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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,180 | 1,190 | 1,160 | 1,180 | 55,000 |
| 1993/12/29 | 1,170 | 1,190 | 1,160 | 1,170 | 178,000 |
| 1993/12/28 | 1,140 | 1,180 | 1,140 | 1,150 | 280,000 |
| 1993/12/27 | 1,150 | 1,150 | 1,130 | 1,140 | 161,000 |
| 1993/12/24 | 1,190 | 1,190 | 1,150 | 1,150 | 198,000 |
| 1993/12/22 | 1,180 | 1,200 | 1,170 | 1,190 | 493,000 |
| 1993/12/21 | 1,200 | 1,200 | 1,180 | 1,180 | 186,000 |
| 1993/12/20 | 1,210 | 1,210 | 1,180 | 1,180 | 235,000 |
| 1993/12/17 | 1,190 | 1,200 | 1,180 | 1,200 | 252,000 |
| 1993/12/16 | 1,210 | 1,210 | 1,190 | 1,190 | 343,000 |
| 1993/12/15 | 1,180 | 1,200 | 1,170 | 1,190 | 157,000 |
| 1993/12/14 | 1,200 | 1,210 | 1,190 | 1,200 | 285,000 |
| 1993/12/13 | 1,190 | 1,210 | 1,180 | 1,200 | 436,000 |
| 1993/12/10 | 1,170 | 1,210 | 1,160 | 1,190 | 1,374,000 |
| 1993/12/09 | 1,180 | 1,190 | 1,160 | 1,190 | 253,000 |
| 1993/12/08 | 1,170 | 1,180 | 1,140 | 1,160 | 516,000 |
| 1993/12/07 | 1,170 | 1,190 | 1,160 | 1,170 | 155,000 |
| 1993/12/06 | 1,160 | 1,170 | 1,150 | 1,160 | 256,000 |
| 1993/12/03 | 1,170 | 1,180 | 1,160 | 1,180 | 318,000 |
| 1993/12/02 | 1,190 | 1,210 | 1,170 | 1,180 | 322,000 |
| 1993/12/01 | 1,160 | 1,200 | 1,150 | 1,180 | 449,000 |
| 1993/11/30 | 1,160 | 1,170 | 1,140 | 1,160 | 290,000 |
| 1993/11/29 | 1,150 | 1,170 | 1,130 | 1,140 | 369,000 |
| 1993/11/26 | 1,190 | 1,200 | 1,160 | 1,160 | 422,000 |
| 1993/11/25 | 1,160 | 1,190 | 1,140 | 1,190 | 358,000 |
| 1993/11/24 | 1,160 | 1,170 | 1,130 | 1,140 | 336,000 |
| 1993/11/22 | 1,160 | 1,170 | 1,150 | 1,150 | 352,000 |
| 1993/11/19 | 1,190 | 1,200 | 1,170 | 1,170 | 303,000 |
| 1993/11/18 | 1,200 | 1,210 | 1,180 | 1,190 | 151,000 |
| 1993/11/17 | 1,170 | 1,190 | 1,160 | 1,180 | 441,000 |
| 1993/11/16 | 1,180 | 1,210 | 1,170 | 1,180 | 340,000 |
| 1993/11/15 | 1,200 | 1,200 | 1,170 | 1,180 | 540,000 |
| 1993/11/12 | 1,220 | 1,240 | 1,210 | 1,210 | 929,000 |
| 1993/11/11 | 1,210 | 1,220 | 1,210 | 1,220 | 417,000 |
| 1993/11/10 | 1,210 | 1,220 | 1,190 | 1,210 | 477,000 |
| 1993/11/09 | 1,190 | 1,210 | 1,170 | 1,190 | 336,000 |
| 1993/11/08 | 1,190 | 1,210 | 1,180 | 1,210 | 258,000 |
| 1993/11/05 | 1,210 | 1,210 | 1,180 | 1,200 | 569,000 |
| 1993/11/04 | 1,230 | 1,240 | 1,210 | 1,210 | 276,000 |
| 1993/11/02 | 1,250 | 1,260 | 1,230 | 1,240 | 179,000 |
| 1993/11/01 | 1,260 | 1,260 | 1,230 | 1,260 | 374,000 |
| 1993/10/29 | 1,270 | 1,280 | 1,250 | 1,280 | 462,000 |
| 1993/10/28 | 1,250 | 1,250 | 1,230 | 1,250 | 97,000 |
| 1993/10/27 | 1,250 | 1,260 | 1,220 | 1,250 | 430,000 |
| 1993/10/26 | 1,280 | 1,280 | 1,270 | 1,270 | 227,000 |
| 1993/10/25 | 1,300 | 1,300 | 1,260 | 1,270 | 243,000 |
| 1993/10/22 | 1,280 | 1,290 | 1,280 | 1,280 | 405,000 |
| 1993/10/21 | 1,280 | 1,290 | 1,270 | 1,280 | 340,000 |
| 1993/10/20 | 1,270 | 1,270 | 1,250 | 1,270 | 226,000 |
| 1993/10/19 | 1,280 | 1,280 | 1,270 | 1,270 | 280,000 |
| 1993/10/18 | 1,280 | 1,280 | 1,260 | 1,260 | 240,000 |
| 1993/10/15 | 1,270 | 1,280 | 1,260 | 1,270 | 397,000 |
| 1993/10/14 | 1,250 | 1,260 | 1,250 | 1,260 | 204,000 |
| 1993/10/13 | 1,260 | 1,260 | 1,240 | 1,250 | 218,000 |
| 1993/10/12 | 1,250 | 1,260 | 1,240 | 1,240 | 115,000 |
| 1993/10/08 | 1,240 | 1,260 | 1,240 | 1,250 | 473,000 |
| 1993/10/07 | 1,260 | 1,260 | 1,240 | 1,250 | 151,000 |
| 1993/10/06 | 1,250 | 1,260 | 1,250 | 1,260 | 148,000 |
| 1993/10/05 | 1,270 | 1,270 | 1,260 | 1,270 | 254,000 |
| 1993/10/04 | 1,240 | 1,270 | 1,240 | 1,270 | 130,000 |
| 1993/10/01 | 1,240 | 1,270 | 1,240 | 1,260 | 142,000 |
| 1993/09/30 | 1,260 | 1,260 | 1,250 | 1,260 | 91,000 |
| 1993/09/29 | 1,260 | 1,270 | 1,240 | 1,260 | 253,000 |
| 1993/09/28 | 1,260 | 1,260 | 1,250 | 1,260 | 270,000 |
| 1993/09/27 | 1,240 | 1,250 | 1,230 | 1,230 | 143,000 |
| 1993/09/24 | 1,260 | 1,260 | 1,240 | 1,250 | 159,000 |
| 1993/09/22 | 1,250 | 1,260 | 1,240 | 1,240 | 221,000 |
| 1993/09/21 | 1,260 | 1,270 | 1,250 | 1,270 | 233,000 |
| 1993/09/20 | 1,250 | 1,260 | 1,230 | 1,260 | 239,000 |
| 1993/09/17 | 1,240 | 1,250 | 1,230 | 1,230 | 377,000 |
| 1993/09/16 | 1,240 | 1,260 | 1,230 | 1,240 | 205,000 |
| 1993/09/14 | 1,260 | 1,260 | 1,250 | 1,250 | 117,000 |
| 1993/09/13 | 1,250 | 1,260 | 1,240 | 1,260 | 260,000 |
| 1993/09/10 | 1,230 | 1,240 | 1,220 | 1,240 | 1,256,000 |
| 1993/09/09 | 1,250 | 1,260 | 1,240 | 1,250 | 51,000 |
| 1993/09/08 | 1,250 | 1,270 | 1,240 | 1,260 | 87,000 |
| 1993/09/07 | 1,260 | 1,270 | 1,250 | 1,260 | 88,000 |
| 1993/09/06 | 1,280 | 1,280 | 1,260 | 1,260 | 134,000 |
| 1993/09/03 | 1,260 | 1,290 | 1,260 | 1,270 | 254,000 |
| 1993/09/02 | 1,260 | 1,270 | 1,240 | 1,270 | 189,000 |
| 1993/09/01 | 1,270 | 1,280 | 1,260 | 1,260 | 309,000 |
| 1993/08/31 | 1,280 | 1,290 | 1,270 | 1,290 | 218,000 |
| 1993/08/30 | 1,280 | 1,280 | 1,260 | 1,280 | 119,000 |
| 1993/08/27 | 1,260 | 1,290 | 1,260 | 1,260 | 384,000 |
| 1993/08/26 | 1,280 | 1,280 | 1,270 | 1,280 | 147,000 |
| 1993/08/25 | 1,270 | 1,270 | 1,260 | 1,270 | 76,000 |
| 1993/08/24 | 1,260 | 1,270 | 1,250 | 1,260 | 110,000 |
| 1993/08/23 | 1,260 | 1,270 | 1,250 | 1,250 | 105,000 |
| 1993/08/20 | 1,280 | 1,280 | 1,260 | 1,280 | 135,000 |
| 1993/08/19 | 1,280 | 1,290 | 1,270 | 1,280 | 69,000 |
| 1993/08/18 | 1,270 | 1,290 | 1,270 | 1,270 | 269,000 |
| 1993/08/17 | 1,280 | 1,290 | 1,270 | 1,280 | 246,000 |
| 1993/08/16 | 1,260 | 1,290 | 1,260 | 1,290 | 132,000 |
| 1993/08/13 | 1,270 | 1,290 | 1,270 | 1,280 | 507,000 |
| 1993/08/12 | 1,290 | 1,290 | 1,260 | 1,270 | 407,000 |
| 1993/08/11 | 1,280 | 1,290 | 1,270 | 1,290 | 121,000 |
| 1993/08/10 | 1,280 | 1,290 | 1,260 | 1,260 | 142,000 |
| 1993/08/09 | 1,260 | 1,280 | 1,260 | 1,280 | 98,000 |
| 1993/08/06 | 1,250 | 1,270 | 1,240 | 1,270 | 107,000 |
| 1993/08/05 | 1,270 | 1,280 | 1,260 | 1,260 | 177,000 |
| 1993/08/04 | 1,280 | 1,290 | 1,270 | 1,270 | 226,000 |
| 1993/08/03 | 1,280 | 1,290 | 1,260 | 1,280 | 180,000 |
| 1993/08/02 | 1,260 | 1,280 | 1,260 | 1,280 | 79,000 |
| 1993/07/30 | 1,270 | 1,280 | 1,260 | 1,260 | 264,000 |
| 1993/07/29 | 1,260 | 1,280 | 1,240 | 1,280 | 357,000 |
| 1993/07/28 | 1,260 | 1,260 | 1,240 | 1,250 | 134,000 |
| 1993/07/27 | 1,260 | 1,270 | 1,250 | 1,260 | 332,000 |
| 1993/07/26 | 1,250 | 1,260 | 1,240 | 1,260 | 253,000 |
| 1993/07/23 | 1,250 | 1,250 | 1,230 | 1,230 | 122,000 |
| 1993/07/22 | 1,230 | 1,260 | 1,230 | 1,250 | 143,000 |
| 1993/07/21 | 1,240 | 1,250 | 1,230 | 1,250 | 229,000 |
| 1993/07/20 | 1,240 | 1,250 | 1,230 | 1,240 | 185,000 |
| 1993/07/19 | 1,270 | 1,270 | 1,240 | 1,240 | 307,000 |
| 1993/07/16 | 1,260 | 1,260 | 1,250 | 1,260 | 261,000 |
| 1993/07/15 | 1,270 | 1,280 | 1,260 | 1,260 | 472,000 |
| 1993/07/14 | 1,260 | 1,270 | 1,250 | 1,260 | 395,000 |
| 1993/07/13 | 1,250 | 1,270 | 1,250 | 1,260 | 227,000 |
| 1993/07/12 | 1,250 | 1,260 | 1,240 | 1,250 | 249,000 |
| 1993/07/09 | 1,230 | 1,260 | 1,230 | 1,240 | 846,000 |
| 1993/07/08 | 1,230 | 1,240 | 1,220 | 1,230 | 205,000 |
| 1993/07/07 | 1,240 | 1,240 | 1,220 | 1,230 | 218,000 |
| 1993/07/06 | 1,230 | 1,240 | 1,220 | 1,230 | 137,000 |
| 1993/07/05 | 1,210 | 1,220 | 1,200 | 1,220 | 87,000 |
| 1993/07/02 | 1,240 | 1,240 | 1,190 | 1,200 | 264,000 |
| 1993/07/01 | 1,250 | 1,250 | 1,240 | 1,250 | 119,000 |
| 1993/06/30 | 1,240 | 1,250 | 1,220 | 1,250 | 137,000 |
| 1993/06/29 | 1,270 | 1,270 | 1,240 | 1,240 | 349,000 |
| 1993/06/28 | 1,250 | 1,270 | 1,240 | 1,260 | 306,000 |
| 1993/06/25 | 1,240 | 1,240 | 1,220 | 1,240 | 280,000 |
| 1993/06/24 | 1,230 | 1,240 | 1,220 | 1,220 | 307,000 |
| 1993/06/23 | 1,220 | 1,220 | 1,210 | 1,210 | 301,000 |
| 1993/06/22 | 1,220 | 1,230 | 1,200 | 1,210 | 455,000 |
| 1993/06/21 | 1,190 | 1,200 | 1,180 | 1,200 | 422,000 |
| 1993/06/18 | 1,180 | 1,200 | 1,170 | 1,190 | 333,000 |
| 1993/06/17 | 1,200 | 1,210 | 1,180 | 1,190 | 303,000 |
| 1993/06/16 | 1,200 | 1,220 | 1,190 | 1,200 | 215,000 |
| 1993/06/15 | 1,210 | 1,220 | 1,190 | 1,190 | 279,000 |
| 1993/06/14 | 1,210 | 1,240 | 1,200 | 1,210 | 317,000 |
| 1993/06/11 | 1,240 | 1,240 | 1,200 | 1,200 | 1,412,000 |
| 1993/06/10 | 1,240 | 1,240 | 1,210 | 1,220 | 263,000 |
| 1993/06/08 | 1,230 | 1,240 | 1,220 | 1,220 | 322,000 |
| 1993/06/07 | 1,230 | 1,250 | 1,230 | 1,230 | 148,000 |
| 1993/06/04 | 1,260 | 1,260 | 1,220 | 1,220 | 284,000 |
| 1993/06/03 | 1,230 | 1,260 | 1,220 | 1,250 | 172,000 |
| 1993/06/02 | 1,230 | 1,240 | 1,220 | 1,230 | 125,000 |
| 1993/06/01 | 1,220 | 1,240 | 1,220 | 1,220 | 287,000 |
| 1993/05/31 | 1,240 | 1,240 | 1,220 | 1,220 | 402,000 |
| 1993/05/28 | 1,250 | 1,250 | 1,230 | 1,230 | 327,000 |
| 1993/05/27 | 1,250 | 1,260 | 1,230 | 1,250 | 326,000 |
| 1993/05/26 | 1,230 | 1,260 | 1,220 | 1,260 | 377,000 |
| 1993/05/25 | 1,220 | 1,240 | 1,220 | 1,230 | 258,000 |
| 1993/05/24 | 1,240 | 1,250 | 1,210 | 1,220 | 232,000 |
| 1993/05/21 | 1,230 | 1,240 | 1,220 | 1,230 | 240,000 |
| 1993/05/20 | 1,260 | 1,260 | 1,220 | 1,240 | 418,000 |
| 1993/05/19 | 1,240 | 1,250 | 1,220 | 1,240 | 343,000 |
| 1993/05/18 | 1,250 | 1,260 | 1,220 | 1,250 | 517,000 |
| 1993/05/17 | 1,260 | 1,280 | 1,250 | 1,250 | 345,000 |
| 1993/05/14 | 1,240 | 1,250 | 1,210 | 1,220 | 609,000 |
| 1993/05/13 | 1,270 | 1,270 | 1,240 | 1,240 | 373,000 |
| 1993/05/12 | 1,270 | 1,290 | 1,210 | 1,260 | 389,000 |
| 1993/05/11 | 1,290 | 1,290 | 1,270 | 1,270 | 266,000 |
| 1993/05/10 | 1,280 | 1,290 | 1,260 | 1,290 | 280,000 |
| 1993/05/07 | 1,270 | 1,270 | 1,250 | 1,270 | 272,000 |
| 1993/05/06 | 1,280 | 1,280 | 1,250 | 1,250 | 252,000 |
| 1993/04/30 | 1,260 | 1,290 | 1,250 | 1,290 | 370,000 |
| 1993/04/28 | 1,270 | 1,270 | 1,250 | 1,250 | 511,000 |
| 1993/04/27 | 1,230 | 1,250 | 1,230 | 1,230 | 422,000 |
| 1993/04/26 | 1,220 | 1,240 | 1,220 | 1,220 | 398,000 |
| 1993/04/23 | 1,200 | 1,230 | 1,190 | 1,230 | 346,000 |
| 1993/04/22 | 1,230 | 1,240 | 1,200 | 1,200 | 297,000 |
| 1993/04/21 | 1,210 | 1,230 | 1,200 | 1,230 | 264,000 |
| 1993/04/20 | 1,250 | 1,260 | 1,170 | 1,200 | 401,000 |
| 1993/04/19 | 1,230 | 1,250 | 1,220 | 1,250 | 377,000 |
| 1993/04/16 | 1,250 | 1,260 | 1,220 | 1,220 | 300,000 |
| 1993/04/15 | 1,230 | 1,250 | 1,210 | 1,250 | 459,000 |
| 1993/04/14 | 1,220 | 1,240 | 1,210 | 1,210 | 552,000 |
| 1993/04/13 | 1,210 | 1,230 | 1,200 | 1,200 | 651,000 |
| 1993/04/12 | 1,210 | 1,210 | 1,200 | 1,200 | 458,000 |
| 1993/04/09 | 1,200 | 1,210 | 1,160 | 1,200 | 1,057,000 |
| 1993/04/08 | 1,190 | 1,190 | 1,170 | 1,190 | 660,000 |
| 1993/04/07 | 1,160 | 1,190 | 1,150 | 1,180 | 750,000 |
| 1993/04/06 | 1,150 | 1,150 | 1,130 | 1,140 | 381,000 |
| 1993/04/05 | 1,140 | 1,160 | 1,130 | 1,140 | 780,000 |
| 1993/04/02 | 1,200 | 1,200 | 1,120 | 1,120 | 840,000 |
| 1993/04/01 | 1,160 | 1,200 | 1,140 | 1,200 | 165,000 |
| 1993/03/31 | 1,190 | 1,200 | 1,120 | 1,120 | 203,000 |
| 1993/03/30 | 1,190 | 1,190 | 1,170 | 1,190 | 249,000 |
| 1993/03/29 | 1,190 | 1,190 | 1,170 | 1,170 | 242,000 |
| 1993/03/26 | 1,180 | 1,200 | 1,170 | 1,170 | 256,000 |
| 1993/03/25 | 1,160 | 1,210 | 1,160 | 1,200 | 496,000 |
| 1993/03/24 | 1,170 | 1,190 | 1,150 | 1,160 | 321,000 |
| 1993/03/23 | 1,180 | 1,200 | 1,180 | 1,180 | 145,000 |
| 1993/03/22 | 1,190 | 1,200 | 1,180 | 1,200 | 238,000 |
| 1993/03/19 | 1,190 | 1,190 | 1,150 | 1,160 | 331,000 |
| 1993/03/18 | 1,210 | 1,220 | 1,190 | 1,200 | 796,000 |
| 1993/03/17 | 1,200 | 1,200 | 1,190 | 1,190 | 327,000 |
| 1993/03/16 | 1,220 | 1,220 | 1,160 | 1,160 | 318,000 |
| 1993/03/15 | 1,220 | 1,220 | 1,190 | 1,200 | 293,000 |
| 1993/03/12 | 1,190 | 1,230 | 1,190 | 1,210 | 1,637,000 |
| 1993/03/11 | 1,210 | 1,210 | 1,180 | 1,210 | 590,000 |
| 1993/03/10 | 1,190 | 1,220 | 1,190 | 1,210 | 953,000 |
| 1993/03/09 | 1,200 | 1,220 | 1,180 | 1,190 | 1,117,000 |
| 1993/03/08 | 1,130 | 1,230 | 1,120 | 1,180 | 835,000 |
| 1993/03/05 | 1,120 | 1,120 | 1,110 | 1,110 | 259,000 |
| 1993/03/04 | 1,100 | 1,110 | 1,100 | 1,100 | 199,000 |
| 1993/03/03 | 1,100 | 1,110 | 1,100 | 1,110 | 126,000 |
| 1993/03/02 | 1,100 | 1,100 | 1,090 | 1,100 | 224,000 |
| 1993/03/01 | 1,090 | 1,100 | 1,090 | 1,100 | 133,000 |
| 1993/02/26 | 1,100 | 1,110 | 1,090 | 1,110 | 272,000 |
| 1993/02/25 | 1,090 | 1,100 | 1,080 | 1,090 | 308,000 |
| 1993/02/24 | 1,080 | 1,100 | 1,080 | 1,080 | 215,000 |
| 1993/02/23 | 1,090 | 1,100 | 1,080 | 1,090 | 161,000 |
| 1993/02/22 | 1,090 | 1,100 | 1,070 | 1,080 | 294,000 |
| 1993/02/19 | 1,080 | 1,080 | 1,070 | 1,080 | 210,000 |
| 1993/02/18 | 1,070 | 1,090 | 1,070 | 1,070 | 162,000 |
| 1993/02/17 | 1,060 | 1,080 | 1,050 | 1,070 | 203,000 |
| 1993/02/16 | 1,090 | 1,090 | 1,060 | 1,060 | 181,000 |
| 1993/02/15 | 1,070 | 1,090 | 1,070 | 1,090 | 183,000 |
| 1993/02/12 | 1,100 | 1,100 | 1,070 | 1,070 | 538,000 |
| 1993/02/10 | 1,060 | 1,090 | 1,060 | 1,090 | 145,000 |
| 1993/02/09 | 1,090 | 1,090 | 1,070 | 1,070 | 206,000 |
| 1993/02/08 | 1,080 | 1,090 | 1,070 | 1,090 | 221,000 |
| 1993/02/05 | 1,060 | 1,080 | 1,060 | 1,070 | 309,000 |
| 1993/02/04 | 1,060 | 1,060 | 1,040 | 1,060 | 222,000 |
| 1993/02/03 | 1,060 | 1,070 | 1,040 | 1,040 | 309,000 |
| 1993/02/02 | 1,040 | 1,060 | 1,030 | 1,060 | 246,000 |
| 1993/02/01 | 1,020 | 1,040 | 1,020 | 1,040 | 76,000 |
| 1993/01/29 | 1,010 | 1,050 | 1,000 | 1,040 | 331,000 |
| 1993/01/28 | 999 | 1,040 | 999 | 1,020 | 484,000 |
| 1993/01/27 | 981 | 999 | 981 | 995 | 286,000 |
| 1993/01/26 | 970 | 985 | 965 | 980 | 251,000 |
| 1993/01/25 | 982 | 982 | 973 | 973 | 136,000 |
| 1993/01/22 | 1,000 | 1,000 | 988 | 988 | 269,000 |
| 1993/01/21 | 1,010 | 1,020 | 1,000 | 1,010 | 324,000 |
| 1993/01/20 | 1,030 | 1,030 | 1,000 | 1,010 | 157,000 |
| 1993/01/19 | 1,020 | 1,040 | 1,020 | 1,020 | 170,000 |
| 1993/01/18 | 1,010 | 1,020 | 1,000 | 1,020 | 138,000 |
| 1993/01/14 | 1,010 | 1,020 | 1,000 | 1,000 | 121,000 |
| 1993/01/13 | 1,020 | 1,020 | 1,000 | 1,000 | 125,000 |
| 1993/01/12 | 1,010 | 1,020 | 1,000 | 1,020 | 169,000 |
| 1993/01/11 | 1,020 | 1,020 | 1,000 | 1,010 | 212,000 |
| 1993/01/08 | 1,000 | 1,020 | 1,000 | 1,010 | 474,000 |
| 1993/01/07 | 1,030 | 1,040 | 1,010 | 1,010 | 266,000 |
| 1993/01/06 | 1,050 | 1,050 | 1,010 | 1,030 | 185,000 |
| 1993/01/05 | 1,050 | 1,050 | 1,010 | 1,030 | 186,000 |
| 1993/01/04 | 1,060 | 1,070 | 1,030 | 1,050 | 118,000 |