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 |
---|---|---|---|---|---|
2003/12/30 | 967 | 977 | 963 | 977 | 3,376,600 |
2003/12/29 | 952 | 962 | 947 | 947 | 695,300 |
2003/12/26 | 932 | 938 | 922 | 938 | 612,400 |
2003/12/25 | 946 | 952 | 934 | 942 | 801,900 |
2003/12/24 | 961 | 970 | 959 | 965 | 1,028,900 |
2003/12/22 | 965 | 974 | 958 | 959 | 3,758,500 |
2003/12/19 | 979 | 979 | 965 | 965 | 1,061,900 |
2003/12/18 | 961 | 978 | 957 | 970 | 1,494,400 |
2003/12/17 | 970 | 974 | 940 | 951 | 1,427,800 |
2003/12/16 | 961 | 980 | 960 | 975 | 1,577,700 |
2003/12/15 | 986 | 987 | 954 | 961 | 2,733,500 |
2003/12/12 | 980 | 998 | 972 | 996 | 4,599,500 |
2003/12/11 | 950 | 968 | 943 | 968 | 2,257,500 |
2003/12/10 | 922 | 941 | 918 | 935 | 1,180,200 |
2003/12/09 | 920 | 941 | 913 | 939 | 1,868,500 |
2003/12/08 | 905 | 921 | 903 | 913 | 1,199,000 |
2003/12/05 | 905 | 915 | 902 | 908 | 910,900 |
2003/12/04 | 906 | 913 | 905 | 907 | 1,160,300 |
2003/12/03 | 915 | 921 | 899 | 905 | 1,370,300 |
2003/12/02 | 906 | 925 | 899 | 905 | 1,714,000 |
2003/12/01 | 890 | 927 | 890 | 916 | 1,177,900 |
2003/11/28 | 904 | 912 | 900 | 908 | 687,800 |
2003/11/27 | 907 | 917 | 893 | 917 | 1,334,500 |
2003/11/26 | 905 | 925 | 905 | 917 | 1,166,100 |
2003/11/25 | 908 | 927 | 898 | 919 | 1,183,600 |
2003/11/21 | 910 | 910 | 891 | 898 | 1,550,000 |
2003/11/20 | 902 | 911 | 888 | 905 | 1,279,000 |
2003/11/19 | 892 | 912 | 885 | 902 | 1,483,600 |
2003/11/18 | 895 | 899 | 877 | 897 | 959,200 |
2003/11/17 | 937 | 937 | 889 | 903 | 1,725,800 |
2003/11/14 | 934 | 947 | 931 | 947 | 1,911,400 |
2003/11/13 | 943 | 949 | 931 | 941 | 1,590,200 |
2003/11/12 | 939 | 960 | 924 | 933 | 2,170,100 |
2003/11/11 | 941 | 957 | 935 | 949 | 1,866,600 |
2003/11/10 | 940 | 959 | 931 | 951 | 2,005,900 |
2003/11/07 | 925 | 937 | 905 | 937 | 937,000 |
2003/11/06 | 940 | 940 | 907 | 908 | 1,178,700 |
2003/11/05 | 922 | 943 | 916 | 938 | 1,954,700 |
2003/11/04 | 908 | 925 | 908 | 919 | 1,313,600 |
2003/10/31 | 920 | 920 | 908 | 918 | 575,600 |
2003/10/30 | 907 | 920 | 906 | 920 | 828,800 |
2003/10/29 | 905 | 919 | 896 | 916 | 1,010,200 |
2003/10/28 | 911 | 918 | 906 | 915 | 907,200 |
2003/10/27 | 892 | 914 | 888 | 914 | 1,551,500 |
2003/10/24 | 870 | 885 | 853 | 866 | 1,267,000 |
2003/10/23 | 901 | 901 | 870 | 877 | 1,375,700 |
2003/10/22 | 920 | 925 | 897 | 900 | 2,221,400 |
2003/10/21 | 897 | 904 | 890 | 893 | 832,600 |
2003/10/20 | 885 | 905 | 876 | 904 | 1,215,800 |
2003/10/17 | 908 | 910 | 886 | 894 | 1,198,500 |
2003/10/16 | 898 | 908 | 891 | 908 | 1,387,300 |
2003/10/15 | 895 | 900 | 882 | 888 | 1,003,800 |
2003/10/14 | 873 | 897 | 873 | 892 | 1,650,900 |
2003/10/10 | 872 | 879 | 865 | 873 | 2,118,300 |
2003/10/09 | 860 | 870 | 852 | 863 | 1,116,800 |
2003/10/08 | 865 | 866 | 856 | 856 | 1,095,900 |
2003/10/07 | 856 | 863 | 849 | 862 | 1,116,800 |
2003/10/06 | 865 | 865 | 843 | 846 | 982,700 |
2003/10/03 | 860 | 865 | 852 | 860 | 1,322,500 |
2003/10/02 | 850 | 860 | 837 | 859 | 1,422,300 |
2003/10/01 | 824 | 840 | 821 | 840 | 1,680,300 |
2003/09/30 | 831 | 845 | 824 | 824 | 1,824,300 |
2003/09/29 | 853 | 857 | 840 | 843 | 1,682,800 |
2003/09/26 | 860 | 869 | 860 | 863 | 1,297,000 |
2003/09/25 | 846 | 874 | 846 | 870 | 2,698,400 |
2003/09/24 | 860 | 869 | 850 | 866 | 1,223,200 |
2003/09/22 | 860 | 875 | 859 | 860 | 2,233,400 |
2003/09/19 | 855 | 865 | 853 | 858 | 2,348,400 |
2003/09/18 | 855 | 857 | 840 | 853 | 2,283,200 |
2003/09/17 | 869 | 874 | 854 | 856 | 3,064,200 |
2003/09/16 | 838 | 880 | 838 | 879 | 4,743,900 |
2003/09/12 | 823 | 838 | 820 | 833 | 5,960,800 |
2003/09/11 | 816 | 816 | 806 | 811 | 3,022,500 |
2003/09/10 | 795 | 812 | 793 | 806 | 3,374,400 |
2003/09/09 | 790 | 795 | 776 | 792 | 2,691,800 |
2003/09/08 | 778 | 792 | 774 | 789 | 2,735,500 |
2003/09/05 | 760 | 777 | 757 | 777 | 1,928,400 |
2003/09/04 | 759 | 759 | 748 | 758 | 1,653,800 |
2003/09/03 | 749 | 752 | 745 | 752 | 1,742,000 |
2003/09/02 | 769 | 769 | 747 | 749 | 1,666,700 |
2003/09/01 | 758 | 768 | 751 | 763 | 2,913,300 |
2003/08/29 | 738 | 748 | 737 | 748 | 1,556,000 |
2003/08/28 | 738 | 745 | 731 | 738 | 1,317,000 |
2003/08/27 | 738 | 744 | 738 | 741 | 806,000 |
2003/08/26 | 743 | 745 | 736 | 741 | 1,333,000 |
2003/08/25 | 740 | 744 | 735 | 743 | 1,145,000 |
2003/08/22 | 720 | 743 | 719 | 738 | 2,207,000 |
2003/08/21 | 730 | 737 | 725 | 730 | 1,422,000 |
2003/08/20 | 730 | 734 | 720 | 726 | 2,050,000 |
2003/08/19 | 721 | 730 | 713 | 730 | 3,879,000 |
2003/08/18 | 706 | 714 | 706 | 711 | 2,212,000 |
2003/08/15 | 712 | 714 | 706 | 709 | 1,855,000 |
2003/08/14 | 702 | 713 | 701 | 713 | 1,780,000 |
2003/08/13 | 704 | 710 | 703 | 704 | 1,334,000 |
2003/08/12 | 707 | 710 | 700 | 704 | 1,522,000 |
2003/08/11 | 705 | 710 | 701 | 710 | 1,189,000 |
2003/08/08 | 701 | 710 | 697 | 708 | 2,984,000 |
2003/08/07 | 699 | 700 | 693 | 697 | 1,574,000 |
2003/08/06 | 689 | 699 | 685 | 693 | 1,156,000 |
2003/08/05 | 690 | 703 | 670 | 699 | 2,729,000 |
2003/08/04 | 708 | 709 | 691 | 692 | 1,645,000 |
2003/08/01 | 711 | 711 | 706 | 706 | 1,454,000 |
2003/07/31 | 710 | 710 | 704 | 707 | 1,753,000 |
2003/07/30 | 705 | 708 | 703 | 703 | 1,220,000 |
2003/07/29 | 706 | 710 | 703 | 704 | 1,278,000 |
2003/07/28 | 705 | 708 | 703 | 707 | 777,000 |
2003/07/25 | 708 | 709 | 702 | 703 | 1,680,000 |
2003/07/24 | 712 | 713 | 706 | 710 | 1,644,000 |
2003/07/23 | 706 | 713 | 703 | 713 | 1,837,000 |
2003/07/22 | 715 | 718 | 706 | 708 | 2,003,000 |
2003/07/18 | 709 | 712 | 706 | 711 | 1,436,000 |
2003/07/17 | 704 | 713 | 702 | 709 | 1,948,000 |
2003/07/16 | 703 | 709 | 700 | 703 | 2,879,000 |
2003/07/15 | 720 | 722 | 703 | 703 | 4,122,000 |
2003/07/14 | 735 | 737 | 723 | 723 | 1,996,000 |
2003/07/11 | 737 | 742 | 726 | 729 | 2,684,000 |
2003/07/10 | 746 | 749 | 738 | 743 | 1,404,000 |
2003/07/09 | 739 | 747 | 737 | 746 | 2,499,000 |
2003/07/08 | 736 | 737 | 726 | 729 | 2,013,000 |
2003/07/07 | 738 | 739 | 730 | 731 | 1,532,000 |
2003/07/04 | 726 | 734 | 726 | 731 | 1,879,000 |
2003/07/03 | 750 | 755 | 723 | 729 | 3,529,000 |
2003/07/02 | 735 | 749 | 733 | 745 | 1,756,000 |
2003/07/01 | 726 | 735 | 723 | 733 | 1,430,000 |
2003/06/30 | 730 | 734 | 725 | 725 | 1,171,000 |
2003/06/27 | 733 | 742 | 724 | 728 | 1,606,000 |
2003/06/26 | 733 | 740 | 725 | 736 | 1,283,000 |
2003/06/25 | 752 | 753 | 732 | 733 | 1,867,000 |
2003/06/24 | 749 | 758 | 749 | 750 | 1,036,000 |
2003/06/23 | 754 | 760 | 753 | 759 | 1,286,000 |
2003/06/20 | 747 | 758 | 747 | 753 | 1,146,000 |
2003/06/19 | 754 | 756 | 742 | 746 | 1,987,000 |
2003/06/18 | 755 | 760 | 745 | 749 | 2,580,000 |
2003/06/17 | 763 | 763 | 755 | 760 | 1,081,000 |
2003/06/16 | 757 | 758 | 750 | 753 | 1,056,000 |
2003/06/13 | 744 | 766 | 744 | 750 | 4,093,000 |
2003/06/12 | 758 | 758 | 741 | 743 | 2,469,000 |
2003/06/11 | 755 | 763 | 745 | 751 | 1,765,000 |
2003/06/10 | 737 | 748 | 737 | 745 | 1,369,000 |
2003/06/09 | 736 | 745 | 733 | 735 | 2,689,000 |
2003/06/06 | 752 | 755 | 741 | 746 | 2,223,000 |
2003/06/05 | 756 | 759 | 745 | 751 | 1,938,000 |
2003/06/04 | 764 | 768 | 758 | 758 | 1,333,000 |
2003/06/03 | 765 | 765 | 757 | 764 | 831,000 |
2003/06/02 | 775 | 779 | 763 | 764 | 1,303,000 |
2003/05/30 | 773 | 790 | 771 | 778 | 1,735,000 |
2003/05/29 | 767 | 776 | 760 | 775 | 1,458,000 |
2003/05/28 | 755 | 764 | 754 | 757 | 1,075,000 |
2003/05/27 | 760 | 760 | 740 | 745 | 1,178,000 |
2003/05/26 | 756 | 773 | 753 | 766 | 2,061,000 |
2003/05/23 | 739 | 759 | 739 | 756 | 3,185,000 |
2003/05/22 | 731 | 737 | 728 | 729 | 1,103,000 |
2003/05/21 | 724 | 731 | 721 | 728 | 1,428,000 |
2003/05/20 | 717 | 729 | 712 | 724 | 1,140,000 |
2003/05/19 | 725 | 725 | 706 | 717 | 1,431,000 |
2003/05/16 | 721 | 729 | 717 | 727 | 2,291,000 |
2003/05/15 | 716 | 716 | 706 | 713 | 1,400,000 |
2003/05/14 | 707 | 713 | 705 | 710 | 1,061,000 |
2003/05/13 | 727 | 729 | 707 | 708 | 1,807,000 |
2003/05/12 | 724 | 731 | 717 | 727 | 2,118,000 |
2003/05/09 | 706 | 715 | 701 | 714 | 2,061,000 |
2003/05/08 | 703 | 707 | 700 | 701 | 1,347,000 |
2003/05/07 | 701 | 703 | 691 | 701 | 2,669,000 |
2003/05/06 | 710 | 711 | 695 | 699 | 2,170,000 |
2003/05/02 | 711 | 711 | 700 | 705 | 1,341,000 |
2003/05/01 | 711 | 714 | 700 | 712 | 1,439,000 |
2003/04/30 | 700 | 712 | 696 | 709 | 1,806,000 |
2003/04/28 | 701 | 703 | 696 | 697 | 733,000 |
2003/04/25 | 700 | 701 | 694 | 698 | 1,975,000 |
2003/04/24 | 700 | 705 | 694 | 701 | 3,307,000 |
2003/04/23 | 704 | 704 | 698 | 699 | 1,681,000 |
2003/04/22 | 715 | 715 | 696 | 705 | 1,498,000 |
2003/04/21 | 706 | 713 | 700 | 712 | 1,725,000 |
2003/04/18 | 705 | 705 | 695 | 696 | 1,042,000 |
2003/04/17 | 702 | 702 | 694 | 695 | 1,307,000 |
2003/04/16 | 710 | 719 | 696 | 702 | 2,369,000 |
2003/04/15 | 705 | 720 | 698 | 704 | 2,216,000 |
2003/04/14 | 706 | 720 | 690 | 700 | 2,883,000 |
2003/04/11 | 725 | 733 | 713 | 716 | 2,775,000 |
2003/04/10 | 738 | 738 | 719 | 725 | 1,527,000 |
2003/04/09 | 750 | 750 | 734 | 738 | 2,258,000 |
2003/04/08 | 755 | 755 | 741 | 750 | 2,187,000 |
2003/04/07 | 762 | 764 | 747 | 754 | 2,049,000 |
2003/04/04 | 761 | 769 | 756 | 764 | 1,979,000 |
2003/04/03 | 782 | 782 | 755 | 760 | 1,440,000 |
2003/04/02 | 775 | 776 | 760 | 774 | 1,331,000 |
2003/04/01 | 760 | 764 | 746 | 757 | 1,240,000 |
2003/03/31 | 783 | 783 | 745 | 751 | 1,900,000 |
2003/03/28 | 796 | 801 | 784 | 795 | 1,336,000 |
2003/03/27 | 783 | 795 | 781 | 795 | 804,000 |
2003/03/26 | 780 | 785 | 774 | 779 | 917,000 |
2003/03/25 | 782 | 793 | 776 | 783 | 831,000 |
2003/03/24 | 784 | 800 | 784 | 790 | 1,008,000 |
2003/03/20 | 769 | 787 | 762 | 768 | 1,439,000 |
2003/03/19 | 759 | 766 | 741 | 763 | 884,000 |
2003/03/18 | 761 | 775 | 751 | 762 | 1,346,000 |
2003/03/17 | 760 | 760 | 751 | 757 | 547,000 |
2003/03/14 | 748 | 759 | 743 | 756 | 3,220,000 |
2003/03/13 | 760 | 768 | 748 | 748 | 1,300,000 |
2003/03/12 | 781 | 785 | 764 | 769 | 758,000 |
2003/03/11 | 776 | 791 | 764 | 771 | 889,000 |
2003/03/10 | 766 | 784 | 766 | 779 | 1,121,000 |
2003/03/07 | 796 | 805 | 786 | 786 | 793,000 |
2003/03/06 | 806 | 813 | 792 | 803 | 1,897,000 |
2003/03/05 | 788 | 813 | 788 | 807 | 1,024,000 |
2003/03/04 | 794 | 804 | 790 | 797 | 1,141,000 |
2003/03/03 | 790 | 798 | 780 | 794 | 1,039,000 |
2003/02/28 | 794 | 796 | 778 | 789 | 1,308,000 |
2003/02/27 | 788 | 794 | 774 | 784 | 1,678,000 |
2003/02/26 | 780 | 795 | 780 | 789 | 944,000 |
2003/02/25 | 785 | 792 | 769 | 777 | 855,000 |
2003/02/24 | 774 | 792 | 765 | 787 | 892,000 |
2003/02/21 | 779 | 780 | 757 | 764 | 669,000 |
2003/02/20 | 777 | 778 | 767 | 778 | 874,000 |
2003/02/19 | 781 | 787 | 774 | 778 | 793,000 |
2003/02/18 | 786 | 793 | 770 | 778 | 1,635,000 |
2003/02/17 | 800 | 801 | 791 | 795 | 541,000 |
2003/02/14 | 786 | 809 | 786 | 800 | 1,846,000 |
2003/02/13 | 795 | 799 | 788 | 794 | 1,181,000 |
2003/02/12 | 799 | 809 | 798 | 800 | 1,402,000 |
2003/02/10 | 789 | 797 | 789 | 794 | 488,000 |
2003/02/07 | 792 | 797 | 785 | 797 | 433,000 |
2003/02/06 | 800 | 805 | 788 | 793 | 864,000 |
2003/02/05 | 805 | 824 | 803 | 804 | 1,489,000 |
2003/02/04 | 796 | 823 | 795 | 815 | 1,970,000 |
2003/02/03 | 767 | 794 | 766 | 793 | 1,081,000 |
2003/01/31 | 786 | 790 | 777 | 777 | 1,295,000 |
2003/01/30 | 777 | 788 | 770 | 785 | 1,006,000 |
2003/01/29 | 780 | 787 | 767 | 767 | 2,045,000 |
2003/01/28 | 751 | 784 | 748 | 777 | 1,432,000 |
2003/01/27 | 751 | 766 | 747 | 758 | 815,000 |
2003/01/24 | 760 | 772 | 754 | 760 | 1,063,000 |
2003/01/23 | 752 | 777 | 746 | 770 | 2,016,000 |
2003/01/22 | 745 | 753 | 733 | 739 | 1,390,000 |
2003/01/21 | 730 | 743 | 725 | 735 | 1,195,000 |
2003/01/20 | 740 | 748 | 720 | 720 | 1,413,000 |
2003/01/17 | 735 | 757 | 735 | 747 | 1,047,000 |
2003/01/16 | 750 | 754 | 739 | 740 | 796,000 |
2003/01/15 | 733 | 748 | 729 | 746 | 1,797,000 |
2003/01/14 | 741 | 744 | 728 | 728 | 1,271,000 |
2003/01/10 | 750 | 758 | 733 | 736 | 1,863,000 |
2003/01/09 | 753 | 755 | 742 | 749 | 748,000 |
2003/01/08 | 762 | 765 | 752 | 753 | 847,000 |
2003/01/07 | 794 | 798 | 775 | 775 | 638,000 |
2003/01/06 | 780 | 798 | 780 | 794 | 324,000 |