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 |
---|---|---|---|---|---|
1994/12/30 | 1,100 | 1,100 | 1,090 | 1,100 | 107,000 |
1994/12/29 | 1,090 | 1,110 | 1,090 | 1,110 | 270,000 |
1994/12/28 | 1,100 | 1,100 | 1,080 | 1,090 | 325,000 |
1994/12/27 | 1,100 | 1,100 | 1,090 | 1,100 | 367,000 |
1994/12/26 | 1,120 | 1,120 | 1,110 | 1,120 | 371,000 |
1994/12/22 | 1,110 | 1,130 | 1,110 | 1,120 | 571,000 |
1994/12/21 | 1,110 | 1,120 | 1,100 | 1,110 | 398,000 |
1994/12/20 | 1,100 | 1,110 | 1,090 | 1,100 | 507,000 |
1994/12/19 | 1,100 | 1,110 | 1,090 | 1,100 | 451,000 |
1994/12/16 | 1,100 | 1,100 | 1,090 | 1,100 | 624,000 |
1994/12/15 | 1,090 | 1,100 | 1,090 | 1,090 | 325,000 |
1994/12/14 | 1,100 | 1,100 | 1,090 | 1,090 | 277,000 |
1994/12/13 | 1,090 | 1,100 | 1,090 | 1,090 | 349,000 |
1994/12/12 | 1,090 | 1,100 | 1,090 | 1,090 | 368,000 |
1994/12/09 | 1,100 | 1,100 | 1,090 | 1,090 | 1,139,000 |
1994/12/08 | 1,100 | 1,100 | 1,090 | 1,100 | 237,000 |
1994/12/07 | 1,090 | 1,100 | 1,090 | 1,090 | 101,000 |
1994/12/06 | 1,100 | 1,100 | 1,090 | 1,100 | 475,000 |
1994/12/05 | 1,110 | 1,110 | 1,090 | 1,100 | 1,765,000 |
1994/12/02 | 1,100 | 1,100 | 1,090 | 1,100 | 674,000 |
1994/12/01 | 1,100 | 1,110 | 1,090 | 1,090 | 296,000 |
1994/11/30 | 1,090 | 1,110 | 1,090 | 1,110 | 669,000 |
1994/11/29 | 1,090 | 1,090 | 1,080 | 1,090 | 344,000 |
1994/11/28 | 1,080 | 1,090 | 1,070 | 1,090 | 375,000 |
1994/11/25 | 1,080 | 1,080 | 1,070 | 1,080 | 363,000 |
1994/11/24 | 1,060 | 1,080 | 1,060 | 1,070 | 604,000 |
1994/11/22 | 1,060 | 1,080 | 1,060 | 1,070 | 479,000 |
1994/11/21 | 1,080 | 1,080 | 1,070 | 1,070 | 85,000 |
1994/11/18 | 1,070 | 1,080 | 1,070 | 1,080 | 237,000 |
1994/11/17 | 1,070 | 1,080 | 1,060 | 1,060 | 114,000 |
1994/11/16 | 1,070 | 1,080 | 1,070 | 1,070 | 160,000 |
1994/11/15 | 1,070 | 1,070 | 1,060 | 1,070 | 327,000 |
1994/11/14 | 1,060 | 1,070 | 1,050 | 1,070 | 278,000 |
1994/11/11 | 1,070 | 1,070 | 1,050 | 1,070 | 587,000 |
1994/11/10 | 1,070 | 1,070 | 1,060 | 1,060 | 368,000 |
1994/11/09 | 1,070 | 1,070 | 1,050 | 1,060 | 308,000 |
1994/11/08 | 1,060 | 1,070 | 1,050 | 1,070 | 183,000 |
1994/11/07 | 1,070 | 1,070 | 1,050 | 1,060 | 392,000 |
1994/11/04 | 1,080 | 1,080 | 1,070 | 1,080 | 251,000 |
1994/11/02 | 1,050 | 1,070 | 1,050 | 1,070 | 393,000 |
1994/11/01 | 1,070 | 1,070 | 1,040 | 1,050 | 832,000 |
1994/10/31 | 1,070 | 1,070 | 1,060 | 1,070 | 103,000 |
1994/10/28 | 1,070 | 1,070 | 1,060 | 1,060 | 147,000 |
1994/10/27 | 1,070 | 1,080 | 1,070 | 1,080 | 116,000 |
1994/10/26 | 1,070 | 1,080 | 1,060 | 1,070 | 212,000 |
1994/10/25 | 1,070 | 1,080 | 1,060 | 1,060 | 400,000 |
1994/10/24 | 1,070 | 1,080 | 1,060 | 1,070 | 77,000 |
1994/10/21 | 1,070 | 1,080 | 1,060 | 1,060 | 193,000 |
1994/10/20 | 1,080 | 1,080 | 1,070 | 1,080 | 112,000 |
1994/10/19 | 1,090 | 1,090 | 1,070 | 1,070 | 144,000 |
1994/10/18 | 1,080 | 1,090 | 1,070 | 1,090 | 178,000 |
1994/10/17 | 1,090 | 1,090 | 1,070 | 1,080 | 217,000 |
1994/10/14 | 1,090 | 1,090 | 1,080 | 1,080 | 846,000 |
1994/10/13 | 1,080 | 1,090 | 1,070 | 1,090 | 120,000 |
1994/10/12 | 1,070 | 1,090 | 1,050 | 1,080 | 466,000 |
1994/10/11 | 1,060 | 1,070 | 1,050 | 1,050 | 188,000 |
1994/10/07 | 1,050 | 1,060 | 1,040 | 1,060 | 363,000 |
1994/10/06 | 1,040 | 1,060 | 1,040 | 1,040 | 563,000 |
1994/10/05 | 1,010 | 1,040 | 1,010 | 1,040 | 253,000 |
1994/10/04 | 1,010 | 1,020 | 1,000 | 1,010 | 287,000 |
1994/10/03 | 1,010 | 1,010 | 1,000 | 1,000 | 225,000 |
1994/09/30 | 1,020 | 1,020 | 1,010 | 1,010 | 315,000 |
1994/09/29 | 1,020 | 1,020 | 1,010 | 1,020 | 287,000 |
1994/09/28 | 1,040 | 1,040 | 1,010 | 1,010 | 567,000 |
1994/09/27 | 1,060 | 1,070 | 1,030 | 1,030 | 347,000 |
1994/09/26 | 1,060 | 1,070 | 1,050 | 1,050 | 263,000 |
1994/09/22 | 1,070 | 1,070 | 1,050 | 1,060 | 436,000 |
1994/09/21 | 1,050 | 1,070 | 1,040 | 1,060 | 489,000 |
1994/09/20 | 1,040 | 1,050 | 1,040 | 1,050 | 889,000 |
1994/09/19 | 1,050 | 1,060 | 1,040 | 1,040 | 430,000 |
1994/09/16 | 1,060 | 1,070 | 1,050 | 1,050 | 214,000 |
1994/09/14 | 1,070 | 1,070 | 1,060 | 1,060 | 200,000 |
1994/09/13 | 1,070 | 1,080 | 1,060 | 1,070 | 382,000 |
1994/09/12 | 1,090 | 1,090 | 1,070 | 1,070 | 385,000 |
1994/09/09 | 1,110 | 1,110 | 1,090 | 1,090 | 1,301,000 |
1994/09/08 | 1,110 | 1,120 | 1,100 | 1,100 | 311,000 |
1994/09/07 | 1,130 | 1,130 | 1,110 | 1,110 | 399,000 |
1994/09/06 | 1,120 | 1,130 | 1,120 | 1,130 | 106,000 |
1994/09/05 | 1,130 | 1,140 | 1,120 | 1,120 | 143,000 |
1994/09/02 | 1,120 | 1,130 | 1,120 | 1,130 | 192,000 |
1994/09/01 | 1,120 | 1,130 | 1,120 | 1,130 | 224,000 |
1994/08/31 | 1,120 | 1,140 | 1,120 | 1,120 | 132,000 |
1994/08/30 | 1,130 | 1,130 | 1,120 | 1,120 | 95,000 |
1994/08/29 | 1,120 | 1,130 | 1,120 | 1,120 | 111,000 |
1994/08/26 | 1,120 | 1,130 | 1,110 | 1,120 | 364,000 |
1994/08/25 | 1,130 | 1,130 | 1,110 | 1,110 | 187,000 |
1994/08/24 | 1,130 | 1,130 | 1,120 | 1,130 | 332,000 |
1994/08/23 | 1,130 | 1,130 | 1,120 | 1,130 | 144,000 |
1994/08/22 | 1,130 | 1,130 | 1,120 | 1,120 | 144,000 |
1994/08/19 | 1,140 | 1,140 | 1,130 | 1,130 | 292,000 |
1994/08/18 | 1,140 | 1,140 | 1,130 | 1,140 | 249,000 |
1994/08/17 | 1,140 | 1,150 | 1,140 | 1,140 | 359,000 |
1994/08/16 | 1,140 | 1,140 | 1,130 | 1,140 | 237,000 |
1994/08/15 | 1,120 | 1,140 | 1,120 | 1,130 | 82,000 |
1994/08/12 | 1,140 | 1,140 | 1,130 | 1,140 | 282,000 |
1994/08/11 | 1,120 | 1,140 | 1,120 | 1,140 | 312,000 |
1994/08/10 | 1,110 | 1,130 | 1,110 | 1,120 | 244,000 |
1994/08/09 | 1,130 | 1,130 | 1,110 | 1,110 | 233,000 |
1994/08/08 | 1,120 | 1,130 | 1,110 | 1,120 | 278,000 |
1994/08/05 | 1,130 | 1,140 | 1,110 | 1,110 | 389,000 |
1994/08/04 | 1,130 | 1,150 | 1,130 | 1,150 | 222,000 |
1994/08/03 | 1,140 | 1,150 | 1,140 | 1,150 | 167,000 |
1994/08/02 | 1,130 | 1,150 | 1,120 | 1,140 | 268,000 |
1994/08/01 | 1,120 | 1,130 | 1,120 | 1,120 | 48,000 |
1994/07/29 | 1,130 | 1,130 | 1,110 | 1,130 | 152,000 |
1994/07/28 | 1,130 | 1,130 | 1,110 | 1,120 | 253,000 |
1994/07/27 | 1,150 | 1,150 | 1,110 | 1,110 | 325,000 |
1994/07/26 | 1,150 | 1,150 | 1,140 | 1,150 | 338,000 |
1994/07/25 | 1,130 | 1,150 | 1,120 | 1,150 | 442,000 |
1994/07/22 | 1,130 | 1,140 | 1,120 | 1,130 | 326,000 |
1994/07/21 | 1,140 | 1,150 | 1,120 | 1,120 | 295,000 |
1994/07/20 | 1,160 | 1,160 | 1,140 | 1,150 | 309,000 |
1994/07/19 | 1,140 | 1,160 | 1,140 | 1,150 | 352,000 |
1994/07/18 | 1,140 | 1,150 | 1,130 | 1,140 | 289,000 |
1994/07/15 | 1,140 | 1,140 | 1,120 | 1,140 | 235,000 |
1994/07/14 | 1,130 | 1,130 | 1,120 | 1,130 | 115,000 |
1994/07/13 | 1,120 | 1,130 | 1,110 | 1,130 | 157,000 |
1994/07/12 | 1,120 | 1,130 | 1,110 | 1,120 | 150,000 |
1994/07/11 | 1,130 | 1,130 | 1,120 | 1,120 | 124,000 |
1994/07/08 | 1,130 | 1,150 | 1,120 | 1,120 | 371,000 |
1994/07/07 | 1,140 | 1,150 | 1,130 | 1,140 | 130,000 |
1994/07/06 | 1,150 | 1,160 | 1,140 | 1,140 | 387,000 |
1994/07/05 | 1,120 | 1,140 | 1,120 | 1,140 | 456,000 |
1994/07/04 | 1,120 | 1,130 | 1,120 | 1,120 | 168,000 |
1994/07/01 | 1,080 | 1,120 | 1,070 | 1,100 | 325,000 |
1994/06/30 | 1,080 | 1,100 | 1,070 | 1,070 | 492,000 |
1994/06/29 | 1,100 | 1,110 | 1,090 | 1,090 | 263,000 |
1994/06/28 | 1,090 | 1,120 | 1,080 | 1,100 | 501,000 |
1994/06/27 | 1,120 | 1,120 | 1,090 | 1,090 | 455,000 |
1994/06/24 | 1,130 | 1,170 | 1,130 | 1,130 | 232,000 |
1994/06/23 | 1,140 | 1,160 | 1,110 | 1,160 | 432,000 |
1994/06/22 | 1,090 | 1,140 | 1,090 | 1,140 | 428,000 |
1994/06/21 | 1,120 | 1,120 | 1,100 | 1,110 | 324,000 |
1994/06/20 | 1,150 | 1,150 | 1,120 | 1,120 | 408,000 |
1994/06/17 | 1,160 | 1,170 | 1,140 | 1,150 | 255,000 |
1994/06/16 | 1,160 | 1,170 | 1,150 | 1,160 | 51,000 |
1994/06/15 | 1,170 | 1,180 | 1,150 | 1,150 | 130,000 |
1994/06/14 | 1,160 | 1,170 | 1,150 | 1,170 | 192,000 |
1994/06/13 | 1,160 | 1,180 | 1,150 | 1,180 | 403,000 |
1994/06/10 | 1,180 | 1,180 | 1,150 | 1,160 | 1,443,000 |
1994/06/09 | 1,150 | 1,160 | 1,150 | 1,160 | 298,000 |
1994/06/08 | 1,150 | 1,160 | 1,140 | 1,160 | 552,000 |
1994/06/07 | 1,150 | 1,160 | 1,150 | 1,160 | 107,000 |
1994/06/06 | 1,160 | 1,160 | 1,140 | 1,150 | 166,000 |
1994/06/03 | 1,150 | 1,150 | 1,140 | 1,140 | 295,000 |
1994/06/02 | 1,180 | 1,180 | 1,160 | 1,170 | 251,000 |
1994/06/01 | 1,170 | 1,180 | 1,170 | 1,170 | 425,000 |
1994/05/31 | 1,180 | 1,190 | 1,170 | 1,170 | 297,000 |
1994/05/30 | 1,180 | 1,190 | 1,180 | 1,180 | 234,000 |
1994/05/27 | 1,170 | 1,200 | 1,170 | 1,180 | 231,000 |
1994/05/26 | 1,170 | 1,190 | 1,170 | 1,170 | 223,000 |
1994/05/25 | 1,180 | 1,190 | 1,170 | 1,180 | 280,000 |
1994/05/24 | 1,180 | 1,200 | 1,170 | 1,170 | 368,000 |
1994/05/23 | 1,180 | 1,190 | 1,170 | 1,180 | 172,000 |
1994/05/20 | 1,160 | 1,190 | 1,160 | 1,180 | 185,000 |
1994/05/19 | 1,160 | 1,180 | 1,150 | 1,170 | 182,000 |
1994/05/18 | 1,170 | 1,170 | 1,150 | 1,160 | 149,000 |
1994/05/17 | 1,150 | 1,160 | 1,150 | 1,150 | 141,000 |
1994/05/16 | 1,170 | 1,180 | 1,150 | 1,150 | 299,000 |
1994/05/13 | 1,180 | 1,190 | 1,170 | 1,170 | 396,000 |
1994/05/12 | 1,160 | 1,180 | 1,160 | 1,180 | 148,000 |
1994/05/11 | 1,150 | 1,180 | 1,140 | 1,170 | 419,000 |
1994/05/10 | 1,140 | 1,150 | 1,130 | 1,130 | 163,000 |
1994/05/09 | 1,130 | 1,130 | 1,130 | 1,130 | 64,000 |
1994/05/06 | 1,120 | 1,140 | 1,120 | 1,140 | 85,000 |
1994/05/02 | 1,120 | 1,130 | 1,110 | 1,120 | 124,000 |
1994/04/28 | 1,130 | 1,130 | 1,120 | 1,130 | 141,000 |
1994/04/27 | 1,130 | 1,140 | 1,120 | 1,130 | 128,000 |
1994/04/26 | 1,130 | 1,130 | 1,110 | 1,120 | 370,000 |
1994/04/25 | 1,140 | 1,150 | 1,110 | 1,110 | 349,000 |
1994/04/22 | 1,150 | 1,160 | 1,130 | 1,150 | 250,000 |
1994/04/21 | 1,160 | 1,170 | 1,140 | 1,140 | 295,000 |
1994/04/20 | 1,180 | 1,180 | 1,150 | 1,150 | 226,000 |
1994/04/19 | 1,180 | 1,180 | 1,170 | 1,170 | 139,000 |
1994/04/18 | 1,180 | 1,200 | 1,170 | 1,190 | 165,000 |
1994/04/15 | 1,160 | 1,180 | 1,160 | 1,170 | 283,000 |
1994/04/14 | 1,160 | 1,180 | 1,150 | 1,160 | 231,000 |
1994/04/13 | 1,160 | 1,170 | 1,150 | 1,170 | 255,000 |
1994/04/12 | 1,160 | 1,160 | 1,150 | 1,150 | 192,000 |
1994/04/11 | 1,180 | 1,180 | 1,160 | 1,170 | 164,000 |
1994/04/08 | 1,160 | 1,170 | 1,140 | 1,160 | 534,000 |
1994/04/07 | 1,150 | 1,160 | 1,140 | 1,150 | 97,000 |
1994/04/06 | 1,150 | 1,150 | 1,140 | 1,140 | 189,000 |
1994/04/05 | 1,120 | 1,140 | 1,110 | 1,130 | 255,000 |
1994/04/04 | 1,110 | 1,120 | 1,100 | 1,110 | 445,000 |
1994/04/01 | 1,110 | 1,120 | 1,100 | 1,120 | 448,000 |
1994/03/31 | 1,120 | 1,140 | 1,100 | 1,100 | 396,000 |
1994/03/30 | 1,130 | 1,140 | 1,120 | 1,140 | 357,000 |
1994/03/29 | 1,150 | 1,170 | 1,140 | 1,150 | 299,000 |
1994/03/28 | 1,150 | 1,180 | 1,150 | 1,170 | 169,000 |
1994/03/25 | 1,170 | 1,180 | 1,150 | 1,150 | 295,000 |
1994/03/24 | 1,190 | 1,200 | 1,180 | 1,190 | 178,000 |
1994/03/23 | 1,220 | 1,220 | 1,190 | 1,190 | 493,000 |
1994/03/22 | 1,220 | 1,230 | 1,210 | 1,220 | 169,000 |
1994/03/18 | 1,230 | 1,230 | 1,220 | 1,220 | 154,000 |
1994/03/17 | 1,230 | 1,230 | 1,210 | 1,220 | 282,000 |
1994/03/16 | 1,200 | 1,230 | 1,200 | 1,230 | 433,000 |
1994/03/15 | 1,220 | 1,220 | 1,210 | 1,220 | 169,000 |
1994/03/14 | 1,200 | 1,230 | 1,200 | 1,220 | 402,000 |
1994/03/11 | 1,200 | 1,200 | 1,180 | 1,180 | 1,210,000 |
1994/03/10 | 1,180 | 1,190 | 1,170 | 1,180 | 324,000 |
1994/03/09 | 1,190 | 1,190 | 1,170 | 1,180 | 354,000 |
1994/03/08 | 1,190 | 1,210 | 1,190 | 1,190 | 209,000 |
1994/03/07 | 1,190 | 1,220 | 1,180 | 1,180 | 339,000 |
1994/03/04 | 1,180 | 1,220 | 1,180 | 1,190 | 229,000 |
1994/03/03 | 1,190 | 1,190 | 1,180 | 1,190 | 153,000 |
1994/03/02 | 1,180 | 1,200 | 1,180 | 1,190 | 216,000 |
1994/03/01 | 1,190 | 1,200 | 1,180 | 1,200 | 155,000 |
1994/02/28 | 1,180 | 1,190 | 1,160 | 1,190 | 247,000 |
1994/02/25 | 1,160 | 1,170 | 1,150 | 1,170 | 372,000 |
1994/02/24 | 1,170 | 1,180 | 1,160 | 1,170 | 435,000 |
1994/02/23 | 1,170 | 1,170 | 1,160 | 1,160 | 290,000 |
1994/02/22 | 1,160 | 1,170 | 1,150 | 1,160 | 215,000 |
1994/02/21 | 1,150 | 1,170 | 1,150 | 1,150 | 186,000 |
1994/02/18 | 1,170 | 1,170 | 1,150 | 1,150 | 205,000 |
1994/02/17 | 1,160 | 1,160 | 1,150 | 1,160 | 292,000 |
1994/02/16 | 1,190 | 1,190 | 1,160 | 1,160 | 790,000 |
1994/02/15 | 1,190 | 1,190 | 1,170 | 1,170 | 551,000 |
1994/02/14 | 1,220 | 1,230 | 1,200 | 1,200 | 314,000 |
1994/02/10 | 1,230 | 1,240 | 1,220 | 1,240 | 267,000 |
1994/02/09 | 1,230 | 1,230 | 1,220 | 1,230 | 192,000 |
1994/02/08 | 1,240 | 1,250 | 1,230 | 1,230 | 303,000 |
1994/02/07 | 1,220 | 1,240 | 1,220 | 1,220 | 105,000 |
1994/02/04 | 1,230 | 1,240 | 1,230 | 1,240 | 211,000 |
1994/02/03 | 1,230 | 1,240 | 1,220 | 1,240 | 286,000 |
1994/02/02 | 1,220 | 1,240 | 1,220 | 1,220 | 426,000 |
1994/02/01 | 1,240 | 1,250 | 1,210 | 1,230 | 864,000 |
1994/01/31 | 1,220 | 1,250 | 1,220 | 1,240 | 509,000 |
1994/01/28 | 1,190 | 1,200 | 1,190 | 1,190 | 104,000 |
1994/01/27 | 1,190 | 1,210 | 1,180 | 1,210 | 338,000 |
1994/01/26 | 1,190 | 1,200 | 1,180 | 1,200 | 340,000 |
1994/01/25 | 1,210 | 1,210 | 1,180 | 1,190 | 267,000 |
1994/01/24 | 1,170 | 1,230 | 1,170 | 1,210 | 435,000 |
1994/01/21 | 1,220 | 1,230 | 1,210 | 1,230 | 322,000 |
1994/01/20 | 1,220 | 1,230 | 1,200 | 1,210 | 323,000 |
1994/01/19 | 1,180 | 1,220 | 1,180 | 1,210 | 353,000 |
1994/01/18 | 1,190 | 1,210 | 1,180 | 1,180 | 125,000 |
1994/01/17 | 1,210 | 1,220 | 1,190 | 1,200 | 127,000 |
1994/01/14 | 1,230 | 1,230 | 1,200 | 1,230 | 474,000 |
1994/01/13 | 1,210 | 1,230 | 1,180 | 1,220 | 140,000 |
1994/01/12 | 1,210 | 1,230 | 1,200 | 1,230 | 437,000 |
1994/01/11 | 1,230 | 1,240 | 1,220 | 1,230 | 509,000 |
1994/01/10 | 1,240 | 1,240 | 1,220 | 1,230 | 350,000 |
1994/01/07 | 1,210 | 1,220 | 1,200 | 1,220 | 399,000 |
1994/01/06 | 1,170 | 1,240 | 1,170 | 1,220 | 1,643,000 |
1994/01/05 | 1,170 | 1,180 | 1,160 | 1,160 | 344,000 |
1994/01/04 | 1,150 | 1,180 | 1,150 | 1,170 | 74,000 |