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 |
---|---|---|---|---|---|
1992/12/30 | 1,050 | 1,060 | 1,040 | 1,040 | 138,000 |
1992/12/29 | 1,050 | 1,070 | 1,050 | 1,070 | 195,000 |
1992/12/28 | 1,100 | 1,110 | 1,050 | 1,050 | 178,000 |
1992/12/25 | 1,100 | 1,120 | 1,100 | 1,100 | 95,000 |
1992/12/24 | 1,130 | 1,150 | 1,100 | 1,110 | 212,000 |
1992/12/22 | 1,140 | 1,140 | 1,120 | 1,130 | 219,000 |
1992/12/21 | 1,150 | 1,150 | 1,130 | 1,130 | 217,000 |
1992/12/18 | 1,130 | 1,140 | 1,120 | 1,140 | 467,000 |
1992/12/17 | 1,070 | 1,120 | 1,060 | 1,120 | 273,000 |
1992/12/16 | 1,100 | 1,100 | 1,060 | 1,060 | 196,000 |
1992/12/15 | 1,080 | 1,120 | 1,070 | 1,100 | 389,000 |
1992/12/14 | 1,080 | 1,080 | 1,060 | 1,070 | 110,000 |
1992/12/11 | 1,110 | 1,120 | 1,090 | 1,090 | 986,000 |
1992/12/10 | 1,120 | 1,130 | 1,100 | 1,100 | 337,000 |
1992/12/09 | 1,100 | 1,110 | 1,100 | 1,100 | 133,000 |
1992/12/08 | 1,080 | 1,100 | 1,070 | 1,080 | 163,000 |
1992/12/07 | 1,110 | 1,110 | 1,090 | 1,090 | 112,000 |
1992/12/04 | 1,100 | 1,110 | 1,090 | 1,110 | 135,000 |
1992/12/03 | 1,120 | 1,120 | 1,100 | 1,110 | 286,000 |
1992/12/02 | 1,090 | 1,100 | 1,080 | 1,100 | 186,000 |
1992/12/01 | 1,130 | 1,140 | 1,080 | 1,080 | 223,000 |
1992/11/30 | 1,120 | 1,130 | 1,100 | 1,130 | 333,000 |
1992/11/27 | 1,100 | 1,120 | 1,100 | 1,110 | 319,000 |
1992/11/26 | 1,110 | 1,120 | 1,080 | 1,120 | 367,000 |
1992/11/25 | 1,070 | 1,100 | 1,070 | 1,100 | 215,000 |
1992/11/24 | 1,080 | 1,090 | 1,060 | 1,060 | 218,000 |
1992/11/20 | 1,050 | 1,100 | 1,040 | 1,070 | 287,000 |
1992/11/19 | 1,070 | 1,080 | 1,040 | 1,060 | 286,000 |
1992/11/18 | 1,000 | 1,070 | 1,000 | 1,050 | 447,000 |
1992/11/17 | 1,010 | 1,020 | 1,000 | 1,000 | 433,000 |
1992/11/16 | 1,020 | 1,030 | 1,010 | 1,020 | 97,000 |
1992/11/13 | 1,030 | 1,050 | 1,020 | 1,030 | 822,000 |
1992/11/12 | 1,050 | 1,050 | 1,010 | 1,020 | 298,000 |
1992/11/11 | 1,040 | 1,050 | 1,030 | 1,040 | 165,000 |
1992/11/10 | 1,030 | 1,050 | 1,030 | 1,040 | 242,000 |
1992/11/09 | 1,030 | 1,040 | 1,020 | 1,020 | 116,000 |
1992/11/06 | 1,050 | 1,060 | 1,040 | 1,050 | 250,000 |
1992/11/05 | 1,030 | 1,060 | 1,030 | 1,040 | 168,000 |
1992/11/04 | 1,020 | 1,040 | 1,000 | 1,040 | 205,000 |
1992/11/02 | 982 | 1,010 | 982 | 1,010 | 74,000 |
1992/10/30 | 991 | 999 | 981 | 998 | 191,000 |
1992/10/29 | 1,010 | 1,020 | 992 | 992 | 168,000 |
1992/10/28 | 1,040 | 1,050 | 1,010 | 1,010 | 177,000 |
1992/10/27 | 1,010 | 1,030 | 1,010 | 1,030 | 104,000 |
1992/10/26 | 1,020 | 1,040 | 1,000 | 1,000 | 144,000 |
1992/10/23 | 1,010 | 1,040 | 1,010 | 1,040 | 83,000 |
1992/10/22 | 1,010 | 1,030 | 1,010 | 1,010 | 182,000 |
1992/10/21 | 1,020 | 1,030 | 1,000 | 1,030 | 157,000 |
1992/10/20 | 1,020 | 1,020 | 998 | 1,000 | 255,000 |
1992/10/19 | 1,020 | 1,030 | 1,000 | 1,000 | 256,000 |
1992/10/16 | 1,030 | 1,040 | 1,020 | 1,040 | 196,000 |
1992/10/15 | 1,030 | 1,050 | 1,020 | 1,050 | 159,000 |
1992/10/14 | 1,060 | 1,060 | 1,030 | 1,030 | 226,000 |
1992/10/13 | 1,040 | 1,050 | 1,030 | 1,040 | 199,000 |
1992/10/12 | 1,010 | 1,030 | 1,010 | 1,030 | 210,000 |
1992/10/09 | 1,020 | 1,030 | 1,010 | 1,010 | 1,365,000 |
1992/10/08 | 1,030 | 1,040 | 1,010 | 1,040 | 213,000 |
1992/10/07 | 1,060 | 1,070 | 1,020 | 1,020 | 251,000 |
1992/10/06 | 1,030 | 1,060 | 1,000 | 1,060 | 337,000 |
1992/10/05 | 1,040 | 1,040 | 1,020 | 1,040 | 248,000 |
1992/10/02 | 1,070 | 1,090 | 1,040 | 1,040 | 245,000 |
1992/10/01 | 1,060 | 1,090 | 1,040 | 1,060 | 370,000 |
1992/09/30 | 1,080 | 1,090 | 1,040 | 1,040 | 278,000 |
1992/09/29 | 1,070 | 1,080 | 1,040 | 1,060 | 261,000 |
1992/09/28 | 1,080 | 1,110 | 1,050 | 1,050 | 148,000 |
1992/09/25 | 1,120 | 1,130 | 1,100 | 1,100 | 152,000 |
1992/09/24 | 1,090 | 1,120 | 1,080 | 1,120 | 406,000 |
1992/09/22 | 1,060 | 1,100 | 1,060 | 1,100 | 324,000 |
1992/09/21 | 1,110 | 1,130 | 1,080 | 1,080 | 338,000 |
1992/09/18 | 1,080 | 1,090 | 1,030 | 1,090 | 208,000 |
1992/09/17 | 1,040 | 1,100 | 1,040 | 1,100 | 311,000 |
1992/09/16 | 1,050 | 1,050 | 1,020 | 1,040 | 438,000 |
1992/09/14 | 1,080 | 1,090 | 1,050 | 1,060 | 390,000 |
1992/09/11 | 1,100 | 1,110 | 1,050 | 1,060 | 1,878,000 |
1992/09/10 | 1,130 | 1,230 | 1,120 | 1,140 | 770,000 |
1992/09/09 | 1,090 | 1,170 | 1,070 | 1,140 | 363,000 |
1992/09/08 | 1,090 | 1,130 | 1,070 | 1,070 | 367,000 |
1992/09/07 | 1,100 | 1,120 | 1,070 | 1,070 | 419,000 |
1992/09/04 | 1,090 | 1,120 | 1,070 | 1,080 | 380,000 |
1992/09/03 | 1,060 | 1,110 | 1,040 | 1,100 | 308,000 |
1992/09/02 | 1,050 | 1,100 | 1,030 | 1,080 | 222,000 |
1992/09/01 | 1,050 | 1,080 | 1,030 | 1,030 | 177,000 |
1992/08/31 | 1,040 | 1,110 | 1,040 | 1,110 | 410,000 |
1992/08/28 | 1,050 | 1,120 | 1,030 | 1,120 | 440,000 |
1992/08/27 | 1,010 | 1,090 | 1,000 | 1,090 | 463,000 |
1992/08/26 | 985 | 1,010 | 985 | 990 | 167,000 |
1992/08/25 | 970 | 995 | 970 | 986 | 171,000 |
1992/08/24 | 969 | 1,020 | 961 | 990 | 474,000 |
1992/08/21 | 930 | 950 | 905 | 949 | 164,000 |
1992/08/20 | 870 | 910 | 870 | 899 | 362,000 |
1992/08/19 | 870 | 885 | 850 | 855 | 293,000 |
1992/08/18 | 897 | 899 | 859 | 870 | 367,000 |
1992/08/17 | 914 | 920 | 895 | 897 | 284,000 |
1992/08/14 | 891 | 920 | 891 | 918 | 750,000 |
1992/08/13 | 940 | 941 | 899 | 899 | 351,000 |
1992/08/12 | 940 | 945 | 937 | 940 | 351,000 |
1992/08/11 | 955 | 959 | 937 | 945 | 287,000 |
1992/08/10 | 952 | 960 | 941 | 945 | 243,000 |
1992/08/07 | 976 | 984 | 961 | 972 | 177,000 |
1992/08/06 | 1,010 | 1,010 | 984 | 984 | 174,000 |
1992/08/05 | 995 | 1,010 | 995 | 1,010 | 158,000 |
1992/08/04 | 989 | 1,010 | 985 | 995 | 298,000 |
1992/08/03 | 996 | 1,020 | 996 | 996 | 190,000 |
1992/07/31 | 999 | 1,000 | 986 | 1,000 | 187,000 |
1992/07/30 | 985 | 990 | 979 | 989 | 118,000 |
1992/07/29 | 995 | 995 | 960 | 980 | 255,000 |
1992/07/28 | 956 | 997 | 955 | 985 | 191,000 |
1992/07/27 | 990 | 993 | 958 | 958 | 392,000 |
1992/07/24 | 980 | 990 | 971 | 973 | 273,000 |
1992/07/23 | 978 | 1,010 | 978 | 1,000 | 151,000 |
1992/07/22 | 991 | 997 | 970 | 997 | 406,000 |
1992/07/21 | 1,010 | 1,010 | 985 | 987 | 314,000 |
1992/07/20 | 1,040 | 1,050 | 1,010 | 1,010 | 210,000 |
1992/07/17 | 1,090 | 1,090 | 1,070 | 1,080 | 252,000 |
1992/07/16 | 1,080 | 1,080 | 1,060 | 1,080 | 130,000 |
1992/07/15 | 1,090 | 1,100 | 1,070 | 1,080 | 356,000 |
1992/07/14 | 1,080 | 1,090 | 1,060 | 1,060 | 345,000 |
1992/07/13 | 1,050 | 1,090 | 1,050 | 1,080 | 313,000 |
1992/07/10 | 1,020 | 1,030 | 1,010 | 1,030 | 638,000 |
1992/07/09 | 980 | 1,020 | 977 | 1,000 | 147,000 |
1992/07/08 | 972 | 980 | 964 | 980 | 116,000 |
1992/07/07 | 1,000 | 1,010 | 968 | 972 | 172,000 |
1992/07/06 | 999 | 1,010 | 989 | 1,010 | 107,000 |
1992/07/03 | 990 | 995 | 973 | 989 | 271,000 |
1992/07/02 | 970 | 995 | 955 | 990 | 225,000 |
1992/07/01 | 959 | 975 | 952 | 975 | 246,000 |
1992/06/30 | 975 | 980 | 965 | 980 | 346,000 |
1992/06/29 | 1,000 | 1,000 | 965 | 965 | 168,000 |
1992/06/26 | 1,020 | 1,020 | 961 | 1,000 | 312,000 |
1992/06/25 | 986 | 1,010 | 966 | 1,010 | 166,000 |
1992/06/24 | 1,000 | 1,010 | 980 | 980 | 318,000 |
1992/06/23 | 1,000 | 1,020 | 990 | 990 | 334,000 |
1992/06/22 | 1,040 | 1,040 | 994 | 994 | 414,000 |
1992/06/19 | 1,030 | 1,030 | 1,010 | 1,020 | 183,000 |
1992/06/18 | 1,020 | 1,040 | 1,010 | 1,010 | 478,000 |
1992/06/17 | 1,060 | 1,060 | 1,030 | 1,030 | 478,000 |
1992/06/16 | 1,080 | 1,080 | 1,060 | 1,070 | 229,000 |
1992/06/15 | 1,070 | 1,080 | 1,050 | 1,080 | 400,000 |
1992/06/12 | 1,110 | 1,130 | 1,090 | 1,110 | 2,394,000 |
1992/06/11 | 1,110 | 1,140 | 1,110 | 1,110 | 138,000 |
1992/06/10 | 1,120 | 1,140 | 1,100 | 1,130 | 190,000 |
1992/06/09 | 1,130 | 1,140 | 1,110 | 1,120 | 49,000 |
1992/06/08 | 1,130 | 1,130 | 1,110 | 1,130 | 314,000 |
1992/06/05 | 1,110 | 1,130 | 1,110 | 1,130 | 167,000 |
1992/06/04 | 1,120 | 1,140 | 1,110 | 1,130 | 205,000 |
1992/06/03 | 1,140 | 1,140 | 1,130 | 1,140 | 101,000 |
1992/06/02 | 1,120 | 1,170 | 1,120 | 1,150 | 210,000 |
1992/06/01 | 1,150 | 1,160 | 1,110 | 1,120 | 122,000 |
1992/05/29 | 1,130 | 1,160 | 1,120 | 1,160 | 117,000 |
1992/05/28 | 1,120 | 1,130 | 1,100 | 1,130 | 182,000 |
1992/05/27 | 1,110 | 1,140 | 1,100 | 1,120 | 331,000 |
1992/05/26 | 1,150 | 1,150 | 1,120 | 1,120 | 124,000 |
1992/05/25 | 1,130 | 1,150 | 1,130 | 1,150 | 104,000 |
1992/05/22 | 1,140 | 1,140 | 1,090 | 1,130 | 410,000 |
1992/05/21 | 1,150 | 1,170 | 1,150 | 1,170 | 178,000 |
1992/05/20 | 1,170 | 1,190 | 1,160 | 1,180 | 184,000 |
1992/05/19 | 1,150 | 1,180 | 1,150 | 1,180 | 112,000 |
1992/05/18 | 1,180 | 1,180 | 1,150 | 1,170 | 136,000 |
1992/05/15 | 1,140 | 1,150 | 1,120 | 1,140 | 298,000 |
1992/05/14 | 1,160 | 1,170 | 1,150 | 1,160 | 246,000 |
1992/05/13 | 1,120 | 1,140 | 1,120 | 1,140 | 151,000 |
1992/05/12 | 1,110 | 1,140 | 1,100 | 1,110 | 236,000 |
1992/05/11 | 1,100 | 1,120 | 1,100 | 1,100 | 152,000 |
1992/05/08 | 1,100 | 1,110 | 1,080 | 1,110 | 393,000 |
1992/05/07 | 1,100 | 1,140 | 1,080 | 1,130 | 459,000 |
1992/05/06 | 1,070 | 1,120 | 1,070 | 1,100 | 230,000 |
1992/05/01 | 1,080 | 1,100 | 1,070 | 1,070 | 325,000 |
1992/04/30 | 1,120 | 1,120 | 1,090 | 1,100 | 189,000 |
1992/04/28 | 1,120 | 1,120 | 1,080 | 1,100 | 115,000 |
1992/04/27 | 1,140 | 1,140 | 1,090 | 1,100 | 117,000 |
1992/04/24 | 1,140 | 1,140 | 1,070 | 1,120 | 291,000 |
1992/04/23 | 1,090 | 1,130 | 1,080 | 1,120 | 309,000 |
1992/04/22 | 1,090 | 1,090 | 1,060 | 1,090 | 347,000 |
1992/04/21 | 1,080 | 1,110 | 1,070 | 1,090 | 527,000 |
1992/04/20 | 1,100 | 1,120 | 1,080 | 1,120 | 295,000 |
1992/04/17 | 1,120 | 1,140 | 1,100 | 1,140 | 581,000 |
1992/04/16 | 1,170 | 1,170 | 1,130 | 1,140 | 482,000 |
1992/04/15 | 1,190 | 1,210 | 1,160 | 1,190 | 256,000 |
1992/04/14 | 1,190 | 1,190 | 1,140 | 1,150 | 296,000 |
1992/04/13 | 1,200 | 1,200 | 1,150 | 1,200 | 444,000 |
1992/04/10 | 1,210 | 1,230 | 1,190 | 1,210 | 558,000 |
1992/04/09 | 1,200 | 1,230 | 1,180 | 1,210 | 434,000 |
1992/04/08 | 1,200 | 1,210 | 1,180 | 1,200 | 277,000 |
1992/04/07 | 1,240 | 1,240 | 1,220 | 1,220 | 267,000 |
1992/04/06 | 1,250 | 1,260 | 1,230 | 1,260 | 212,000 |
1992/04/03 | 1,210 | 1,240 | 1,190 | 1,240 | 261,000 |
1992/04/02 | 1,220 | 1,230 | 1,180 | 1,190 | 286,000 |
1992/04/01 | 1,210 | 1,220 | 1,200 | 1,200 | 272,000 |
1992/03/31 | 1,260 | 1,260 | 1,200 | 1,210 | 170,000 |
1992/03/30 | 1,250 | 1,260 | 1,230 | 1,250 | 159,000 |
1992/03/27 | 1,260 | 1,270 | 1,250 | 1,250 | 123,000 |
1992/03/26 | 1,270 | 1,270 | 1,250 | 1,250 | 104,000 |
1992/03/25 | 1,250 | 1,270 | 1,240 | 1,270 | 261,000 |
1992/03/24 | 1,240 | 1,260 | 1,240 | 1,260 | 169,000 |
1992/03/23 | 1,280 | 1,280 | 1,240 | 1,250 | 280,000 |
1992/03/19 | 1,220 | 1,280 | 1,200 | 1,270 | 405,000 |
1992/03/18 | 1,230 | 1,240 | 1,220 | 1,240 | 365,000 |
1992/03/17 | 1,210 | 1,240 | 1,210 | 1,240 | 321,000 |
1992/03/16 | 1,220 | 1,230 | 1,200 | 1,200 | 242,000 |
1992/03/13 | 1,220 | 1,240 | 1,220 | 1,240 | 1,763,000 |
1992/03/12 | 1,230 | 1,250 | 1,230 | 1,240 | 197,000 |
1992/03/11 | 1,240 | 1,250 | 1,230 | 1,240 | 107,000 |
1992/03/10 | 1,240 | 1,270 | 1,230 | 1,270 | 208,000 |
1992/03/09 | 1,230 | 1,240 | 1,220 | 1,240 | 128,000 |
1992/03/06 | 1,230 | 1,240 | 1,220 | 1,230 | 147,000 |
1992/03/05 | 1,230 | 1,240 | 1,230 | 1,230 | 289,000 |
1992/03/04 | 1,230 | 1,240 | 1,220 | 1,240 | 105,000 |
1992/03/03 | 1,250 | 1,270 | 1,240 | 1,240 | 168,000 |
1992/03/02 | 1,260 | 1,260 | 1,250 | 1,250 | 147,000 |
1992/02/28 | 1,250 | 1,260 | 1,250 | 1,260 | 114,000 |
1992/02/27 | 1,270 | 1,270 | 1,260 | 1,270 | 168,000 |
1992/02/26 | 1,260 | 1,270 | 1,260 | 1,270 | 219,000 |
1992/02/25 | 1,250 | 1,270 | 1,250 | 1,260 | 90,000 |
1992/02/24 | 1,260 | 1,270 | 1,250 | 1,270 | 173,000 |
1992/02/21 | 1,260 | 1,260 | 1,240 | 1,260 | 242,000 |
1992/02/20 | 1,260 | 1,260 | 1,240 | 1,260 | 170,000 |
1992/02/19 | 1,230 | 1,240 | 1,230 | 1,240 | 182,000 |
1992/02/18 | 1,240 | 1,270 | 1,240 | 1,260 | 160,000 |
1992/02/17 | 1,240 | 1,280 | 1,230 | 1,280 | 241,000 |
1992/02/14 | 1,250 | 1,260 | 1,230 | 1,230 | 207,000 |
1992/02/13 | 1,240 | 1,280 | 1,240 | 1,250 | 207,000 |
1992/02/12 | 1,240 | 1,250 | 1,230 | 1,240 | 110,000 |
1992/02/10 | 1,240 | 1,280 | 1,240 | 1,260 | 87,000 |
1992/02/07 | 1,290 | 1,300 | 1,270 | 1,280 | 182,000 |
1992/02/06 | 1,260 | 1,280 | 1,260 | 1,280 | 291,000 |
1992/02/05 | 1,240 | 1,260 | 1,230 | 1,260 | 205,000 |
1992/02/04 | 1,250 | 1,260 | 1,240 | 1,250 | 156,000 |
1992/02/03 | 1,290 | 1,290 | 1,250 | 1,270 | 130,000 |
1992/01/31 | 1,230 | 1,290 | 1,230 | 1,280 | 312,000 |
1992/01/30 | 1,230 | 1,260 | 1,230 | 1,240 | 138,000 |
1992/01/29 | 1,250 | 1,260 | 1,230 | 1,240 | 94,000 |
1992/01/28 | 1,220 | 1,250 | 1,220 | 1,250 | 181,000 |
1992/01/27 | 1,220 | 1,230 | 1,210 | 1,220 | 91,000 |
1992/01/24 | 1,220 | 1,240 | 1,210 | 1,220 | 141,000 |
1992/01/23 | 1,260 | 1,270 | 1,230 | 1,240 | 150,000 |
1992/01/22 | 1,230 | 1,280 | 1,230 | 1,280 | 161,000 |
1992/01/21 | 1,230 | 1,250 | 1,230 | 1,230 | 268,000 |
1992/01/20 | 1,260 | 1,270 | 1,220 | 1,230 | 193,000 |
1992/01/17 | 1,260 | 1,300 | 1,250 | 1,260 | 168,000 |
1992/01/16 | 1,290 | 1,300 | 1,260 | 1,300 | 161,000 |
1992/01/14 | 1,270 | 1,280 | 1,250 | 1,270 | 72,000 |
1992/01/13 | 1,240 | 1,250 | 1,210 | 1,230 | 254,000 |
1992/01/10 | 1,250 | 1,280 | 1,240 | 1,250 | 351,000 |
1992/01/09 | 1,260 | 1,290 | 1,250 | 1,260 | 154,000 |
1992/01/08 | 1,270 | 1,270 | 1,240 | 1,240 | 277,000 |
1992/01/07 | 1,320 | 1,320 | 1,270 | 1,290 | 141,000 |
1992/01/06 | 1,320 | 1,330 | 1,290 | 1,320 | 162,000 |