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 |
---|---|---|---|---|---|
2004/12/30 | 1,266 | 1,269 | 1,260 | 1,269 | 393,100 |
2004/12/29 | 1,261 | 1,268 | 1,254 | 1,254 | 870,100 |
2004/12/28 | 1,255 | 1,265 | 1,250 | 1,256 | 1,117,600 |
2004/12/27 | 1,265 | 1,270 | 1,259 | 1,270 | 997,700 |
2004/12/24 | 1,273 | 1,282 | 1,270 | 1,280 | 1,666,700 |
2004/12/22 | 1,258 | 1,275 | 1,258 | 1,274 | 2,775,600 |
2004/12/21 | 1,239 | 1,259 | 1,239 | 1,252 | 2,390,200 |
2004/12/20 | 1,226 | 1,241 | 1,223 | 1,238 | 1,722,700 |
2004/12/17 | 1,203 | 1,239 | 1,200 | 1,230 | 2,505,600 |
2004/12/16 | 1,185 | 1,203 | 1,180 | 1,189 | 1,392,900 |
2004/12/15 | 1,207 | 1,208 | 1,192 | 1,201 | 1,002,400 |
2004/12/14 | 1,191 | 1,194 | 1,180 | 1,194 | 1,262,800 |
2004/12/13 | 1,182 | 1,188 | 1,175 | 1,179 | 1,558,500 |
2004/12/10 | 1,176 | 1,200 | 1,176 | 1,185 | 4,759,900 |
2004/12/09 | 1,207 | 1,210 | 1,183 | 1,196 | 1,559,100 |
2004/12/08 | 1,205 | 1,220 | 1,205 | 1,217 | 1,041,200 |
2004/12/07 | 1,217 | 1,221 | 1,207 | 1,210 | 775,000 |
2004/12/06 | 1,218 | 1,225 | 1,201 | 1,212 | 1,084,300 |
2004/12/03 | 1,237 | 1,238 | 1,223 | 1,227 | 1,347,400 |
2004/12/02 | 1,220 | 1,236 | 1,219 | 1,231 | 1,573,300 |
2004/12/01 | 1,201 | 1,217 | 1,200 | 1,216 | 1,096,800 |
2004/11/30 | 1,200 | 1,217 | 1,196 | 1,217 | 2,510,800 |
2004/11/29 | 1,160 | 1,210 | 1,158 | 1,197 | 2,266,300 |
2004/11/26 | 1,161 | 1,166 | 1,146 | 1,149 | 473,500 |
2004/11/25 | 1,160 | 1,168 | 1,149 | 1,157 | 774,400 |
2004/11/24 | 1,147 | 1,160 | 1,142 | 1,154 | 867,200 |
2004/11/22 | 1,171 | 1,172 | 1,134 | 1,148 | 1,108,100 |
2004/11/19 | 1,182 | 1,188 | 1,170 | 1,173 | 619,600 |
2004/11/18 | 1,179 | 1,192 | 1,170 | 1,175 | 700,400 |
2004/11/17 | 1,191 | 1,196 | 1,172 | 1,181 | 1,349,900 |
2004/11/16 | 1,200 | 1,206 | 1,193 | 1,196 | 1,134,100 |
2004/11/15 | 1,190 | 1,207 | 1,190 | 1,198 | 1,784,900 |
2004/11/12 | 1,177 | 1,188 | 1,169 | 1,187 | 2,023,700 |
2004/11/11 | 1,188 | 1,189 | 1,166 | 1,167 | 1,132,000 |
2004/11/10 | 1,167 | 1,192 | 1,162 | 1,182 | 2,432,900 |
2004/11/09 | 1,151 | 1,167 | 1,151 | 1,161 | 749,900 |
2004/11/08 | 1,166 | 1,170 | 1,151 | 1,156 | 1,166,600 |
2004/11/05 | 1,165 | 1,184 | 1,164 | 1,171 | 1,588,900 |
2004/11/04 | 1,133 | 1,155 | 1,127 | 1,151 | 3,353,200 |
2004/11/02 | 1,115 | 1,125 | 1,108 | 1,122 | 1,258,400 |
2004/11/01 | 1,085 | 1,110 | 1,085 | 1,107 | 581,400 |
2004/10/29 | 1,089 | 1,097 | 1,080 | 1,092 | 1,384,600 |
2004/10/28 | 1,085 | 1,095 | 1,082 | 1,085 | 940,400 |
2004/10/27 | 1,081 | 1,091 | 1,077 | 1,082 | 1,046,800 |
2004/10/26 | 1,086 | 1,105 | 1,086 | 1,091 | 767,300 |
2004/10/25 | 1,091 | 1,106 | 1,086 | 1,102 | 754,600 |
2004/10/22 | 1,128 | 1,128 | 1,115 | 1,117 | 774,400 |
2004/10/21 | 1,117 | 1,125 | 1,106 | 1,108 | 1,792,600 |
2004/10/20 | 1,118 | 1,120 | 1,103 | 1,113 | 1,993,100 |
2004/10/19 | 1,099 | 1,128 | 1,098 | 1,117 | 1,940,300 |
2004/10/18 | 1,091 | 1,096 | 1,084 | 1,092 | 762,000 |
2004/10/15 | 1,114 | 1,114 | 1,093 | 1,096 | 1,382,200 |
2004/10/14 | 1,140 | 1,140 | 1,115 | 1,117 | 1,110,300 |
2004/10/13 | 1,130 | 1,138 | 1,125 | 1,130 | 1,327,200 |
2004/10/12 | 1,120 | 1,126 | 1,115 | 1,121 | 1,233,300 |
2004/10/08 | 1,113 | 1,133 | 1,113 | 1,123 | 1,895,000 |
2004/10/07 | 1,136 | 1,137 | 1,122 | 1,125 | 1,182,100 |
2004/10/06 | 1,120 | 1,137 | 1,116 | 1,135 | 1,112,700 |
2004/10/05 | 1,122 | 1,135 | 1,112 | 1,130 | 2,257,600 |
2004/10/04 | 1,143 | 1,143 | 1,122 | 1,136 | 1,716,700 |
2004/10/01 | 1,137 | 1,143 | 1,130 | 1,143 | 910,500 |
2004/09/30 | 1,130 | 1,146 | 1,122 | 1,122 | 1,915,600 |
2004/09/29 | 1,131 | 1,139 | 1,127 | 1,137 | 1,578,800 |
2004/09/28 | 1,130 | 1,136 | 1,114 | 1,131 | 1,442,300 |
2004/09/27 | 1,112 | 1,129 | 1,100 | 1,127 | 1,587,300 |
2004/09/24 | 1,104 | 1,105 | 1,082 | 1,097 | 1,190,500 |
2004/09/22 | 1,105 | 1,112 | 1,082 | 1,106 | 1,379,200 |
2004/09/21 | 1,118 | 1,118 | 1,104 | 1,108 | 1,334,200 |
2004/09/17 | 1,112 | 1,113 | 1,093 | 1,100 | 2,198,700 |
2004/09/16 | 1,107 | 1,109 | 1,092 | 1,097 | 1,947,900 |
2004/09/15 | 1,122 | 1,124 | 1,103 | 1,106 | 1,948,800 |
2004/09/14 | 1,135 | 1,136 | 1,117 | 1,119 | 2,014,000 |
2004/09/13 | 1,120 | 1,143 | 1,120 | 1,135 | 2,630,800 |
2004/09/10 | 1,129 | 1,132 | 1,112 | 1,129 | 6,727,300 |
2004/09/09 | 1,111 | 1,122 | 1,105 | 1,109 | 2,556,900 |
2004/09/08 | 1,103 | 1,113 | 1,092 | 1,110 | 3,238,300 |
2004/09/07 | 1,075 | 1,102 | 1,075 | 1,083 | 3,175,100 |
2004/09/06 | 1,045 | 1,077 | 1,041 | 1,069 | 3,023,700 |
2004/09/03 | 1,040 | 1,042 | 1,032 | 1,035 | 1,179,600 |
2004/09/02 | 1,037 | 1,041 | 1,035 | 1,037 | 1,780,300 |
2004/09/01 | 1,040 | 1,042 | 1,036 | 1,039 | 1,004,200 |
2004/08/31 | 1,035 | 1,037 | 1,026 | 1,036 | 1,246,700 |
2004/08/30 | 1,040 | 1,040 | 1,031 | 1,038 | 1,394,400 |
2004/08/27 | 1,050 | 1,052 | 1,037 | 1,042 | 1,602,200 |
2004/08/26 | 1,073 | 1,073 | 1,056 | 1,060 | 1,476,100 |
2004/08/25 | 1,046 | 1,079 | 1,040 | 1,073 | 2,852,400 |
2004/08/24 | 1,022 | 1,042 | 1,022 | 1,042 | 1,525,600 |
2004/08/23 | 1,027 | 1,033 | 1,016 | 1,018 | 2,226,300 |
2004/08/20 | 1,040 | 1,043 | 1,032 | 1,037 | 1,517,100 |
2004/08/19 | 1,050 | 1,050 | 1,038 | 1,042 | 2,203,600 |
2004/08/18 | 1,060 | 1,063 | 1,044 | 1,055 | 1,269,400 |
2004/08/17 | 1,081 | 1,085 | 1,065 | 1,068 | 2,003,700 |
2004/08/16 | 1,072 | 1,080 | 1,063 | 1,075 | 1,903,900 |
2004/08/13 | 1,096 | 1,098 | 1,066 | 1,066 | 2,205,300 |
2004/08/12 | 1,090 | 1,106 | 1,086 | 1,096 | 1,761,300 |
2004/08/11 | 1,093 | 1,107 | 1,082 | 1,092 | 2,300,200 |
2004/08/10 | 1,094 | 1,094 | 1,084 | 1,090 | 1,447,200 |
2004/08/09 | 1,093 | 1,106 | 1,081 | 1,093 | 1,408,900 |
2004/08/06 | 1,120 | 1,132 | 1,111 | 1,123 | 1,169,600 |
2004/08/05 | 1,134 | 1,150 | 1,134 | 1,140 | 1,043,900 |
2004/08/04 | 1,133 | 1,156 | 1,125 | 1,144 | 1,335,500 |
2004/08/03 | 1,173 | 1,175 | 1,150 | 1,157 | 1,077,300 |
2004/08/02 | 1,173 | 1,182 | 1,165 | 1,178 | 1,134,600 |
2004/07/30 | 1,164 | 1,186 | 1,164 | 1,184 | 1,684,900 |
2004/07/29 | 1,179 | 1,183 | 1,171 | 1,178 | 1,855,200 |
2004/07/28 | 1,188 | 1,189 | 1,176 | 1,178 | 2,087,800 |
2004/07/27 | 1,160 | 1,175 | 1,160 | 1,168 | 975,400 |
2004/07/26 | 1,159 | 1,165 | 1,152 | 1,157 | 995,600 |
2004/07/23 | 1,164 | 1,169 | 1,155 | 1,159 | 1,259,500 |
2004/07/22 | 1,160 | 1,165 | 1,152 | 1,165 | 1,040,500 |
2004/07/21 | 1,157 | 1,163 | 1,150 | 1,154 | 1,186,500 |
2004/07/20 | 1,132 | 1,152 | 1,127 | 1,148 | 1,313,500 |
2004/07/16 | 1,137 | 1,153 | 1,131 | 1,141 | 1,031,800 |
2004/07/15 | 1,153 | 1,163 | 1,141 | 1,157 | 1,031,200 |
2004/07/14 | 1,169 | 1,170 | 1,138 | 1,139 | 1,227,800 |
2004/07/13 | 1,171 | 1,175 | 1,160 | 1,168 | 1,545,400 |
2004/07/12 | 1,172 | 1,188 | 1,166 | 1,172 | 1,616,400 |
2004/07/09 | 1,130 | 1,160 | 1,130 | 1,157 | 2,393,900 |
2004/07/08 | 1,150 | 1,156 | 1,140 | 1,147 | 2,376,300 |
2004/07/07 | 1,145 | 1,158 | 1,142 | 1,158 | 1,127,700 |
2004/07/06 | 1,173 | 1,185 | 1,165 | 1,165 | 666,200 |
2004/07/05 | 1,190 | 1,193 | 1,174 | 1,179 | 707,700 |
2004/07/02 | 1,200 | 1,211 | 1,193 | 1,197 | 602,700 |
2004/07/01 | 1,205 | 1,214 | 1,200 | 1,210 | 698,600 |
2004/06/30 | 1,200 | 1,203 | 1,193 | 1,203 | 1,183,400 |
2004/06/29 | 1,210 | 1,215 | 1,200 | 1,207 | 732,900 |
2004/06/28 | 1,199 | 1,209 | 1,190 | 1,209 | 818,500 |
2004/06/25 | 1,215 | 1,216 | 1,193 | 1,202 | 1,068,700 |
2004/06/24 | 1,215 | 1,224 | 1,213 | 1,213 | 1,041,000 |
2004/06/23 | 1,210 | 1,230 | 1,210 | 1,221 | 1,456,500 |
2004/06/22 | 1,203 | 1,210 | 1,194 | 1,210 | 902,000 |
2004/06/21 | 1,183 | 1,208 | 1,183 | 1,196 | 1,098,800 |
2004/06/18 | 1,192 | 1,200 | 1,175 | 1,180 | 730,800 |
2004/06/17 | 1,200 | 1,204 | 1,192 | 1,197 | 775,400 |
2004/06/16 | 1,200 | 1,210 | 1,194 | 1,207 | 815,900 |
2004/06/15 | 1,200 | 1,203 | 1,191 | 1,194 | 1,153,700 |
2004/06/14 | 1,185 | 1,199 | 1,180 | 1,199 | 664,300 |
2004/06/11 | 1,201 | 1,204 | 1,185 | 1,194 | 3,079,700 |
2004/06/10 | 1,170 | 1,203 | 1,170 | 1,197 | 898,500 |
2004/06/09 | 1,200 | 1,204 | 1,193 | 1,197 | 913,200 |
2004/06/08 | 1,217 | 1,218 | 1,188 | 1,199 | 1,139,700 |
2004/06/07 | 1,198 | 1,219 | 1,190 | 1,208 | 1,342,800 |
2004/06/04 | 1,176 | 1,185 | 1,165 | 1,184 | 945,000 |
2004/06/03 | 1,185 | 1,190 | 1,151 | 1,165 | 1,482,400 |
2004/06/02 | 1,178 | 1,179 | 1,160 | 1,175 | 901,300 |
2004/06/01 | 1,163 | 1,183 | 1,161 | 1,169 | 980,000 |
2004/05/31 | 1,163 | 1,167 | 1,135 | 1,162 | 1,315,800 |
2004/05/28 | 1,160 | 1,171 | 1,152 | 1,164 | 1,393,000 |
2004/05/27 | 1,163 | 1,174 | 1,150 | 1,156 | 1,198,300 |
2004/05/26 | 1,160 | 1,164 | 1,150 | 1,155 | 1,535,200 |
2004/05/25 | 1,155 | 1,155 | 1,126 | 1,131 | 1,571,900 |
2004/05/24 | 1,148 | 1,157 | 1,127 | 1,136 | 994,600 |
2004/05/21 | 1,144 | 1,147 | 1,124 | 1,142 | 1,032,200 |
2004/05/20 | 1,113 | 1,143 | 1,110 | 1,124 | 1,638,700 |
2004/05/19 | 1,116 | 1,146 | 1,103 | 1,133 | 1,086,100 |
2004/05/18 | 1,098 | 1,130 | 1,091 | 1,119 | 1,281,000 |
2004/05/17 | 1,110 | 1,130 | 1,101 | 1,110 | 1,252,500 |
2004/05/14 | 1,125 | 1,151 | 1,124 | 1,147 | 1,907,500 |
2004/05/13 | 1,155 | 1,159 | 1,128 | 1,145 | 1,078,300 |
2004/05/12 | 1,150 | 1,156 | 1,131 | 1,146 | 1,687,500 |
2004/05/11 | 1,129 | 1,168 | 1,128 | 1,154 | 2,092,500 |
2004/05/10 | 1,186 | 1,197 | 1,151 | 1,169 | 1,869,900 |
2004/05/07 | 1,232 | 1,232 | 1,206 | 1,206 | 964,900 |
2004/05/06 | 1,254 | 1,254 | 1,222 | 1,231 | 2,056,600 |
2004/04/30 | 1,265 | 1,265 | 1,216 | 1,240 | 2,342,800 |
2004/04/28 | 1,250 | 1,279 | 1,243 | 1,262 | 2,414,000 |
2004/04/27 | 1,237 | 1,247 | 1,234 | 1,238 | 1,326,700 |
2004/04/26 | 1,225 | 1,250 | 1,215 | 1,242 | 2,089,500 |
2004/04/23 | 1,232 | 1,233 | 1,221 | 1,232 | 1,200,700 |
2004/04/22 | 1,220 | 1,230 | 1,218 | 1,226 | 1,189,800 |
2004/04/21 | 1,230 | 1,233 | 1,215 | 1,219 | 1,317,300 |
2004/04/20 | 1,229 | 1,240 | 1,222 | 1,231 | 1,345,300 |
2004/04/19 | 1,246 | 1,248 | 1,225 | 1,238 | 1,735,600 |
2004/04/16 | 1,215 | 1,232 | 1,202 | 1,226 | 1,623,800 |
2004/04/15 | 1,238 | 1,247 | 1,211 | 1,215 | 1,552,400 |
2004/04/14 | 1,240 | 1,250 | 1,235 | 1,250 | 1,498,900 |
2004/04/13 | 1,230 | 1,238 | 1,215 | 1,233 | 1,369,200 |
2004/04/12 | 1,231 | 1,235 | 1,224 | 1,229 | 749,200 |
2004/04/09 | 1,220 | 1,236 | 1,207 | 1,229 | 1,524,600 |
2004/04/08 | 1,213 | 1,238 | 1,205 | 1,225 | 1,332,400 |
2004/04/07 | 1,220 | 1,232 | 1,213 | 1,216 | 1,971,500 |
2004/04/06 | 1,213 | 1,218 | 1,205 | 1,211 | 1,223,800 |
2004/04/05 | 1,205 | 1,217 | 1,200 | 1,200 | 1,567,900 |
2004/04/02 | 1,189 | 1,217 | 1,182 | 1,213 | 2,075,800 |
2004/04/01 | 1,187 | 1,200 | 1,174 | 1,178 | 2,388,400 |
2004/03/31 | 1,205 | 1,214 | 1,196 | 1,207 | 1,348,500 |
2004/03/30 | 1,217 | 1,219 | 1,203 | 1,205 | 1,153,600 |
2004/03/29 | 1,197 | 1,216 | 1,190 | 1,208 | 1,046,300 |
2004/03/26 | 1,230 | 1,234 | 1,213 | 1,217 | 1,276,900 |
2004/03/25 | 1,229 | 1,229 | 1,187 | 1,219 | 1,513,400 |
2004/03/24 | 1,180 | 1,220 | 1,165 | 1,213 | 3,238,300 |
2004/03/23 | 1,159 | 1,173 | 1,142 | 1,161 | 3,277,600 |
2004/03/22 | 1,158 | 1,165 | 1,125 | 1,139 | 1,763,500 |
2004/03/19 | 1,175 | 1,175 | 1,160 | 1,166 | 1,257,400 |
2004/03/18 | 1,177 | 1,178 | 1,166 | 1,173 | 1,528,100 |
2004/03/17 | 1,166 | 1,178 | 1,165 | 1,165 | 2,012,100 |
2004/03/16 | 1,150 | 1,170 | 1,145 | 1,165 | 1,708,700 |
2004/03/15 | 1,152 | 1,164 | 1,136 | 1,145 | 1,155,700 |
2004/03/12 | 1,110 | 1,150 | 1,101 | 1,132 | 4,250,100 |
2004/03/11 | 1,144 | 1,173 | 1,137 | 1,150 | 2,165,500 |
2004/03/10 | 1,150 | 1,178 | 1,138 | 1,144 | 2,354,400 |
2004/03/09 | 1,130 | 1,146 | 1,128 | 1,146 | 1,704,500 |
2004/03/08 | 1,123 | 1,126 | 1,111 | 1,120 | 1,705,300 |
2004/03/05 | 1,108 | 1,124 | 1,107 | 1,115 | 2,077,400 |
2004/03/04 | 1,110 | 1,131 | 1,107 | 1,127 | 2,015,500 |
2004/03/03 | 1,122 | 1,122 | 1,102 | 1,107 | 1,412,600 |
2004/03/02 | 1,104 | 1,116 | 1,103 | 1,114 | 1,464,500 |
2004/03/01 | 1,093 | 1,104 | 1,080 | 1,103 | 1,909,300 |
2004/02/27 | 1,080 | 1,084 | 1,066 | 1,073 | 2,570,200 |
2004/02/26 | 1,075 | 1,098 | 1,069 | 1,085 | 1,814,700 |
2004/02/25 | 1,026 | 1,086 | 1,026 | 1,078 | 2,917,600 |
2004/02/24 | 1,035 | 1,049 | 1,026 | 1,026 | 2,585,200 |
2004/02/23 | 1,025 | 1,046 | 1,023 | 1,036 | 2,138,600 |
2004/02/20 | 1,008 | 1,019 | 1,007 | 1,012 | 690,600 |
2004/02/19 | 1,010 | 1,024 | 1,008 | 1,022 | 946,700 |
2004/02/18 | 1,005 | 1,017 | 1,004 | 1,007 | 754,000 |
2004/02/17 | 1,000 | 1,016 | 999 | 1,010 | 825,300 |
2004/02/16 | 999 | 1,009 | 994 | 1,009 | 579,600 |
2004/02/13 | 992 | 1,009 | 992 | 1,000 | 1,081,200 |
2004/02/12 | 1,009 | 1,014 | 994 | 1,006 | 1,401,700 |
2004/02/10 | 974 | 999 | 974 | 999 | 1,248,200 |
2004/02/09 | 1,003 | 1,010 | 955 | 973 | 2,340,000 |
2004/02/06 | 1,010 | 1,011 | 1,002 | 1,010 | 1,397,600 |
2004/02/05 | 1,006 | 1,019 | 1,002 | 1,006 | 1,588,700 |
2004/02/04 | 1,003 | 1,024 | 1,000 | 1,020 | 2,414,000 |
2004/02/03 | 1,001 | 1,006 | 997 | 1,003 | 1,714,000 |
2004/02/02 | 1,000 | 1,008 | 996 | 1,001 | 1,139,200 |
2004/01/30 | 995 | 1,007 | 994 | 1,003 | 1,829,300 |
2004/01/29 | 981 | 995 | 981 | 993 | 1,451,600 |
2004/01/28 | 970 | 986 | 970 | 983 | 911,400 |
2004/01/27 | 989 | 990 | 980 | 980 | 614,800 |
2004/01/26 | 980 | 989 | 975 | 981 | 596,500 |
2004/01/23 | 984 | 991 | 976 | 985 | 1,011,000 |
2004/01/22 | 978 | 988 | 971 | 981 | 834,700 |
2004/01/21 | 975 | 985 | 968 | 968 | 840,700 |
2004/01/20 | 980 | 988 | 971 | 980 | 1,061,600 |
2004/01/19 | 983 | 990 | 980 | 980 | 1,321,000 |
2004/01/16 | 967 | 969 | 951 | 969 | 788,400 |
2004/01/15 | 970 | 970 | 951 | 953 | 1,499,200 |
2004/01/14 | 976 | 977 | 955 | 962 | 1,650,400 |
2004/01/13 | 984 | 984 | 972 | 980 | 1,636,100 |
2004/01/09 | 984 | 984 | 971 | 978 | 2,402,100 |
2004/01/08 | 978 | 986 | 972 | 984 | 1,796,100 |
2004/01/07 | 978 | 981 | 959 | 974 | 3,257,500 |
2004/01/06 | 970 | 979 | 961 | 964 | 2,197,100 |
2004/01/05 | 982 | 990 | 976 | 976 | 530,400 |