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 |
---|---|---|---|---|---|
1995/12/29 | 1,220 | 1,230 | 1,220 | 1,220 | 226,000 |
1995/12/28 | 1,220 | 1,230 | 1,220 | 1,220 | 204,000 |
1995/12/27 | 1,230 | 1,230 | 1,220 | 1,230 | 101,000 |
1995/12/26 | 1,230 | 1,230 | 1,210 | 1,230 | 331,000 |
1995/12/25 | 1,230 | 1,230 | 1,220 | 1,230 | 303,000 |
1995/12/22 | 1,220 | 1,230 | 1,210 | 1,220 | 1,049,000 |
1995/12/21 | 1,210 | 1,220 | 1,210 | 1,210 | 645,000 |
1995/12/20 | 1,210 | 1,220 | 1,200 | 1,210 | 626,000 |
1995/12/19 | 1,200 | 1,200 | 1,190 | 1,190 | 329,000 |
1995/12/18 | 1,200 | 1,210 | 1,200 | 1,210 | 486,000 |
1995/12/15 | 1,200 | 1,210 | 1,200 | 1,210 | 409,000 |
1995/12/14 | 1,210 | 1,210 | 1,200 | 1,210 | 290,000 |
1995/12/13 | 1,200 | 1,210 | 1,200 | 1,200 | 442,000 |
1995/12/12 | 1,200 | 1,210 | 1,200 | 1,200 | 270,000 |
1995/12/11 | 1,200 | 1,200 | 1,190 | 1,200 | 281,000 |
1995/12/08 | 1,200 | 1,200 | 1,180 | 1,200 | 2,144,000 |
1995/12/07 | 1,190 | 1,200 | 1,180 | 1,190 | 512,000 |
1995/12/06 | 1,190 | 1,200 | 1,190 | 1,190 | 351,000 |
1995/12/05 | 1,190 | 1,200 | 1,180 | 1,190 | 255,000 |
1995/12/04 | 1,180 | 1,180 | 1,170 | 1,180 | 320,000 |
1995/12/01 | 1,170 | 1,180 | 1,160 | 1,170 | 291,000 |
1995/11/30 | 1,170 | 1,180 | 1,160 | 1,180 | 431,000 |
1995/11/29 | 1,160 | 1,170 | 1,150 | 1,150 | 533,000 |
1995/11/28 | 1,160 | 1,170 | 1,150 | 1,170 | 297,000 |
1995/11/27 | 1,150 | 1,170 | 1,150 | 1,160 | 540,000 |
1995/11/24 | 1,150 | 1,150 | 1,140 | 1,140 | 344,000 |
1995/11/22 | 1,150 | 1,160 | 1,140 | 1,140 | 316,000 |
1995/11/21 | 1,140 | 1,170 | 1,140 | 1,150 | 329,000 |
1995/11/20 | 1,160 | 1,160 | 1,150 | 1,160 | 211,000 |
1995/11/17 | 1,150 | 1,150 | 1,140 | 1,150 | 241,000 |
1995/11/16 | 1,130 | 1,150 | 1,130 | 1,140 | 270,000 |
1995/11/15 | 1,140 | 1,140 | 1,130 | 1,130 | 160,000 |
1995/11/14 | 1,130 | 1,130 | 1,120 | 1,120 | 223,000 |
1995/11/13 | 1,130 | 1,140 | 1,120 | 1,130 | 335,000 |
1995/11/10 | 1,120 | 1,130 | 1,120 | 1,120 | 289,000 |
1995/11/09 | 1,130 | 1,140 | 1,120 | 1,120 | 649,000 |
1995/11/08 | 1,120 | 1,120 | 1,110 | 1,110 | 289,000 |
1995/11/07 | 1,110 | 1,120 | 1,110 | 1,120 | 158,000 |
1995/11/06 | 1,110 | 1,120 | 1,110 | 1,110 | 332,000 |
1995/11/02 | 1,120 | 1,130 | 1,110 | 1,110 | 280,000 |
1995/11/01 | 1,110 | 1,120 | 1,100 | 1,120 | 276,000 |
1995/10/31 | 1,120 | 1,120 | 1,110 | 1,110 | 214,000 |
1995/10/30 | 1,120 | 1,130 | 1,110 | 1,120 | 227,000 |
1995/10/27 | 1,110 | 1,120 | 1,100 | 1,100 | 292,000 |
1995/10/26 | 1,120 | 1,130 | 1,110 | 1,110 | 279,000 |
1995/10/25 | 1,120 | 1,130 | 1,120 | 1,120 | 387,000 |
1995/10/24 | 1,120 | 1,130 | 1,110 | 1,120 | 249,000 |
1995/10/23 | 1,120 | 1,130 | 1,120 | 1,130 | 177,000 |
1995/10/20 | 1,120 | 1,130 | 1,110 | 1,130 | 158,000 |
1995/10/19 | 1,120 | 1,120 | 1,110 | 1,120 | 228,000 |
1995/10/18 | 1,110 | 1,120 | 1,100 | 1,120 | 342,000 |
1995/10/17 | 1,130 | 1,140 | 1,100 | 1,100 | 522,000 |
1995/10/16 | 1,140 | 1,150 | 1,130 | 1,130 | 393,000 |
1995/10/13 | 1,130 | 1,140 | 1,130 | 1,130 | 332,000 |
1995/10/12 | 1,130 | 1,150 | 1,130 | 1,150 | 202,000 |
1995/10/11 | 1,130 | 1,140 | 1,120 | 1,130 | 200,000 |
1995/10/09 | 1,150 | 1,150 | 1,130 | 1,130 | 210,000 |
1995/10/06 | 1,140 | 1,170 | 1,130 | 1,160 | 275,000 |
1995/10/05 | 1,140 | 1,140 | 1,130 | 1,140 | 79,000 |
1995/10/04 | 1,130 | 1,150 | 1,120 | 1,130 | 126,000 |
1995/10/03 | 1,110 | 1,130 | 1,110 | 1,130 | 126,000 |
1995/10/02 | 1,120 | 1,120 | 1,110 | 1,110 | 147,000 |
1995/09/29 | 1,110 | 1,130 | 1,110 | 1,110 | 158,000 |
1995/09/28 | 1,120 | 1,120 | 1,110 | 1,110 | 114,000 |
1995/09/27 | 1,110 | 1,120 | 1,110 | 1,120 | 228,000 |
1995/09/26 | 1,110 | 1,110 | 1,100 | 1,110 | 141,000 |
1995/09/25 | 1,130 | 1,130 | 1,100 | 1,100 | 191,000 |
1995/09/22 | 1,120 | 1,130 | 1,110 | 1,120 | 343,000 |
1995/09/21 | 1,130 | 1,150 | 1,130 | 1,140 | 303,000 |
1995/09/20 | 1,160 | 1,160 | 1,130 | 1,150 | 235,000 |
1995/09/19 | 1,130 | 1,150 | 1,130 | 1,150 | 241,000 |
1995/09/18 | 1,160 | 1,160 | 1,140 | 1,140 | 413,000 |
1995/09/14 | 1,170 | 1,170 | 1,150 | 1,160 | 216,000 |
1995/09/13 | 1,140 | 1,170 | 1,140 | 1,170 | 386,000 |
1995/09/12 | 1,150 | 1,150 | 1,130 | 1,130 | 289,000 |
1995/09/11 | 1,120 | 1,140 | 1,120 | 1,140 | 149,000 |
1995/09/08 | 1,160 | 1,170 | 1,130 | 1,130 | 3,223,000 |
1995/09/07 | 1,110 | 1,120 | 1,100 | 1,120 | 229,000 |
1995/09/06 | 1,120 | 1,130 | 1,110 | 1,110 | 173,000 |
1995/09/05 | 1,120 | 1,130 | 1,110 | 1,130 | 213,000 |
1995/09/04 | 1,140 | 1,140 | 1,120 | 1,130 | 196,000 |
1995/09/01 | 1,120 | 1,140 | 1,120 | 1,140 | 260,000 |
1995/08/31 | 1,130 | 1,140 | 1,120 | 1,130 | 221,000 |
1995/08/30 | 1,140 | 1,140 | 1,130 | 1,130 | 151,000 |
1995/08/29 | 1,150 | 1,150 | 1,140 | 1,140 | 297,000 |
1995/08/28 | 1,130 | 1,140 | 1,120 | 1,140 | 179,000 |
1995/08/25 | 1,120 | 1,130 | 1,110 | 1,130 | 224,000 |
1995/08/24 | 1,120 | 1,130 | 1,110 | 1,120 | 276,000 |
1995/08/23 | 1,110 | 1,120 | 1,100 | 1,120 | 187,000 |
1995/08/22 | 1,110 | 1,130 | 1,110 | 1,110 | 269,000 |
1995/08/21 | 1,140 | 1,140 | 1,120 | 1,130 | 209,000 |
1995/08/18 | 1,120 | 1,150 | 1,120 | 1,140 | 336,000 |
1995/08/17 | 1,120 | 1,140 | 1,120 | 1,140 | 502,000 |
1995/08/16 | 1,140 | 1,160 | 1,130 | 1,150 | 928,000 |
1995/08/15 | 1,080 | 1,120 | 1,080 | 1,120 | 680,000 |
1995/08/14 | 1,080 | 1,100 | 1,080 | 1,090 | 290,000 |
1995/08/11 | 1,100 | 1,100 | 1,080 | 1,090 | 460,000 |
1995/08/10 | 1,080 | 1,100 | 1,080 | 1,090 | 202,000 |
1995/08/09 | 1,080 | 1,090 | 1,080 | 1,090 | 96,000 |
1995/08/08 | 1,080 | 1,090 | 1,080 | 1,090 | 140,000 |
1995/08/07 | 1,100 | 1,100 | 1,070 | 1,080 | 181,000 |
1995/08/04 | 1,080 | 1,090 | 1,070 | 1,090 | 179,000 |
1995/08/03 | 1,120 | 1,120 | 1,100 | 1,100 | 492,000 |
1995/08/02 | 1,080 | 1,110 | 1,080 | 1,110 | 341,000 |
1995/08/01 | 1,090 | 1,100 | 1,080 | 1,090 | 387,000 |
1995/07/31 | 1,090 | 1,120 | 1,090 | 1,100 | 744,000 |
1995/07/28 | 1,060 | 1,080 | 1,050 | 1,080 | 347,000 |
1995/07/27 | 1,040 | 1,070 | 1,040 | 1,050 | 300,000 |
1995/07/26 | 1,040 | 1,050 | 1,030 | 1,030 | 260,000 |
1995/07/25 | 1,050 | 1,060 | 1,020 | 1,020 | 278,000 |
1995/07/24 | 1,060 | 1,060 | 1,050 | 1,050 | 166,000 |
1995/07/21 | 1,040 | 1,060 | 1,040 | 1,050 | 402,000 |
1995/07/20 | 1,030 | 1,050 | 1,030 | 1,040 | 178,000 |
1995/07/19 | 1,040 | 1,050 | 1,040 | 1,050 | 221,000 |
1995/07/18 | 1,060 | 1,060 | 1,040 | 1,040 | 272,000 |
1995/07/17 | 1,040 | 1,060 | 1,030 | 1,050 | 312,000 |
1995/07/14 | 1,030 | 1,030 | 1,010 | 1,030 | 451,000 |
1995/07/13 | 1,020 | 1,040 | 1,010 | 1,010 | 304,000 |
1995/07/12 | 1,050 | 1,050 | 1,030 | 1,040 | 384,000 |
1995/07/11 | 1,030 | 1,050 | 1,020 | 1,040 | 282,000 |
1995/07/10 | 1,070 | 1,080 | 1,020 | 1,020 | 494,000 |
1995/07/07 | 1,010 | 1,070 | 1,010 | 1,040 | 960,000 |
1995/07/06 | 1,000 | 1,010 | 993 | 1,010 | 524,000 |
1995/07/05 | 985 | 990 | 976 | 980 | 200,000 |
1995/07/04 | 978 | 985 | 968 | 985 | 145,000 |
1995/07/03 | 986 | 986 | 961 | 978 | 239,000 |
1995/06/30 | 973 | 980 | 968 | 977 | 297,000 |
1995/06/29 | 1,000 | 1,000 | 976 | 976 | 232,000 |
1995/06/28 | 982 | 1,010 | 977 | 990 | 370,000 |
1995/06/27 | 1,010 | 1,010 | 985 | 985 | 361,000 |
1995/06/26 | 1,020 | 1,020 | 1,010 | 1,010 | 138,000 |
1995/06/23 | 1,010 | 1,020 | 1,000 | 1,020 | 150,000 |
1995/06/22 | 1,010 | 1,020 | 1,000 | 1,000 | 236,000 |
1995/06/21 | 1,000 | 1,020 | 996 | 1,020 | 207,000 |
1995/06/20 | 1,000 | 1,010 | 992 | 1,010 | 579,000 |
1995/06/19 | 1,010 | 1,010 | 1,000 | 1,010 | 135,000 |
1995/06/16 | 1,010 | 1,010 | 999 | 1,010 | 260,000 |
1995/06/15 | 998 | 1,010 | 997 | 1,010 | 532,000 |
1995/06/14 | 1,000 | 1,010 | 997 | 997 | 289,000 |
1995/06/13 | 999 | 1,010 | 991 | 996 | 182,000 |
1995/06/12 | 991 | 1,000 | 991 | 1,000 | 186,000 |
1995/06/09 | 994 | 1,010 | 994 | 994 | 1,293,000 |
1995/06/08 | 1,010 | 1,020 | 1,000 | 1,000 | 451,000 |
1995/06/07 | 1,010 | 1,020 | 1,000 | 1,020 | 263,000 |
1995/06/06 | 1,020 | 1,020 | 1,010 | 1,020 | 95,000 |
1995/06/05 | 1,030 | 1,040 | 1,020 | 1,020 | 205,000 |
1995/06/02 | 1,030 | 1,040 | 1,030 | 1,040 | 225,000 |
1995/06/01 | 1,020 | 1,030 | 1,010 | 1,030 | 157,000 |
1995/05/31 | 1,010 | 1,020 | 995 | 1,020 | 419,000 |
1995/05/30 | 1,010 | 1,030 | 1,000 | 1,020 | 422,000 |
1995/05/29 | 999 | 1,000 | 995 | 1,000 | 113,000 |
1995/05/26 | 990 | 1,010 | 981 | 1,010 | 349,000 |
1995/05/25 | 1,020 | 1,020 | 1,000 | 1,010 | 302,000 |
1995/05/24 | 1,040 | 1,040 | 1,020 | 1,030 | 520,000 |
1995/05/23 | 1,040 | 1,050 | 1,030 | 1,040 | 349,000 |
1995/05/22 | 1,040 | 1,040 | 1,030 | 1,030 | 182,000 |
1995/05/19 | 1,040 | 1,050 | 1,030 | 1,050 | 418,000 |
1995/05/18 | 1,050 | 1,050 | 1,030 | 1,030 | 342,000 |
1995/05/17 | 1,050 | 1,050 | 1,030 | 1,030 | 339,000 |
1995/05/16 | 1,040 | 1,040 | 1,030 | 1,040 | 213,000 |
1995/05/15 | 1,040 | 1,050 | 1,030 | 1,040 | 416,000 |
1995/05/12 | 1,050 | 1,050 | 1,030 | 1,030 | 577,000 |
1995/05/11 | 1,050 | 1,050 | 1,030 | 1,030 | 356,000 |
1995/05/10 | 1,040 | 1,050 | 1,030 | 1,050 | 445,000 |
1995/05/09 | 1,050 | 1,050 | 1,040 | 1,040 | 212,000 |
1995/05/08 | 1,050 | 1,050 | 1,040 | 1,050 | 320,000 |
1995/05/02 | 1,040 | 1,050 | 1,040 | 1,050 | 419,000 |
1995/05/01 | 1,040 | 1,050 | 1,030 | 1,040 | 215,000 |
1995/04/28 | 1,040 | 1,040 | 1,030 | 1,040 | 170,000 |
1995/04/27 | 1,040 | 1,050 | 1,030 | 1,050 | 284,000 |
1995/04/26 | 1,040 | 1,050 | 1,040 | 1,040 | 271,000 |
1995/04/25 | 1,060 | 1,090 | 1,040 | 1,050 | 1,061,000 |
1995/04/24 | 1,050 | 1,060 | 1,050 | 1,060 | 379,000 |
1995/04/21 | 1,060 | 1,060 | 1,050 | 1,050 | 450,000 |
1995/04/20 | 1,040 | 1,050 | 1,040 | 1,050 | 533,000 |
1995/04/19 | 1,000 | 1,040 | 1,000 | 1,040 | 351,000 |
1995/04/18 | 1,010 | 1,020 | 1,000 | 1,020 | 130,000 |
1995/04/17 | 1,000 | 1,020 | 990 | 1,020 | 326,000 |
1995/04/14 | 1,030 | 1,040 | 1,000 | 1,000 | 714,000 |
1995/04/13 | 1,030 | 1,060 | 1,030 | 1,040 | 340,000 |
1995/04/12 | 1,010 | 1,030 | 1,010 | 1,030 | 132,000 |
1995/04/11 | 1,020 | 1,030 | 1,010 | 1,020 | 177,000 |
1995/04/10 | 994 | 1,020 | 994 | 1,020 | 288,000 |
1995/04/07 | 995 | 1,000 | 989 | 1,000 | 274,000 |
1995/04/06 | 997 | 1,010 | 992 | 999 | 502,000 |
1995/04/05 | 991 | 1,010 | 985 | 1,010 | 470,000 |
1995/04/04 | 985 | 1,000 | 981 | 988 | 519,000 |
1995/04/03 | 1,000 | 1,000 | 970 | 980 | 817,000 |
1995/03/31 | 1,030 | 1,040 | 1,000 | 1,000 | 509,000 |
1995/03/30 | 1,010 | 1,030 | 1,010 | 1,030 | 256,000 |
1995/03/29 | 1,020 | 1,030 | 1,000 | 1,020 | 456,000 |
1995/03/28 | 1,000 | 1,030 | 1,000 | 1,020 | 574,000 |
1995/03/27 | 1,000 | 1,020 | 996 | 1,000 | 386,000 |
1995/03/24 | 977 | 990 | 977 | 990 | 213,000 |
1995/03/23 | 971 | 987 | 970 | 977 | 496,000 |
1995/03/22 | 974 | 990 | 970 | 971 | 377,000 |
1995/03/20 | 963 | 978 | 960 | 970 | 297,000 |
1995/03/17 | 980 | 982 | 972 | 978 | 209,000 |
1995/03/16 | 977 | 977 | 964 | 971 | 177,000 |
1995/03/15 | 954 | 977 | 950 | 977 | 338,000 |
1995/03/14 | 957 | 957 | 945 | 950 | 293,000 |
1995/03/13 | 948 | 957 | 929 | 957 | 739,000 |
1995/03/10 | 961 | 965 | 940 | 942 | 2,038,000 |
1995/03/09 | 980 | 980 | 966 | 966 | 215,000 |
1995/03/08 | 971 | 976 | 965 | 970 | 540,000 |
1995/03/07 | 990 | 990 | 980 | 981 | 159,000 |
1995/03/06 | 980 | 982 | 969 | 980 | 205,000 |
1995/03/03 | 975 | 990 | 973 | 981 | 421,000 |
1995/03/02 | 1,000 | 1,000 | 985 | 985 | 383,000 |
1995/03/01 | 1,000 | 1,000 | 981 | 981 | 593,000 |
1995/02/28 | 1,010 | 1,020 | 1,000 | 1,000 | 461,000 |
1995/02/27 | 1,000 | 1,010 | 990 | 1,000 | 515,000 |
1995/02/24 | 1,040 | 1,050 | 1,030 | 1,030 | 404,000 |
1995/02/23 | 1,050 | 1,060 | 1,030 | 1,040 | 378,000 |
1995/02/22 | 1,050 | 1,060 | 1,040 | 1,050 | 221,000 |
1995/02/21 | 1,050 | 1,060 | 1,040 | 1,040 | 511,000 |
1995/02/20 | 1,050 | 1,060 | 1,040 | 1,050 | 355,000 |
1995/02/17 | 1,040 | 1,060 | 1,030 | 1,050 | 661,000 |
1995/02/16 | 1,040 | 1,050 | 1,030 | 1,040 | 398,000 |
1995/02/15 | 1,050 | 1,050 | 1,040 | 1,040 | 243,000 |
1995/02/14 | 1,040 | 1,050 | 1,040 | 1,050 | 108,000 |
1995/02/13 | 1,060 | 1,060 | 1,050 | 1,050 | 251,000 |
1995/02/10 | 1,050 | 1,060 | 1,050 | 1,060 | 258,000 |
1995/02/09 | 1,050 | 1,060 | 1,050 | 1,050 | 217,000 |
1995/02/08 | 1,060 | 1,070 | 1,050 | 1,050 | 222,000 |
1995/02/07 | 1,060 | 1,070 | 1,060 | 1,060 | 144,000 |
1995/02/06 | 1,080 | 1,080 | 1,060 | 1,070 | 225,000 |
1995/02/03 | 1,070 | 1,080 | 1,060 | 1,080 | 296,000 |
1995/02/02 | 1,070 | 1,080 | 1,070 | 1,080 | 466,000 |
1995/02/01 | 1,070 | 1,090 | 1,060 | 1,080 | 495,000 |
1995/01/31 | 1,060 | 1,070 | 1,050 | 1,070 | 404,000 |
1995/01/30 | 1,040 | 1,070 | 1,030 | 1,070 | 438,000 |
1995/01/27 | 1,030 | 1,040 | 1,020 | 1,030 | 302,000 |
1995/01/26 | 1,040 | 1,050 | 1,020 | 1,020 | 282,000 |
1995/01/25 | 1,050 | 1,060 | 1,040 | 1,040 | 265,000 |
1995/01/24 | 1,060 | 1,070 | 1,050 | 1,050 | 220,000 |
1995/01/23 | 1,070 | 1,080 | 1,050 | 1,060 | 619,000 |
1995/01/20 | 1,080 | 1,090 | 1,070 | 1,080 | 205,000 |
1995/01/19 | 1,080 | 1,090 | 1,070 | 1,090 | 325,000 |
1995/01/18 | 1,090 | 1,090 | 1,080 | 1,080 | 217,000 |
1995/01/17 | 1,080 | 1,090 | 1,080 | 1,090 | 182,000 |
1995/01/13 | 1,090 | 1,090 | 1,080 | 1,090 | 617,000 |
1995/01/12 | 1,090 | 1,090 | 1,080 | 1,090 | 152,000 |
1995/01/11 | 1,090 | 1,090 | 1,080 | 1,090 | 226,000 |
1995/01/10 | 1,090 | 1,100 | 1,080 | 1,080 | 357,000 |
1995/01/09 | 1,080 | 1,090 | 1,080 | 1,090 | 152,000 |
1995/01/06 | 1,090 | 1,100 | 1,080 | 1,090 | 264,000 |
1995/01/05 | 1,100 | 1,100 | 1,090 | 1,100 | 166,000 |
1995/01/04 | 1,100 | 1,100 | 1,090 | 1,100 | 46,000 |