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 |
---|---|---|---|---|---|
1991/12/30 | 1,290 | 1,300 | 1,270 | 1,300 | 133,000 |
1991/12/27 | 1,280 | 1,280 | 1,260 | 1,270 | 94,000 |
1991/12/26 | 1,290 | 1,290 | 1,270 | 1,270 | 238,000 |
1991/12/25 | 1,280 | 1,290 | 1,250 | 1,280 | 387,000 |
1991/12/24 | 1,290 | 1,310 | 1,260 | 1,300 | 276,000 |
1991/12/20 | 1,320 | 1,320 | 1,280 | 1,310 | 308,000 |
1991/12/19 | 1,300 | 1,320 | 1,300 | 1,300 | 194,000 |
1991/12/18 | 1,300 | 1,320 | 1,290 | 1,320 | 224,000 |
1991/12/17 | 1,280 | 1,300 | 1,280 | 1,290 | 161,000 |
1991/12/16 | 1,280 | 1,300 | 1,280 | 1,300 | 141,000 |
1991/12/13 | 1,320 | 1,320 | 1,290 | 1,310 | 1,797,000 |
1991/12/12 | 1,280 | 1,290 | 1,270 | 1,270 | 299,000 |
1991/12/11 | 1,300 | 1,310 | 1,260 | 1,260 | 702,000 |
1991/12/10 | 1,300 | 1,300 | 1,280 | 1,300 | 400,000 |
1991/12/09 | 1,260 | 1,280 | 1,250 | 1,280 | 121,000 |
1991/12/06 | 1,250 | 1,270 | 1,250 | 1,260 | 167,000 |
1991/12/05 | 1,260 | 1,280 | 1,250 | 1,250 | 258,000 |
1991/12/04 | 1,270 | 1,280 | 1,260 | 1,270 | 148,000 |
1991/12/03 | 1,290 | 1,290 | 1,270 | 1,270 | 249,000 |
1991/12/02 | 1,250 | 1,290 | 1,250 | 1,290 | 264,000 |
1991/11/29 | 1,310 | 1,330 | 1,300 | 1,310 | 322,000 |
1991/11/28 | 1,300 | 1,320 | 1,280 | 1,310 | 194,000 |
1991/11/27 | 1,300 | 1,320 | 1,290 | 1,300 | 211,000 |
1991/11/26 | 1,270 | 1,300 | 1,270 | 1,280 | 102,000 |
1991/11/25 | 1,270 | 1,290 | 1,260 | 1,290 | 131,000 |
1991/11/22 | 1,280 | 1,310 | 1,270 | 1,290 | 123,000 |
1991/11/21 | 1,280 | 1,290 | 1,280 | 1,280 | 114,000 |
1991/11/20 | 1,260 | 1,310 | 1,260 | 1,290 | 166,000 |
1991/11/19 | 1,300 | 1,310 | 1,280 | 1,280 | 180,000 |
1991/11/18 | 1,290 | 1,300 | 1,280 | 1,280 | 168,000 |
1991/11/15 | 1,290 | 1,340 | 1,280 | 1,320 | 342,000 |
1991/11/14 | 1,300 | 1,300 | 1,280 | 1,300 | 144,000 |
1991/11/13 | 1,300 | 1,310 | 1,290 | 1,300 | 116,000 |
1991/11/12 | 1,310 | 1,310 | 1,280 | 1,310 | 148,000 |
1991/11/11 | 1,280 | 1,300 | 1,280 | 1,280 | 53,000 |
1991/11/08 | 1,310 | 1,320 | 1,290 | 1,290 | 304,000 |
1991/11/07 | 1,300 | 1,320 | 1,290 | 1,290 | 376,000 |
1991/11/06 | 1,310 | 1,320 | 1,310 | 1,320 | 62,000 |
1991/11/05 | 1,320 | 1,320 | 1,300 | 1,300 | 121,000 |
1991/11/01 | 1,300 | 1,310 | 1,300 | 1,310 | 146,000 |
1991/10/31 | 1,310 | 1,320 | 1,290 | 1,320 | 203,000 |
1991/10/30 | 1,300 | 1,310 | 1,290 | 1,310 | 154,000 |
1991/10/29 | 1,320 | 1,320 | 1,300 | 1,300 | 245,000 |
1991/10/28 | 1,300 | 1,300 | 1,280 | 1,300 | 165,000 |
1991/10/25 | 1,300 | 1,300 | 1,270 | 1,300 | 179,000 |
1991/10/24 | 1,280 | 1,310 | 1,270 | 1,300 | 262,000 |
1991/10/23 | 1,280 | 1,280 | 1,250 | 1,280 | 192,000 |
1991/10/22 | 1,270 | 1,300 | 1,270 | 1,300 | 211,000 |
1991/10/21 | 1,300 | 1,310 | 1,290 | 1,310 | 190,000 |
1991/10/18 | 1,300 | 1,310 | 1,280 | 1,300 | 306,000 |
1991/10/17 | 1,290 | 1,300 | 1,270 | 1,290 | 255,000 |
1991/10/16 | 1,290 | 1,300 | 1,270 | 1,270 | 230,000 |
1991/10/15 | 1,270 | 1,290 | 1,250 | 1,280 | 168,000 |
1991/10/14 | 1,270 | 1,270 | 1,250 | 1,250 | 168,000 |
1991/10/11 | 1,270 | 1,280 | 1,260 | 1,270 | 203,000 |
1991/10/09 | 1,250 | 1,290 | 1,230 | 1,290 | 323,000 |
1991/10/08 | 1,230 | 1,270 | 1,230 | 1,230 | 258,000 |
1991/10/07 | 1,270 | 1,270 | 1,220 | 1,230 | 138,000 |
1991/10/04 | 1,270 | 1,290 | 1,250 | 1,280 | 186,000 |
1991/10/03 | 1,240 | 1,270 | 1,230 | 1,270 | 298,000 |
1991/10/02 | 1,260 | 1,270 | 1,240 | 1,260 | 404,000 |
1991/10/01 | 1,240 | 1,290 | 1,220 | 1,290 | 369,000 |
1991/09/30 | 1,240 | 1,250 | 1,230 | 1,250 | 147,000 |
1991/09/27 | 1,260 | 1,270 | 1,220 | 1,250 | 224,000 |
1991/09/26 | 1,230 | 1,260 | 1,210 | 1,260 | 182,000 |
1991/09/25 | 1,240 | 1,240 | 1,200 | 1,230 | 214,000 |
1991/09/24 | 1,220 | 1,240 | 1,220 | 1,220 | 137,000 |
1991/09/20 | 1,230 | 1,240 | 1,210 | 1,240 | 248,000 |
1991/09/19 | 1,240 | 1,240 | 1,210 | 1,230 | 171,000 |
1991/09/18 | 1,240 | 1,240 | 1,220 | 1,240 | 338,000 |
1991/09/17 | 1,240 | 1,260 | 1,230 | 1,230 | 335,000 |
1991/09/13 | 1,190 | 1,230 | 1,190 | 1,200 | 2,126,000 |
1991/09/12 | 1,220 | 1,230 | 1,190 | 1,190 | 167,000 |
1991/09/11 | 1,200 | 1,230 | 1,190 | 1,220 | 185,000 |
1991/09/10 | 1,230 | 1,230 | 1,170 | 1,200 | 244,000 |
1991/09/09 | 1,210 | 1,230 | 1,210 | 1,230 | 402,000 |
1991/09/06 | 1,170 | 1,190 | 1,170 | 1,170 | 279,000 |
1991/09/05 | 1,160 | 1,180 | 1,160 | 1,170 | 116,000 |
1991/09/04 | 1,190 | 1,190 | 1,160 | 1,160 | 183,000 |
1991/09/03 | 1,220 | 1,230 | 1,200 | 1,200 | 163,000 |
1991/09/02 | 1,180 | 1,210 | 1,180 | 1,200 | 153,000 |
1991/08/30 | 1,190 | 1,200 | 1,170 | 1,200 | 255,000 |
1991/08/29 | 1,180 | 1,190 | 1,170 | 1,190 | 99,000 |
1991/08/28 | 1,180 | 1,190 | 1,160 | 1,160 | 241,000 |
1991/08/27 | 1,170 | 1,180 | 1,160 | 1,180 | 153,000 |
1991/08/26 | 1,200 | 1,200 | 1,150 | 1,150 | 372,000 |
1991/08/23 | 1,220 | 1,230 | 1,200 | 1,220 | 356,000 |
1991/08/22 | 1,250 | 1,250 | 1,220 | 1,240 | 259,000 |
1991/08/21 | 1,250 | 1,260 | 1,220 | 1,220 | 292,000 |
1991/08/20 | 1,220 | 1,260 | 1,200 | 1,250 | 415,000 |
1991/08/19 | 1,240 | 1,270 | 1,240 | 1,240 | 193,000 |
1991/08/16 | 1,280 | 1,280 | 1,260 | 1,260 | 173,000 |
1991/08/15 | 1,280 | 1,280 | 1,260 | 1,260 | 239,000 |
1991/08/14 | 1,280 | 1,280 | 1,260 | 1,280 | 239,000 |
1991/08/13 | 1,240 | 1,280 | 1,240 | 1,260 | 121,000 |
1991/08/12 | 1,280 | 1,280 | 1,260 | 1,260 | 115,000 |
1991/08/09 | 1,260 | 1,290 | 1,260 | 1,280 | 134,000 |
1991/08/08 | 1,300 | 1,300 | 1,250 | 1,250 | 214,000 |
1991/08/07 | 1,310 | 1,310 | 1,260 | 1,300 | 139,000 |
1991/08/06 | 1,260 | 1,300 | 1,260 | 1,300 | 187,000 |
1991/08/05 | 1,290 | 1,290 | 1,270 | 1,270 | 160,000 |
1991/08/02 | 1,290 | 1,300 | 1,290 | 1,290 | 264,000 |
1991/08/01 | 1,290 | 1,290 | 1,280 | 1,290 | 122,000 |
1991/07/31 | 1,290 | 1,300 | 1,280 | 1,300 | 168,000 |
1991/07/30 | 1,250 | 1,300 | 1,250 | 1,300 | 277,000 |
1991/07/29 | 1,260 | 1,270 | 1,240 | 1,260 | 141,000 |
1991/07/26 | 1,280 | 1,280 | 1,260 | 1,260 | 378,000 |
1991/07/25 | 1,270 | 1,280 | 1,250 | 1,280 | 285,000 |
1991/07/24 | 1,260 | 1,270 | 1,240 | 1,270 | 229,000 |
1991/07/23 | 1,260 | 1,270 | 1,250 | 1,260 | 347,000 |
1991/07/22 | 1,290 | 1,290 | 1,260 | 1,260 | 307,000 |
1991/07/19 | 1,290 | 1,290 | 1,260 | 1,270 | 196,000 |
1991/07/18 | 1,270 | 1,270 | 1,230 | 1,270 | 145,000 |
1991/07/17 | 1,270 | 1,290 | 1,270 | 1,290 | 154,000 |
1991/07/16 | 1,280 | 1,290 | 1,270 | 1,280 | 205,000 |
1991/07/15 | 1,260 | 1,280 | 1,250 | 1,270 | 103,000 |
1991/07/12 | 1,230 | 1,240 | 1,230 | 1,240 | 119,000 |
1991/07/11 | 1,230 | 1,240 | 1,180 | 1,200 | 213,000 |
1991/07/10 | 1,220 | 1,240 | 1,180 | 1,240 | 364,000 |
1991/07/09 | 1,240 | 1,250 | 1,160 | 1,200 | 439,000 |
1991/07/08 | 1,280 | 1,290 | 1,240 | 1,240 | 299,000 |
1991/07/05 | 1,300 | 1,310 | 1,270 | 1,300 | 125,000 |
1991/07/04 | 1,290 | 1,300 | 1,280 | 1,290 | 125,000 |
1991/07/03 | 1,290 | 1,320 | 1,280 | 1,320 | 154,000 |
1991/07/02 | 1,300 | 1,320 | 1,290 | 1,310 | 198,000 |
1991/07/01 | 1,310 | 1,320 | 1,290 | 1,320 | 239,000 |
1991/06/28 | 1,300 | 1,310 | 1,280 | 1,280 | 179,000 |
1991/06/27 | 1,300 | 1,320 | 1,290 | 1,310 | 228,000 |
1991/06/26 | 1,320 | 1,330 | 1,310 | 1,320 | 191,000 |
1991/06/25 | 1,320 | 1,330 | 1,310 | 1,330 | 416,000 |
1991/06/24 | 1,350 | 1,360 | 1,330 | 1,350 | 453,000 |
1991/06/21 | 1,330 | 1,350 | 1,330 | 1,350 | 241,000 |
1991/06/20 | 1,340 | 1,360 | 1,330 | 1,330 | 652,000 |
1991/06/19 | 1,370 | 1,370 | 1,340 | 1,340 | 430,000 |
1991/06/18 | 1,380 | 1,380 | 1,370 | 1,380 | 414,000 |
1991/06/17 | 1,400 | 1,400 | 1,380 | 1,390 | 158,000 |
1991/06/14 | 1,400 | 1,400 | 1,380 | 1,400 | 2,177,000 |
1991/06/13 | 1,370 | 1,390 | 1,370 | 1,380 | 326,000 |
1991/06/12 | 1,400 | 1,400 | 1,380 | 1,390 | 601,000 |
1991/06/11 | 1,390 | 1,400 | 1,390 | 1,400 | 325,000 |
1991/06/10 | 1,380 | 1,420 | 1,380 | 1,400 | 209,000 |
1991/06/07 | 1,400 | 1,400 | 1,390 | 1,400 | 261,000 |
1991/06/06 | 1,410 | 1,410 | 1,380 | 1,380 | 687,000 |
1991/06/05 | 1,420 | 1,420 | 1,400 | 1,410 | 354,000 |
1991/06/04 | 1,420 | 1,430 | 1,400 | 1,410 | 531,000 |
1991/06/03 | 1,420 | 1,440 | 1,420 | 1,440 | 659,000 |
1991/05/31 | 1,410 | 1,420 | 1,390 | 1,420 | 1,302,000 |
1991/05/30 | 1,380 | 1,410 | 1,370 | 1,410 | 1,298,000 |
1991/05/29 | 1,370 | 1,380 | 1,360 | 1,370 | 673,000 |
1991/05/28 | 1,370 | 1,380 | 1,360 | 1,370 | 524,000 |
1991/05/27 | 1,360 | 1,380 | 1,350 | 1,380 | 683,000 |
1991/05/24 | 1,360 | 1,360 | 1,340 | 1,350 | 376,000 |
1991/05/23 | 1,350 | 1,360 | 1,340 | 1,340 | 636,000 |
1991/05/22 | 1,350 | 1,350 | 1,330 | 1,350 | 443,000 |
1991/05/21 | 1,340 | 1,350 | 1,330 | 1,350 | 424,000 |
1991/05/20 | 1,340 | 1,350 | 1,320 | 1,350 | 311,000 |
1991/05/17 | 1,330 | 1,340 | 1,330 | 1,330 | 190,000 |
1991/05/16 | 1,330 | 1,340 | 1,320 | 1,320 | 254,000 |
1991/05/15 | 1,330 | 1,350 | 1,330 | 1,330 | 334,000 |
1991/05/14 | 1,340 | 1,350 | 1,330 | 1,340 | 186,000 |
1991/05/13 | 1,340 | 1,350 | 1,340 | 1,340 | 213,000 |
1991/05/10 | 1,350 | 1,350 | 1,330 | 1,330 | 286,000 |
1991/05/09 | 1,340 | 1,350 | 1,330 | 1,350 | 330,000 |
1991/05/08 | 1,350 | 1,350 | 1,330 | 1,350 | 353,000 |
1991/05/07 | 1,350 | 1,350 | 1,340 | 1,340 | 284,000 |
1991/05/02 | 1,340 | 1,350 | 1,330 | 1,350 | 344,000 |
1991/05/01 | 1,340 | 1,350 | 1,330 | 1,340 | 269,000 |
1991/04/30 | 1,340 | 1,350 | 1,320 | 1,330 | 425,000 |
1991/04/26 | 1,330 | 1,340 | 1,310 | 1,340 | 356,000 |
1991/04/25 | 1,340 | 1,340 | 1,320 | 1,320 | 314,000 |
1991/04/24 | 1,320 | 1,340 | 1,320 | 1,330 | 357,000 |
1991/04/23 | 1,310 | 1,340 | 1,310 | 1,320 | 545,000 |
1991/04/22 | 1,350 | 1,350 | 1,320 | 1,330 | 338,000 |
1991/04/19 | 1,340 | 1,350 | 1,330 | 1,350 | 377,000 |
1991/04/18 | 1,360 | 1,360 | 1,340 | 1,360 | 628,000 |
1991/04/17 | 1,340 | 1,360 | 1,340 | 1,360 | 728,000 |
1991/04/16 | 1,340 | 1,340 | 1,320 | 1,340 | 476,000 |
1991/04/15 | 1,330 | 1,340 | 1,310 | 1,340 | 715,000 |
1991/04/12 | 1,290 | 1,310 | 1,290 | 1,310 | 221,000 |
1991/04/11 | 1,290 | 1,300 | 1,280 | 1,300 | 439,000 |
1991/04/10 | 1,290 | 1,300 | 1,290 | 1,290 | 188,000 |
1991/04/09 | 1,290 | 1,310 | 1,280 | 1,280 | 274,000 |
1991/04/08 | 1,310 | 1,310 | 1,290 | 1,300 | 163,000 |
1991/04/05 | 1,310 | 1,310 | 1,290 | 1,310 | 147,000 |
1991/04/04 | 1,310 | 1,320 | 1,290 | 1,310 | 326,000 |
1991/04/03 | 1,300 | 1,320 | 1,290 | 1,310 | 381,000 |
1991/04/02 | 1,280 | 1,300 | 1,270 | 1,280 | 203,000 |
1991/04/01 | 1,260 | 1,290 | 1,250 | 1,270 | 313,000 |
1991/03/29 | 1,300 | 1,300 | 1,270 | 1,270 | 674,000 |
1991/03/28 | 1,270 | 1,300 | 1,270 | 1,280 | 351,000 |
1991/03/27 | 1,320 | 1,320 | 1,280 | 1,280 | 497,000 |
1991/03/26 | 1,300 | 1,310 | 1,280 | 1,310 | 242,000 |
1991/03/25 | 1,290 | 1,320 | 1,290 | 1,300 | 604,000 |
1991/03/22 | 1,300 | 1,300 | 1,280 | 1,290 | 660,000 |
1991/03/20 | 1,270 | 1,300 | 1,270 | 1,280 | 654,000 |
1991/03/19 | 1,280 | 1,300 | 1,280 | 1,280 | 410,000 |
1991/03/18 | 1,290 | 1,310 | 1,290 | 1,300 | 728,000 |
1991/03/15 | 1,280 | 1,310 | 1,270 | 1,290 | 922,000 |
1991/03/14 | 1,280 | 1,300 | 1,280 | 1,290 | 444,000 |
1991/03/13 | 1,300 | 1,300 | 1,280 | 1,280 | 590,000 |
1991/03/12 | 1,290 | 1,310 | 1,280 | 1,300 | 890,000 |
1991/03/11 | 1,300 | 1,310 | 1,290 | 1,300 | 852,000 |
1991/03/08 | 1,320 | 1,320 | 1,300 | 1,310 | 1,702,000 |
1991/03/07 | 1,310 | 1,320 | 1,290 | 1,300 | 965,000 |
1991/03/06 | 1,300 | 1,310 | 1,290 | 1,300 | 907,000 |
1991/03/05 | 1,300 | 1,310 | 1,280 | 1,290 | 768,000 |
1991/03/04 | 1,260 | 1,320 | 1,260 | 1,310 | 2,944,000 |
1991/03/01 | 1,280 | 1,280 | 1,240 | 1,240 | 1,221,000 |
1991/02/28 | 1,230 | 1,270 | 1,210 | 1,260 | 947,000 |
1991/02/27 | 1,200 | 1,230 | 1,200 | 1,220 | 252,000 |
1991/02/26 | 1,220 | 1,230 | 1,200 | 1,220 | 872,000 |
1991/02/25 | 1,220 | 1,220 | 1,190 | 1,210 | 491,000 |
1991/02/22 | 1,210 | 1,220 | 1,190 | 1,200 | 484,000 |
1991/02/21 | 1,210 | 1,210 | 1,190 | 1,200 | 417,000 |
1991/02/20 | 1,200 | 1,230 | 1,190 | 1,210 | 402,000 |
1991/02/19 | 1,250 | 1,260 | 1,200 | 1,220 | 1,485,000 |
1991/02/18 | 1,220 | 1,230 | 1,200 | 1,230 | 940,000 |
1991/02/15 | 1,210 | 1,210 | 1,190 | 1,190 | 1,226,000 |
1991/02/14 | 1,200 | 1,240 | 1,190 | 1,190 | 1,907,000 |
1991/02/13 | 1,150 | 1,200 | 1,150 | 1,170 | 1,153,000 |
1991/02/12 | 1,150 | 1,200 | 1,150 | 1,170 | 1,841,000 |
1991/02/08 | 1,120 | 1,140 | 1,120 | 1,120 | 439,000 |
1991/02/07 | 1,120 | 1,130 | 1,120 | 1,120 | 141,000 |
1991/02/06 | 1,110 | 1,150 | 1,110 | 1,140 | 783,000 |
1991/02/05 | 1,090 | 1,100 | 1,080 | 1,100 | 281,000 |
1991/02/04 | 1,100 | 1,100 | 1,080 | 1,080 | 243,000 |
1991/02/01 | 1,090 | 1,100 | 1,080 | 1,100 | 174,000 |
1991/01/31 | 1,100 | 1,100 | 1,080 | 1,090 | 352,000 |
1991/01/30 | 1,090 | 1,110 | 1,090 | 1,090 | 469,000 |
1991/01/29 | 1,110 | 1,110 | 1,090 | 1,090 | 179,000 |
1991/01/28 | 1,100 | 1,110 | 1,090 | 1,110 | 553,000 |
1991/01/25 | 1,140 | 1,140 | 1,110 | 1,120 | 343,000 |
1991/01/24 | 1,130 | 1,140 | 1,110 | 1,120 | 393,000 |
1991/01/23 | 1,130 | 1,150 | 1,110 | 1,110 | 177,000 |
1991/01/22 | 1,150 | 1,150 | 1,130 | 1,140 | 245,000 |
1991/01/21 | 1,150 | 1,150 | 1,130 | 1,130 | 269,000 |
1991/01/18 | 1,140 | 1,160 | 1,090 | 1,130 | 607,000 |
1991/01/17 | 1,070 | 1,120 | 1,060 | 1,120 | 478,000 |
1991/01/16 | 1,100 | 1,110 | 1,090 | 1,090 | 434,000 |
1991/01/14 | 1,110 | 1,120 | 1,100 | 1,110 | 265,000 |
1991/01/11 | 1,120 | 1,120 | 1,100 | 1,110 | 207,000 |
1991/01/10 | 1,100 | 1,140 | 1,100 | 1,100 | 321,000 |
1991/01/09 | 1,100 | 1,140 | 1,090 | 1,130 | 665,000 |
1991/01/08 | 1,110 | 1,130 | 1,110 | 1,120 | 1,063,000 |
1991/01/07 | 1,170 | 1,190 | 1,150 | 1,150 | 392,000 |
1991/01/04 | 1,200 | 1,210 | 1,180 | 1,180 | 355,000 |