2,010 | 2,050 | 687,000 |
1989/10/25 | 2,050 | 2,070 | 2,010 | 2,020 | 1,632,000 |
1989/10/24 | 2,040 | 2,090 | 2,010 | 2,090 | 2,052,000 |
1989/10/23 | 2,050 | 2,080 | 2,040 | 2,040 | 2,544,000 |
1989/10/20 | 2,030 | 2,200 | 2,020 | 2,150 | 1,104,000 |
1989/10/19 | 2,030 | 2,060 | 2,010 | 2,050 | 884,000 |
1989/10/18 | 1,950 | 2,040 | 1,950 | 2,030 | 952,000 |
1989/10/17 | 1,960 | 1,960 | 1,950 | 1,950 | 1,065,000 |
1989/10/16 | 1,950 | 1,970 | 1,950 | 1,960 | 781,000 |
1989/10/13 | 1,970 | 1,980 | 1,950 | 1,960 | 1,977,000 |
1989/10/12 | 2,080 | 2,090 | 2,000 | 2,000 | 1,360,000 |
1989/10/11 | 2,140 | 2,140 | 2,100 | 2,100 | 275,000 |
1989/10/09 | 2,200 | 2,200 | 2,160 | 2,160 | 113,000 |
1989/10/06 | 2,220 | 2,240 | 2,180 | 2,200 | 290,000 |
1989/10/05 | 2,220 | 2,220 | 2,200 | 2,220 | 375,000 |
1989/10/04 | 2,250 | 2,270 | 2,210 | 2,220 | 361,000 |
1989/10/03 | 2,200 | 2,340 | 2,200 | 2,240 | 517,000 |
1989/10/02 | 2,240 | 2,240 | 2,200 | 2,200 | 327,000 |
1989/09/29 | 2,300 | 2,300 | 2,240 | 2,240 | 392,000 |
1989/09/28 | 2,320 | 2,320 | 2,250 | 2,320 | 323,000 |
1989/09/27 | 2,410 | 2,410 | 2,320 | 2,320 | 547,000 |
1989/09/26 | 2,380 | 2,420 | 2,380 | 2,410 | 443,000 |
1989/09/25 | 2,410 | 2,430 | 2,370 | 2,410 | 503,000 |
1989/09/22 | 2,370 | 2,410 | 2,360 | 2,400 | 555,000 |
1989/09/21 | 2,350 | 2,370 | 2,340 | 2,360 | 441,000 |
1989/09/20 | 2,330 | 2,350 | 2,310 | 2,350 | 386,000 |
1989/09/19 | 2,350 | 2,390 | 2,330 | 2,350 | 322,000 |
1989/09/18 | 2,400 | 2,410 | 2,380 | 2,390 | 264,000 |
1989/09/14 | 2,400 | 2,420 | 2,390 | 2,420 | 306,000 |
1989/09/13 | 2,400 | 2,420 | 2,390 | 2,400 | 280,000 |
1989/09/12 | 2,430 | 2,450 | 2,390 | 2,390 | 488,000 |
1989/09/11 | 2,490 | 2,490 | 2,420 | 2,460 | 898,000 |
1989/09/08 | 2,440 | 2,500 | 2,420 | 2,480 | 3,779,000 |
1989/09/07 | 2,430 | 2,450 | 2,430 | 2,430 | 1,020,000 |
1989/09/06 | 2,370 | 2,450 | 2,370 | 2,430 | 2,934,000 |
1989/09/05 | 2,390 | 2,390 | 2,360 | 2,380 | 432,000 |
1989/09/04 | 2,390 | 2,390 | 2,360 | 2,390 | 538,000 |
1989/09/01 | 2,370 | 2,380 | 2,340 | 2,370 | 487,000 |
1989/08/31 | 2,390 | 2,390 | 2,360 | 2,370 | 476,000 |
1989/08/30 | 2,370 | 2,390 | 2,360 | 2,390 | 1,010,000 |
1989/08/29 | 2,370 | 2,370 | 2,310 | 2,350 | 486,000 |
1989/08/28 | 2,380 | 2,380 | 2,360 | 2,370 | 159,000 |
1989/08/25 | 2,370 | 2,400 | 2,370 | 2,380 | 1,397,000 |
1989/08/24 | 2,340 | 2,400 | 2,240 | 2,350 | 960,000 |
1989/08/23 | 2,370 | 2,380 | 2,290 | 2,330 | 337,000 |
1989/08/22 | 2,400 | 2,400 | 2,360 | 2,370 | 1,210,000 |
1989/08/21 | 2,400 | 2,400 | 2,370 | 2,390 | 1,267,000 |
1989/08/18 | 2,350 | 2,410 | 2,310 | 2,370 | 3,196,000 |
1989/08/17 | 2,260 | 2,280 | 2,240 | 2,240 | 828,000 |
1989/08/16 | 2,210 | 2,250 | 2,210 | 2,240 | 184,000 |
1989/08/15 | 2,250 | 2,250 | 2,220 | 2,230 | 225,000 |
1989/08/14 | 2,250 | 2,250 | 2,230 | 2,240 | 145,000 |
1989/08/11 | 2,230 | 2,260 | 2,220 | 2,250 | 375,000 |
1989/08/10 | 2,250 | 2,260 | 2,240 | 2,250 | 373,000 |
1989/08/09 | 2,250 | 2,270 | 2,230 | 2,250 | 345,000 |
1989/08/08 | 2,200 | 2,250 | 2,200 | 2,240 | 319,000 |
1989/08/07 | 2,250 | 2,260 | 2,220 | 2,260 | 275,000 |
1989/08/04 | 2,250 | 2,270 | 2,240 | 2,250 | 777,000 |
1989/08/03 | 2,240 | 2,260 | 2,230 | 2,250 | 799,000 |
1989/08/02 | 2,200 | 2,240 | 2,180 | 2,240 | 880,000 |
1989/08/01 | 2,170 | 2,190 | 2,170 | 2,190 | 347,000 |
1989/07/31 | 2,130 | 2,170 | 2,130 | 2,170 | 137,000 |
1989/07/28 | 2,160 | 2,160 | 2,130 | 2,130 | 208,000 |
1989/07/27 | 2,120 | 2,160 | 2,120 | 2,160 | 314,000 |
1989/07/26 | 2,160 | 2,160 | 2,140 | 2,140 | 250,000 |
1989/07/25 | 2,150 | 2,170 | 2,140 | 2,160 | 188,000 |
1989/07/24 | 2,140 | 2,140 | 2,100 | 2,130 | 102,000 |
1989/07/21 | 2,140 | 2,160 | 2,100 | 2,160 | 270,000 |
1989/07/20 | 2,100 | 2,130 | 2,100 | 2,130 | 168,000 |
1989/07/19 | 2,130 | 2,140 | 2,100 | 2,100 | 141,000 |
1989/07/18 | 2,120 | 2,140 | 2,110 | 2,140 | 162,000 |
1989/07/17 | 2,120 | 2,130 | 2,120 | 2,130 | 149,000 |
1989/07/14 | 2,140 | 2,140 | 2,120 | 2,130 | 135,000 |
1989/07/13 | 2,120 | 2,150 | 2,120 | 2,120 | 126,000 |
1989/07/12 | 2,170 | 2,170 | 2,120 | 2,120 | 216,000 |
1989/07/11 | 2,170 | 2,180 | 2,160 | 2,160 | 92,000 |
1989/07/10 | 2,170 | 2,180 | 2,160 | 2,160 | 122,000 |
1989/07/07 | 2,140 | 2,170 | 2,130 | 2,170 | 296,000 |
1989/07/06 | 2,140 | 2,140 | 2,120 | 2,120 | 119,000 |
1989/07/05 | 2,120 | 2,130 | 2,120 | 2,120 | 114,000 |
1989/07/04 | 2,110 | 2,130 | 2,100 | 2,120 | 132,000 |
1989/07/03 | 2,100 | 2,150 | 2,100 | 2,130 | 254,000 |
1989/06/30 | 2,100 | 2,150 | 2,100 | 2,140 | 220,000 |
1989/06/29 | 2,110 | 2,120 | 2,100 | 2,100 | 145,000 |
1989/06/28 | 2,100 | 2,140 | 2,090 | 2,140 | 203,000 |
1989/06/27 | 2,160 | 2,160 | 2,090 | 2,140 | 428,000 |
1989/06/26 | 2,170 | 2,170 | 2,150 | 2,160 | 264,000 |
1989/06/23 | 2,120 | 2,150 | 2,110 | 2,130 | 288,000 |
1989/06/22 | 2,090 | 2,100 | 2,080 | 2,100 | 169,000 |
1989/06/21 | 2,080 | 2,090 | 2,050 | 2,080 | 211,000 |
1989/06/20 | 2,060 | 2,060 | 2,030 | 2,050 | 192,000 |
1989/06/19 | 2,060 | 2,090 | 2,060 | 2,060 | 153,000 |
1989/06/16 | 2,120 | 2,120 | 2,060 | 2,080 | 204,000 |
1989/06/15 | 2,110 | 2,110 | 2,070 | 2,080 | 330,000 |
1989/06/14 | 2,080 | 2,100 | 2,050 | 2,070 | 383,000 |
1989/06/13 | 2,130 | 2,130 | 2,080 | 2,080 | 473,000 |
1989/06/12 | 2,100 | 2,140 | 2,100 | 2,120 | 197,000 |
1989/06/09 | 2,160 | 2,160 | 2,140 | 2,140 | 149,000 |
1989/06/08 | 2,170 | 2,180 | 2,150 | 2,150 | 189,000 |
1989/06/07 | 2,160 | 2,180 | 2,130 | 2,150 | 203,000 |
1989/06/06 | 2,160 | 2,180 | 2,120 | 2,150 | 119,000 |
1989/06/05 | 2,170 | 2,190 | 2,120 | 2,180 | 182,000 |
1989/06/02 | 2,200 | 2,200 | 2,170 | 2,200 | 213,000 |
1989/06/01 | 2,200 | 2,200 | 2,160 | 2,180 | 183,000 |
1989/05/31 | 2,200 | 2,200 | 2,180 | 2,200 | 107,000 |
1989/05/30 | 2,210 | 2,210 | 2,170 | 2,180 | 161,000 |
1989/05/29 | 2,210 | 2,210 | 2,170 | 2,170 | 175,000 |
1989/05/26 | 2,200 | 2,210 | 2,170 | 2,210 | 216,000 |
1989/05/25 | 2,200 | 2,200 | 2,170 | 2,190 | 98,000 |
1989/05/24 | 2,160 | 2,200 | 2,160 | 2,170 | 162,000 |
1989/05/23 | 2,190 | 2,200 | 2,160 | 2,180 | 647,000 |
1989/05/22 | 2,200 | 2,200 | 2,180 | 2,200 | 196,000 |
1989/05/19 | 2,190 | 2,200 | 2,160 | 2,190 | 124,000 |
1989/05/18 | 2,190 | 2,200 | 2,160 | 2,190 | 203,000 |
1989/05/17 | 2,200 | 2,200 | 2,160 | 2,190 | 150,000 |
1989/05/16 | 2,200 | 2,200 | 2,160 | 2,200 | 163,000 |
1989/05/15 | 2,190 | 2,200 | 2,150 | 2,160 | 189,000 |
1989/05/12 | 2,220 | 2,220 | 2,190 | 2,190 | 206,000 |
1989/05/11 | 2,240 | 2,240 | 2,200 | 2,220 | 404,000 |
1989/05/10 | 2,250 | 2,250 | 2,230 | 2,240 | 280,000 |
1989/05/09 | 2,250 | 2,270 | 2,250 | 2,250 | 379,000 |
1989/05/08 | 2,280 | 2,290 | 2,250 | 2,290 | 667,000 |
1989/05/02 | 2,260 | 2,260 | 2,210 | 2,240 | 275,000 |
1989/05/01 | 2,240 | 2,250 | 2,230 | 2,230 | 225,000 |
1989/04/28 | 2,260 | 2,260 | 2,220 | 2,250 | 554,000 |
1989/04/27 | 2,200 | 2,250 | 2,180 | 2,220 | 546,000 |
1989/04/26 | 2,200 | 2,210 | 2,160 | 2,160 | 307,000 |
1989/04/25 | 2,200 | 2,220 | 2,180 | 2,210 | 268,000 |
1989/04/24 | 2,180 | 2,200 | 2,160 | 2,180 | 142,000 |
1989/04/21 | 2,160 | 2,200 | 2,160 | 2,180 | 183,000 |
1989/04/20 | 2,170 | 2,190 | 2,170 | 2,190 | 137,000 |
1989/04/19 | 2,190 | 2,190 | 2,170 | 2,170 | 264,000 |
1989/04/18 | 2,160 | 2,200 | 2,150 | 2,190 | 290,000 |
1989/04/17 | 2,190 | 2,190 | 2,150 | 2,160 | 241,000 |
1989/04/14 | 2,180 | 2,200 | 2,180 | 2,180 | 195,000 |
1989/04/13 | 2,200 | 2,200 | 2,180 | 2,200 | 173,000 |
1989/04/12 | 2,180 | 2,200 | 2,180 | 2,200 | 225,000 |
1989/04/11 | 2,170 | 2,200 | 2,150 | 2,200 | 374,000 |
1989/04/10 | 2,180 | 2,190 | 2,150 | 2,170 | 130,000 |
1989/04/07 | 2,170 | 2,190 | 2,150 | 2,170 | 505,000 |
1989/04/06 | 2,220 | 2,220 | 2,170 | 2,170 | 302,000 |
1989/04/05 | 2,220 | 2,220 | 2,190 | 2,200 | 348,000 |
1989/04/04 | 2,250 | 2,250 | 2,200 | 2,250 | 386,000 |
1989/04/03 | 2,200 | 2,250 | 2,200 | 2,250 | 323,000 |
1989/03/31 | 2,230 | 2,250 | 2,190 | 2,250 | 387,000 |
1989/03/30 | 2,190 | 2,240 | 2,170 | 2,240 | 255,000 |
1989/03/29 | 2,180 | 2,220 | 2,160 | 2,220 | 277,000 |
1989/03/28 | 2,190 | 2,200 | 2,130 | 2,150 | 238,000 |
1989/03/27 | 2,200 | 2,220 | 2,180 | 2,190 | 691,000 |
1989/03/24 | 2,200 | 2,210 | 2,180 | 2,190 | 568,000 |
1989/03/23 | 2,180 | 2,220 | 2,180 | 2,200 | 511,000 |
1989/03/22 | 2,180 | 2,200 | 2,170 | 2,200 | 602,000 |
1989/03/20 | 2,190 | 2,220 | 2,180 | 2,180 | 337,000 |
1989/03/17 | 2,200 | 2,200 | 2,180 | 2,180 | 694,000 |
1989/03/16 | 2,170 | 2,200 | 2,170 | 2,190 | 364,000 |
1989/03/15 | 2,140 | 2,170 | 2,140 | 2,150 | 1,541,000 |
1989/03/14 | 2,140 | 2,160 | 2,130 | 2,140 | 443,000 |
1989/03/13 | 2,120 | 2,160 | 2,120 | 2,140 | 470,000 |
1989/03/10 | 2,120 | 2,160 | 2,120 | 2,140 | 605,000 |
1989/03/09 | 2,170 | 2,180 | 2,150 | 2,160 | 319,000 |
1989/03/08 | 2,190 | 2,210 | 2,180 | 2,180 | 525,000 |
1989/03/07 | 2,190 | 2,220 | 2,190 | 2,190 | 323,000 |
1989/03/06 | 2,240 | 2,240 | 2,180 | 2,190 | 473,000 |
1989/03/03 | 2,240 | 2,270 | 2,230 | 2,240 | 738,000 |
1989/03/02 | 2,240 | 2,250 | 2,230 | 2,240 | 543,000 |
1989/03/01 | 2,270 | 2,270 | 2,240 | 2,250 | 755,000 |
1989/02/28 | 2,250 | 2,270 | 2,250 | 2,260 | 497,000 |
1989/02/27 | 2,240 | 2,270 | 2,240 | 2,240 | 913,000 |
1989/02/23 | 2,240 | 2,260 | 2,240 | 2,240 | 688,000 |
1989/02/22 | 2,260 | 2,270 | 2,230 | 2,230 | 978,000 |
1989/02/21 | 2,260 | 2,300 | 2,250 | 2,270 | 1,108,000 |
1989/02/20 | 2,280 | 2,300 | 2,260 | 2,270 | 1,235,000 |
1989/02/17 | 2,280 | 2,300 | 2,270 | 2,270 | 1,236,000 |
1989/02/16 | 2,300 | 2,330 | 2,280 | 2,280 | 1,435,000 |
1989/02/15 | 2,260 | 2,330 | 2,260 | 2,300 | 3,415,000 |
1989/02/14 | 2,210 | 2,270 | 2,200 | 2,240 | 1,948,000 |
1989/02/13 | 2,180 | 2,210 | 2,180 | 2,200 | 892,000 |
1989/02/10 | 2,120 | 2,200 | 2,120 | 2,180 | 1,367,000 |
1989/02/09 | 2,100 | 2,160 | 2,100 | 2,120 | 957,000 |
1989/02/08 | 2,110 | 2,130 | 2,110 | 2,110 | 525,000 |
1989/02/07 | 2,100 | 2,120 | 2,100 | 2,110 | 552,000 |
1989/02/06 | 2,100 | 2,110 | 2,100 | 2,100 | 489,000 |
1989/02/03 | 2,110 | 2,120 | 2,090 | 2,110 | 486,000 |
1989/02/02 | 2,090 | 2,110 | 2,090 | 2,110 | 372,000 |
1989/02/01 | 2,090 | 2,120 | 2,090 | 2,090 | 778,000 |
1989/01/31 | 2,100 | 2,100 | 2,090 | 2,100 | 619,000 |
1989/01/30 | 2,080 | 2,110 | 2,080 | 2,100 | 529,000 |
1989/01/28 | 2,090 | 2,100 | 2,080 | 2,090 | 519,000 |
1989/01/27 | 2,100 | 2,120 | 2,090 | 2,090 | 877,000 |
1989/01/26 | 2,100 | 2,110 | 2,090 | 2,110 | 803,000 |
1989/01/25 | 2,100 | 2,120 | 2,090 | 2,120 | 1,279,000 |
1989/01/24 | 2,120 | 2,130 | 2,110 | 2,120 | 1,567,000 |
1989/01/23 | 2,060 | 2,120 | 2,060 | 2,120 | 1,538,000 |
1989/01/20 | 2,040 | 2,060 | 2,030 | 2,060 | 929,000 |
1989/01/19 | 2,030 | 2,060 | 2,030 | 2,040 | 1,679,000 |
1989/01/18 | 1,980 | 2,030 | 1,980 | 2,020 | 2,174,000 |
1989/01/17 | 1,940 | 1,970 | 1,940 | 1,970 | 799,000 |
1989/01/13 | 1,940 | 1,950 | 1,920 | 1,950 | 655,000 |
1989/01/12 | 1,920 | 1,940 | 1,920 | 1,940 | 569,000 |
1989/01/11 | 1,930 | 1,940 | 1,920 | 1,940 | 731,000 |
1989/01/10 | 1,910 | 1,930 | 1,900 | 1,920 | 777,000 |
1989/01/09 | 1,940 | 1,940 | 1,890 | 1,910 | 1,459,000 |
1989/01/06 | 1,930 | 1,940 | 1,920 | 1,920 | 321,000 |
1989/01/05 | 1,930 | 1,940 | 1,910 | 1,920 | 443,000 |
1989/01/04 | 1,910 | 1,950 | 1,910 | 1,910 | 301,000 |