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 |
|---|---|---|---|---|---|
| 2002/12/30 | 768 | 780 | 762 | 778 | 291,000 |
| 2002/12/27 | 779 | 788 | 775 | 788 | 614,000 |
| 2002/12/26 | 775 | 790 | 775 | 789 | 537,000 |
| 2002/12/25 | 777 | 780 | 766 | 775 | 356,000 |
| 2002/12/24 | 769 | 783 | 766 | 780 | 711,000 |
| 2002/12/20 | 772 | 789 | 772 | 779 | 1,714,000 |
| 2002/12/19 | 743 | 780 | 743 | 771 | 1,945,000 |
| 2002/12/18 | 750 | 766 | 748 | 753 | 2,378,000 |
| 2002/12/17 | 742 | 757 | 740 | 745 | 1,249,000 |
| 2002/12/16 | 730 | 745 | 726 | 742 | 1,476,000 |
| 2002/12/13 | 751 | 765 | 724 | 724 | 3,590,000 |
| 2002/12/12 | 743 | 757 | 734 | 748 | 1,420,000 |
| 2002/12/11 | 750 | 763 | 740 | 740 | 1,561,000 |
| 2002/12/10 | 740 | 752 | 739 | 745 | 1,374,000 |
| 2002/12/09 | 736 | 756 | 730 | 750 | 1,640,000 |
| 2002/12/06 | 726 | 738 | 725 | 728 | 1,855,000 |
| 2002/12/05 | 723 | 750 | 723 | 736 | 3,539,000 |
| 2002/12/04 | 719 | 725 | 704 | 713 | 1,471,000 |
| 2002/12/03 | 718 | 724 | 706 | 709 | 1,217,000 |
| 2002/12/02 | 730 | 733 | 716 | 724 | 1,230,000 |
| 2002/11/29 | 723 | 734 | 713 | 725 | 1,112,000 |
| 2002/11/28 | 724 | 731 | 717 | 724 | 1,231,000 |
| 2002/11/27 | 704 | 725 | 704 | 713 | 614,000 |
| 2002/11/26 | 712 | 715 | 700 | 701 | 1,052,000 |
| 2002/11/25 | 706 | 725 | 703 | 707 | 1,352,000 |
| 2002/11/22 | 735 | 735 | 703 | 711 | 1,948,000 |
| 2002/11/21 | 712 | 733 | 712 | 721 | 1,139,000 |
| 2002/11/20 | 696 | 733 | 694 | 722 | 1,105,000 |
| 2002/11/19 | 723 | 729 | 697 | 706 | 1,144,000 |
| 2002/11/18 | 740 | 741 | 730 | 733 | 1,120,000 |
| 2002/11/15 | 743 | 748 | 729 | 730 | 1,854,000 |
| 2002/11/14 | 714 | 753 | 705 | 745 | 5,165,000 |
| 2002/11/13 | 700 | 704 | 681 | 694 | 2,800,000 |
| 2002/11/12 | 680 | 694 | 665 | 690 | 3,040,000 |
| 2002/11/11 | 730 | 734 | 690 | 690 | 2,360,000 |
| 2002/11/08 | 742 | 750 | 741 | 744 | 1,388,000 |
| 2002/11/07 | 757 | 761 | 746 | 752 | 1,930,000 |
| 2002/11/06 | 780 | 788 | 758 | 767 | 3,061,000 |
| 2002/11/05 | 805 | 807 | 772 | 785 | 3,052,000 |
| 2002/11/01 | 807 | 810 | 797 | 804 | 533,000 |
| 2002/10/31 | 824 | 825 | 800 | 806 | 708,000 |
| 2002/10/30 | 813 | 844 | 807 | 823 | 1,272,000 |
| 2002/10/29 | 815 | 816 | 802 | 803 | 536,000 |
| 2002/10/28 | 800 | 805 | 788 | 805 | 409,000 |
| 2002/10/25 | 811 | 814 | 799 | 800 | 714,000 |
| 2002/10/24 | 805 | 810 | 795 | 801 | 582,000 |
| 2002/10/23 | 806 | 815 | 791 | 804 | 886,000 |
| 2002/10/22 | 832 | 832 | 800 | 805 | 1,185,000 |
| 2002/10/21 | 840 | 848 | 833 | 839 | 779,000 |
| 2002/10/18 | 833 | 839 | 826 | 827 | 1,033,000 |
| 2002/10/17 | 810 | 830 | 810 | 823 | 804,000 |
| 2002/10/16 | 829 | 829 | 800 | 802 | 1,310,000 |
| 2002/10/15 | 798 | 812 | 786 | 809 | 1,124,000 |
| 2002/10/11 | 795 | 800 | 782 | 788 | 1,674,000 |
| 2002/10/10 | 796 | 796 | 768 | 786 | 1,371,000 |
| 2002/10/09 | 782 | 801 | 778 | 800 | 1,730,000 |
| 2002/10/08 | 790 | 792 | 776 | 780 | 1,728,000 |
| 2002/10/07 | 785 | 790 | 775 | 780 | 4,350,000 |
| 2002/10/04 | 760 | 777 | 751 | 777 | 1,867,000 |
| 2002/10/03 | 756 | 764 | 742 | 751 | 1,826,000 |
| 2002/10/02 | 779 | 780 | 761 | 765 | 1,139,000 |
| 2002/10/01 | 774 | 779 | 761 | 769 | 1,329,000 |
| 2002/09/30 | 788 | 790 | 768 | 784 | 1,765,000 |
| 2002/09/27 | 786 | 795 | 786 | 795 | 2,491,000 |
| 2002/09/26 | 797 | 803 | 781 | 785 | 1,684,000 |
| 2002/09/25 | 785 | 809 | 784 | 798 | 1,924,000 |
| 2002/09/24 | 800 | 805 | 787 | 798 | 1,915,000 |
| 2002/09/20 | 827 | 830 | 809 | 819 | 1,650,000 |
| 2002/09/19 | 829 | 850 | 826 | 837 | 4,280,000 |
| 2002/09/18 | 860 | 861 | 839 | 849 | 1,004,000 |
| 2002/09/17 | 848 | 869 | 848 | 862 | 1,108,000 |
| 2002/09/13 | 840 | 845 | 835 | 844 | 3,885,000 |
| 2002/09/12 | 854 | 854 | 843 | 850 | 1,155,000 |
| 2002/09/11 | 870 | 871 | 855 | 857 | 1,345,000 |
| 2002/09/10 | 878 | 897 | 862 | 867 | 1,092,000 |
| 2002/09/09 | 875 | 887 | 875 | 875 | 743,000 |
| 2002/09/06 | 877 | 878 | 865 | 873 | 888,000 |
| 2002/09/05 | 882 | 898 | 882 | 887 | 1,261,000 |
| 2002/09/04 | 881 | 894 | 868 | 882 | 2,503,000 |
| 2002/09/03 | 922 | 929 | 913 | 914 | 1,366,000 |
| 2002/09/02 | 945 | 945 | 929 | 942 | 482,000 |
| 2002/08/30 | 946 | 950 | 929 | 945 | 1,228,000 |
| 2002/08/29 | 950 | 955 | 948 | 955 | 858,000 |
| 2002/08/28 | 955 | 957 | 949 | 957 | 829,000 |
| 2002/08/27 | 952 | 968 | 952 | 955 | 637,000 |
| 2002/08/26 | 944 | 960 | 944 | 960 | 797,000 |
| 2002/08/23 | 955 | 961 | 941 | 943 | 1,188,000 |
| 2002/08/22 | 936 | 945 | 925 | 945 | 1,657,000 |
| 2002/08/21 | 935 | 935 | 923 | 926 | 1,710,000 |
| 2002/08/20 | 954 | 956 | 932 | 938 | 1,824,000 |
| 2002/08/19 | 970 | 973 | 949 | 952 | 1,340,000 |
| 2002/08/16 | 982 | 982 | 970 | 977 | 1,027,000 |
| 2002/08/15 | 964 | 978 | 964 | 972 | 968,000 |
| 2002/08/14 | 970 | 970 | 960 | 961 | 1,789,000 |
| 2002/08/13 | 975 | 983 | 969 | 974 | 1,116,000 |
| 2002/08/12 | 1,001 | 1,008 | 980 | 985 | 2,901,000 |
| 2002/08/09 | 1,023 | 1,039 | 1,021 | 1,032 | 2,116,000 |
| 2002/08/08 | 1,030 | 1,042 | 1,023 | 1,023 | 1,253,000 |
| 2002/08/07 | 1,019 | 1,030 | 1,007 | 1,018 | 2,307,000 |
| 2002/08/06 | 1,015 | 1,028 | 1,007 | 1,007 | 2,508,000 |
| 2002/08/05 | 979 | 1,006 | 979 | 1,002 | 682,000 |
| 2002/08/02 | 970 | 994 | 970 | 989 | 1,043,000 |
| 2002/08/01 | 1,003 | 1,003 | 975 | 984 | 1,149,000 |
| 2002/07/31 | 1,013 | 1,013 | 994 | 995 | 741,000 |
| 2002/07/30 | 1,019 | 1,020 | 996 | 1,004 | 1,587,000 |
| 2002/07/29 | 998 | 1,011 | 991 | 1,001 | 1,719,000 |
| 2002/07/26 | 996 | 1,007 | 990 | 1,001 | 1,406,000 |
| 2002/07/25 | 990 | 1,000 | 986 | 998 | 820,000 |
| 2002/07/24 | 990 | 990 | 980 | 980 | 1,394,000 |
| 2002/07/23 | 977 | 984 | 973 | 982 | 1,397,000 |
| 2002/07/22 | 980 | 1,000 | 975 | 982 | 1,156,000 |
| 2002/07/19 | 994 | 995 | 982 | 982 | 1,218,000 |
| 2002/07/18 | 1,000 | 1,005 | 988 | 990 | 1,547,000 |
| 2002/07/17 | 1,002 | 1,005 | 988 | 993 | 1,579,000 |
| 2002/07/16 | 1,001 | 1,010 | 999 | 1,001 | 1,184,000 |
| 2002/07/15 | 1,005 | 1,015 | 1,005 | 1,005 | 1,063,000 |
| 2002/07/12 | 1,014 | 1,024 | 1,011 | 1,017 | 1,418,000 |
| 2002/07/11 | 1,040 | 1,040 | 1,014 | 1,014 | 1,106,000 |
| 2002/07/10 | 1,050 | 1,070 | 1,041 | 1,042 | 1,526,000 |
| 2002/07/09 | 1,050 | 1,060 | 1,038 | 1,046 | 1,674,000 |
| 2002/07/08 | 1,076 | 1,091 | 1,054 | 1,054 | 2,911,000 |
| 2002/07/05 | 1,038 | 1,059 | 1,037 | 1,046 | 1,341,000 |
| 2002/07/04 | 1,040 | 1,050 | 1,023 | 1,031 | 1,228,000 |
| 2002/07/03 | 1,015 | 1,038 | 1,012 | 1,037 | 1,168,000 |
| 2002/07/02 | 1,034 | 1,034 | 1,008 | 1,025 | 1,475,000 |
| 2002/07/01 | 1,023 | 1,049 | 1,020 | 1,026 | 2,398,000 |
| 2002/06/28 | 1,015 | 1,015 | 993 | 1,003 | 1,230,000 |
| 2002/06/27 | 990 | 996 | 984 | 992 | 1,733,000 |
| 2002/06/26 | 997 | 1,000 | 982 | 982 | 2,187,000 |
| 2002/06/25 | 1,005 | 1,018 | 993 | 1,007 | 2,507,000 |
| 2002/06/24 | 1,000 | 1,012 | 998 | 1,009 | 2,643,000 |
| 2002/06/21 | 1,015 | 1,015 | 1,000 | 1,006 | 2,224,000 |
| 2002/06/20 | 1,019 | 1,025 | 1,000 | 1,010 | 3,215,000 |
| 2002/06/19 | 1,025 | 1,028 | 1,006 | 1,010 | 2,225,000 |
| 2002/06/18 | 1,049 | 1,049 | 1,023 | 1,032 | 1,769,000 |
| 2002/06/17 | 1,040 | 1,042 | 1,020 | 1,025 | 2,070,000 |
| 2002/06/14 | 1,050 | 1,052 | 1,032 | 1,040 | 4,285,000 |
| 2002/06/13 | 1,060 | 1,063 | 1,036 | 1,045 | 3,431,000 |
| 2002/06/12 | 1,076 | 1,076 | 1,061 | 1,065 | 2,040,000 |
| 2002/06/11 | 1,083 | 1,085 | 1,063 | 1,078 | 4,200,000 |
| 2002/06/10 | 1,118 | 1,118 | 1,097 | 1,103 | 2,997,000 |
| 2002/06/07 | 1,089 | 1,105 | 1,082 | 1,101 | 3,303,000 |
| 2002/06/06 | 1,085 | 1,086 | 1,057 | 1,079 | 4,128,000 |
| 2002/06/05 | 1,095 | 1,108 | 1,090 | 1,090 | 4,127,000 |
| 2002/06/04 | 1,105 | 1,115 | 1,088 | 1,109 | 6,857,000 |
| 2002/06/03 | 1,175 | 1,180 | 1,132 | 1,140 | 3,087,000 |
| 2002/05/31 | 1,201 | 1,215 | 1,183 | 1,183 | 2,970,000 |
| 2002/05/30 | 1,218 | 1,218 | 1,198 | 1,200 | 1,349,000 |
| 2002/05/29 | 1,208 | 1,216 | 1,202 | 1,202 | 1,239,000 |
| 2002/05/28 | 1,210 | 1,222 | 1,207 | 1,218 | 975,000 |
| 2002/05/27 | 1,235 | 1,238 | 1,223 | 1,225 | 1,517,000 |
| 2002/05/24 | 1,240 | 1,250 | 1,225 | 1,243 | 2,575,000 |
| 2002/05/23 | 1,195 | 1,236 | 1,195 | 1,220 | 4,187,000 |
| 2002/05/22 | 1,166 | 1,184 | 1,166 | 1,183 | 2,061,000 |
| 2002/05/21 | 1,180 | 1,187 | 1,169 | 1,175 | 2,220,000 |
| 2002/05/20 | 1,200 | 1,200 | 1,188 | 1,188 | 3,231,000 |
| 2002/05/17 | 1,210 | 1,225 | 1,200 | 1,201 | 1,631,000 |
| 2002/05/16 | 1,210 | 1,210 | 1,200 | 1,208 | 1,869,000 |
| 2002/05/15 | 1,210 | 1,212 | 1,197 | 1,205 | 3,071,000 |
| 2002/05/14 | 1,245 | 1,245 | 1,188 | 1,201 | 2,481,000 |
| 2002/05/13 | 1,231 | 1,239 | 1,219 | 1,230 | 1,265,000 |
| 2002/05/10 | 1,259 | 1,267 | 1,249 | 1,249 | 3,475,000 |
| 2002/05/09 | 1,233 | 1,252 | 1,226 | 1,247 | 4,968,000 |
| 2002/05/08 | 1,188 | 1,215 | 1,188 | 1,205 | 2,747,000 |
| 2002/05/07 | 1,178 | 1,178 | 1,160 | 1,175 | 1,303,000 |
| 2002/05/02 | 1,165 | 1,168 | 1,160 | 1,164 | 945,000 |
| 2002/05/01 | 1,170 | 1,170 | 1,159 | 1,159 | 1,480,000 |
| 2002/04/30 | 1,165 | 1,185 | 1,159 | 1,183 | 1,143,000 |
| 2002/04/26 | 1,195 | 1,195 | 1,175 | 1,176 | 1,148,000 |
| 2002/04/25 | 1,180 | 1,195 | 1,175 | 1,187 | 1,666,000 |
| 2002/04/24 | 1,175 | 1,182 | 1,170 | 1,180 | 1,230,000 |
| 2002/04/23 | 1,194 | 1,194 | 1,182 | 1,185 | 1,080,000 |
| 2002/04/22 | 1,181 | 1,184 | 1,174 | 1,179 | 1,425,000 |
| 2002/04/19 | 1,161 | 1,169 | 1,156 | 1,168 | 1,400,000 |
| 2002/04/18 | 1,165 | 1,167 | 1,157 | 1,161 | 2,111,000 |
| 2002/04/17 | 1,167 | 1,170 | 1,149 | 1,160 | 2,690,000 |
| 2002/04/16 | 1,168 | 1,191 | 1,162 | 1,175 | 1,982,000 |
| 2002/04/15 | 1,172 | 1,173 | 1,154 | 1,167 | 877,000 |
| 2002/04/12 | 1,162 | 1,174 | 1,151 | 1,154 | 1,378,000 |
| 2002/04/11 | 1,174 | 1,175 | 1,158 | 1,162 | 1,703,000 |
| 2002/04/10 | 1,150 | 1,173 | 1,150 | 1,173 | 1,759,000 |
| 2002/04/09 | 1,161 | 1,164 | 1,154 | 1,156 | 1,116,000 |
| 2002/04/08 | 1,166 | 1,174 | 1,156 | 1,167 | 2,402,000 |
| 2002/04/05 | 1,128 | 1,145 | 1,119 | 1,137 | 3,502,000 |
| 2002/04/04 | 1,095 | 1,117 | 1,095 | 1,108 | 2,101,000 |
| 2002/04/03 | 1,080 | 1,094 | 1,073 | 1,090 | 1,038,000 |
| 2002/04/02 | 1,084 | 1,088 | 1,076 | 1,083 | 820,000 |
| 2002/04/01 | 1,085 | 1,089 | 1,070 | 1,075 | 619,000 |
| 2002/03/29 | 1,080 | 1,085 | 1,065 | 1,065 | 728,000 |
| 2002/03/28 | 1,096 | 1,099 | 1,060 | 1,070 | 2,041,000 |
| 2002/03/27 | 1,101 | 1,106 | 1,095 | 1,095 | 841,000 |
| 2002/03/26 | 1,104 | 1,112 | 1,098 | 1,098 | 1,230,000 |
| 2002/03/25 | 1,109 | 1,110 | 1,095 | 1,100 | 1,158,000 |
| 2002/03/22 | 1,099 | 1,109 | 1,090 | 1,099 | 1,520,000 |
| 2002/03/20 | 1,112 | 1,112 | 1,091 | 1,091 | 1,365,000 |
| 2002/03/19 | 1,100 | 1,111 | 1,094 | 1,111 | 1,592,000 |
| 2002/03/18 | 1,118 | 1,118 | 1,093 | 1,094 | 1,515,000 |
| 2002/03/15 | 1,098 | 1,100 | 1,089 | 1,098 | 1,973,000 |
| 2002/03/14 | 1,119 | 1,119 | 1,092 | 1,098 | 2,055,000 |
| 2002/03/13 | 1,096 | 1,103 | 1,085 | 1,091 | 1,699,000 |
| 2002/03/12 | 1,090 | 1,092 | 1,081 | 1,083 | 1,706,000 |
| 2002/03/11 | 1,075 | 1,085 | 1,073 | 1,079 | 1,564,000 |
| 2002/03/08 | 1,045 | 1,078 | 1,045 | 1,066 | 5,924,000 |
| 2002/03/07 | 1,092 | 1,092 | 1,072 | 1,084 | 1,408,000 |
| 2002/03/06 | 1,060 | 1,086 | 1,060 | 1,072 | 1,349,000 |
| 2002/03/05 | 1,070 | 1,070 | 1,056 | 1,057 | 988,000 |
| 2002/03/04 | 1,059 | 1,069 | 1,052 | 1,056 | 1,665,000 |
| 2002/03/01 | 1,040 | 1,042 | 1,022 | 1,039 | 1,641,000 |
| 2002/02/28 | 1,061 | 1,065 | 1,035 | 1,035 | 1,569,000 |
| 2002/02/27 | 1,045 | 1,075 | 1,032 | 1,059 | 942,000 |
| 2002/02/26 | 1,043 | 1,051 | 1,028 | 1,029 | 1,038,000 |
| 2002/02/25 | 1,075 | 1,076 | 1,040 | 1,041 | 1,480,000 |
| 2002/02/22 | 1,059 | 1,060 | 1,041 | 1,046 | 1,636,000 |
| 2002/02/21 | 1,050 | 1,068 | 1,050 | 1,060 | 2,955,000 |
| 2002/02/20 | 1,007 | 1,029 | 1,004 | 1,024 | 1,591,000 |
| 2002/02/19 | 1,032 | 1,035 | 1,001 | 1,001 | 1,583,000 |
| 2002/02/18 | 1,008 | 1,024 | 1,005 | 1,018 | 1,899,000 |
| 2002/02/15 | 1,006 | 1,008 | 997 | 1,000 | 2,073,000 |
| 2002/02/14 | 1,004 | 1,018 | 1,004 | 1,006 | 2,478,000 |
| 2002/02/13 | 1,020 | 1,022 | 997 | 998 | 4,656,000 |
| 2002/02/12 | 1,063 | 1,070 | 1,027 | 1,030 | 2,853,000 |
| 2002/02/08 | 1,055 | 1,075 | 1,048 | 1,058 | 1,677,000 |
| 2002/02/07 | 1,044 | 1,055 | 1,040 | 1,051 | 857,000 |
| 2002/02/06 | 1,055 | 1,060 | 1,031 | 1,037 | 1,247,000 |
| 2002/02/05 | 1,070 | 1,084 | 1,051 | 1,055 | 1,288,000 |
| 2002/02/04 | 1,093 | 1,110 | 1,081 | 1,081 | 707,000 |
| 2002/02/01 | 1,090 | 1,095 | 1,072 | 1,080 | 697,000 |
| 2002/01/31 | 1,098 | 1,098 | 1,075 | 1,080 | 1,430,000 |
| 2002/01/30 | 1,090 | 1,099 | 1,082 | 1,098 | 724,000 |
| 2002/01/29 | 1,100 | 1,111 | 1,081 | 1,086 | 747,000 |
| 2002/01/28 | 1,082 | 1,099 | 1,075 | 1,085 | 1,022,000 |
| 2002/01/25 | 1,084 | 1,095 | 1,071 | 1,092 | 936,000 |
| 2002/01/24 | 1,098 | 1,105 | 1,085 | 1,100 | 1,033,000 |
| 2002/01/23 | 1,104 | 1,120 | 1,085 | 1,085 | 740,000 |
| 2002/01/22 | 1,120 | 1,123 | 1,105 | 1,108 | 1,248,000 |
| 2002/01/21 | 1,109 | 1,133 | 1,102 | 1,117 | 1,033,000 |
| 2002/01/18 | 1,090 | 1,100 | 1,070 | 1,100 | 1,035,000 |
| 2002/01/17 | 1,119 | 1,130 | 1,101 | 1,104 | 1,658,000 |
| 2002/01/16 | 1,107 | 1,113 | 1,082 | 1,106 | 2,715,000 |
| 2002/01/15 | 1,080 | 1,090 | 1,067 | 1,067 | 2,062,000 |
| 2002/01/11 | 1,053 | 1,069 | 1,046 | 1,063 | 3,239,000 |
| 2002/01/10 | 1,143 | 1,149 | 1,088 | 1,093 | 1,923,000 |
| 2002/01/09 | 1,151 | 1,170 | 1,131 | 1,150 | 1,401,000 |
| 2002/01/08 | 1,145 | 1,157 | 1,143 | 1,151 | 2,023,000 |
| 2002/01/07 | 1,146 | 1,157 | 1,128 | 1,143 | 1,859,000 |
| 2002/01/04 | 1,179 | 1,183 | 1,160 | 1,177 | 314,000 |