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 |
---|---|---|---|---|---|
2013/12/30 | 2,951 | 2,965 | 2,906 | 2,964 | 2,438,200 |
2013/12/27 | 2,971 | 2,985 | 2,925 | 2,943 | 1,793,900 |
2013/12/26 | 2,921 | 2,967 | 2,917 | 2,959 | 1,289,500 |
2013/12/25 | 2,930 | 2,956 | 2,930 | 2,946 | 1,730,000 |
2013/12/24 | 2,982 | 2,996 | 2,960 | 2,967 | 1,997,500 |
2013/12/20 | 2,960 | 2,966 | 2,940 | 2,964 | 2,033,000 |
2013/12/19 | 2,938 | 2,974 | 2,919 | 2,967 | 3,306,600 |
2013/12/18 | 2,892 | 2,898 | 2,873 | 2,893 | 2,503,000 |
2013/12/17 | 2,934 | 2,935 | 2,892 | 2,898 | 1,606,900 |
2013/12/16 | 2,935 | 2,937 | 2,890 | 2,890 | 1,966,500 |
2013/12/13 | 2,890 | 2,977 | 2,890 | 2,953 | 5,638,800 |
2013/12/12 | 2,871 | 2,904 | 2,851 | 2,880 | 1,967,800 |
2013/12/11 | 2,917 | 2,950 | 2,893 | 2,902 | 2,465,100 |
2013/12/10 | 2,930 | 2,969 | 2,905 | 2,967 | 2,660,000 |
2013/12/09 | 2,844 | 2,945 | 2,842 | 2,944 | 3,647,000 |
2013/12/06 | 2,800 | 2,830 | 2,791 | 2,826 | 1,864,900 |
2013/12/05 | 2,802 | 2,826 | 2,796 | 2,811 | 2,239,600 |
2013/12/04 | 2,835 | 2,840 | 2,786 | 2,802 | 2,154,300 |
2013/12/03 | 2,829 | 2,844 | 2,815 | 2,830 | 2,506,000 |
2013/12/02 | 2,800 | 2,814 | 2,785 | 2,799 | 2,172,700 |
2013/11/29 | 2,800 | 2,810 | 2,775 | 2,804 | 1,799,400 |
2013/11/28 | 2,770 | 2,793 | 2,753 | 2,793 | 1,539,200 |
2013/11/27 | 2,740 | 2,763 | 2,730 | 2,753 | 1,296,200 |
2013/11/26 | 2,767 | 2,767 | 2,742 | 2,742 | 1,644,300 |
2013/11/25 | 2,765 | 2,774 | 2,748 | 2,766 | 1,163,800 |
2013/11/22 | 2,782 | 2,787 | 2,742 | 2,755 | 2,786,000 |
2013/11/21 | 2,774 | 2,783 | 2,755 | 2,761 | 2,006,000 |
2013/11/20 | 2,762 | 2,772 | 2,745 | 2,746 | 1,354,700 |
2013/11/19 | 2,738 | 2,767 | 2,736 | 2,744 | 1,344,500 |
2013/11/18 | 2,756 | 2,788 | 2,742 | 2,745 | 2,014,200 |
2013/11/15 | 2,748 | 2,784 | 2,734 | 2,773 | 2,313,500 |
2013/11/14 | 2,734 | 2,764 | 2,715 | 2,743 | 2,168,100 |
2013/11/13 | 2,709 | 2,725 | 2,701 | 2,704 | 1,281,000 |
2013/11/12 | 2,704 | 2,739 | 2,689 | 2,728 | 1,569,800 |
2013/11/11 | 2,721 | 2,730 | 2,691 | 2,698 | 1,388,600 |
2013/11/08 | 2,676 | 2,724 | 2,675 | 2,698 | 1,911,000 |
2013/11/07 | 2,790 | 2,800 | 2,725 | 2,726 | 2,064,900 |
2013/11/06 | 2,720 | 2,784 | 2,717 | 2,760 | 1,873,000 |
2013/11/05 | 2,760 | 2,799 | 2,716 | 2,727 | 1,514,300 |
2013/11/01 | 2,719 | 2,722 | 2,658 | 2,668 | 1,457,000 |
2013/10/31 | 2,705 | 2,719 | 2,650 | 2,650 | 2,226,100 |
2013/10/30 | 2,720 | 2,727 | 2,699 | 2,708 | 1,539,300 |
2013/10/29 | 2,662 | 2,699 | 2,650 | 2,688 | 1,026,400 |
2013/10/28 | 2,648 | 2,681 | 2,638 | 2,677 | 1,060,600 |
2013/10/25 | 2,689 | 2,701 | 2,636 | 2,640 | 1,412,700 |
2013/10/24 | 2,670 | 2,712 | 2,640 | 2,708 | 2,249,600 |
2013/10/23 | 2,729 | 2,764 | 2,707 | 2,708 | 2,192,100 |
2013/10/22 | 2,769 | 2,781 | 2,755 | 2,760 | 1,571,500 |
2013/10/21 | 2,816 | 2,836 | 2,775 | 2,790 | 2,046,000 |
2013/10/18 | 2,825 | 2,860 | 2,823 | 2,844 | 1,682,700 |
2013/10/17 | 2,780 | 2,809 | 2,762 | 2,808 | 1,689,100 |
2013/10/16 | 2,761 | 2,761 | 2,733 | 2,761 | 1,278,000 |
2013/10/15 | 2,765 | 2,768 | 2,720 | 2,760 | 2,333,200 |
2013/10/11 | 2,797 | 2,798 | 2,748 | 2,767 | 2,864,900 |
2013/10/10 | 2,692 | 2,762 | 2,692 | 2,760 | 2,460,900 |
2013/10/09 | 2,669 | 2,700 | 2,629 | 2,689 | 2,268,900 |
2013/10/08 | 2,687 | 2,699 | 2,657 | 2,657 | 1,980,800 |
2013/10/07 | 2,682 | 2,710 | 2,672 | 2,686 | 1,880,600 |
2013/10/04 | 2,650 | 2,704 | 2,646 | 2,683 | 3,112,100 |
2013/10/03 | 2,650 | 2,685 | 2,633 | 2,675 | 3,527,400 |
2013/10/02 | 2,628 | 2,645 | 2,585 | 2,609 | 3,480,900 |
2013/10/01 | 2,600 | 2,635 | 2,590 | 2,593 | 2,272,300 |
2013/09/30 | 2,573 | 2,609 | 2,544 | 2,579 | 1,776,800 |
2013/09/27 | 2,582 | 2,613 | 2,572 | 2,595 | 1,906,400 |
2013/09/26 | 2,545 | 2,570 | 2,517 | 2,566 | 1,743,900 |
2013/09/25 | 2,487 | 2,532 | 2,480 | 2,513 | 1,649,800 |
2013/09/24 | 2,487 | 2,514 | 2,481 | 2,492 | 1,894,700 |
2013/09/20 | 2,564 | 2,582 | 2,500 | 2,525 | 2,006,600 |
2013/09/19 | 2,533 | 2,552 | 2,512 | 2,549 | 1,571,900 |
2013/09/18 | 2,503 | 2,522 | 2,488 | 2,498 | 1,236,000 |
2013/09/17 | 2,530 | 2,533 | 2,479 | 2,479 | 946,400 |
2013/09/13 | 2,492 | 2,522 | 2,481 | 2,508 | 2,727,700 |
2013/09/12 | 2,522 | 2,537 | 2,502 | 2,515 | 1,019,600 |
2013/09/11 | 2,540 | 2,570 | 2,518 | 2,522 | 1,197,300 |
2013/09/10 | 2,555 | 2,565 | 2,513 | 2,529 | 2,275,100 |
2013/09/09 | 2,568 | 2,572 | 2,532 | 2,556 | 887,200 |
2013/09/06 | 2,561 | 2,572 | 2,481 | 2,491 | 1,561,400 |
2013/09/05 | 2,554 | 2,572 | 2,536 | 2,544 | 1,153,700 |
2013/09/04 | 2,524 | 2,549 | 2,516 | 2,548 | 755,600 |
2013/09/03 | 2,522 | 2,569 | 2,522 | 2,566 | 1,063,300 |
2013/09/02 | 2,446 | 2,521 | 2,440 | 2,515 | 1,868,000 |
2013/08/30 | 2,539 | 2,540 | 2,431 | 2,444 | 2,734,700 |
2013/08/29 | 2,485 | 2,538 | 2,474 | 2,524 | 1,792,400 |
2013/08/28 | 2,485 | 2,517 | 2,477 | 2,503 | 937,600 |
2013/08/27 | 2,546 | 2,585 | 2,525 | 2,543 | 906,400 |
2013/08/26 | 2,551 | 2,557 | 2,517 | 2,527 | 794,400 |
2013/08/23 | 2,551 | 2,569 | 2,529 | 2,551 | 1,195,000 |
2013/08/22 | 2,500 | 2,529 | 2,472 | 2,526 | 1,198,500 |
2013/08/21 | 2,486 | 2,510 | 2,452 | 2,505 | 1,255,400 |
2013/08/20 | 2,512 | 2,538 | 2,487 | 2,489 | 1,183,200 |
2013/08/19 | 2,510 | 2,545 | 2,510 | 2,543 | 681,100 |
2013/08/16 | 2,511 | 2,539 | 2,506 | 2,526 | 860,000 |
2013/08/15 | 2,556 | 2,576 | 2,538 | 2,546 | 986,600 |
2013/08/14 | 2,605 | 2,615 | 2,553 | 2,604 | 2,026,300 |
2013/08/13 | 2,578 | 2,612 | 2,563 | 2,611 | 1,105,200 |
2013/08/12 | 2,522 | 2,566 | 2,515 | 2,542 | 916,300 |
2013/08/09 | 2,526 | 2,548 | 2,500 | 2,540 | 1,708,700 |
2013/08/08 | 2,536 | 2,583 | 2,501 | 2,512 | 1,293,000 |
2013/08/07 | 2,610 | 2,613 | 2,554 | 2,555 | 1,800,700 |
2013/08/06 | 2,627 | 2,674 | 2,607 | 2,670 | 1,100,800 |
2013/08/05 | 2,615 | 2,661 | 2,615 | 2,640 | 1,197,300 |
2013/08/02 | 2,585 | 2,665 | 2,585 | 2,665 | 2,322,800 |
2013/08/01 | 2,490 | 2,524 | 2,476 | 2,523 | 1,988,700 |
2013/07/31 | 2,518 | 2,533 | 2,496 | 2,499 | 1,591,500 |
2013/07/30 | 2,535 | 2,569 | 2,511 | 2,553 | 1,897,700 |
2013/07/29 | 2,586 | 2,596 | 2,518 | 2,518 | 2,364,600 |
2013/07/26 | 2,612 | 2,628 | 2,591 | 2,591 | 2,255,600 |
2013/07/25 | 2,619 | 2,639 | 2,603 | 2,615 | 1,296,000 |
2013/07/24 | 2,669 | 2,680 | 2,611 | 2,611 | 1,939,900 |
2013/07/23 | 2,637 | 2,718 | 2,626 | 2,689 | 2,160,800 |
2013/07/22 | 2,726 | 2,733 | 2,619 | 2,633 | 3,970,800 |
2013/07/19 | 2,779 | 2,782 | 2,715 | 2,733 | 2,306,800 |
2013/07/18 | 2,739 | 2,783 | 2,738 | 2,765 | 1,855,700 |
2013/07/17 | 2,747 | 2,747 | 2,693 | 2,743 | 1,910,200 |
2013/07/16 | 2,773 | 2,793 | 2,761 | 2,771 | 1,810,700 |
2013/07/12 | 2,731 | 2,776 | 2,729 | 2,772 | 3,180,800 |
2013/07/11 | 2,677 | 2,742 | 2,672 | 2,724 | 3,233,600 |
2013/07/10 | 2,642 | 2,687 | 2,640 | 2,682 | 3,178,600 |
2013/07/09 | 2,600 | 2,641 | 2,582 | 2,629 | 3,145,000 |
2013/07/08 | 2,575 | 2,593 | 2,562 | 2,564 | 1,976,300 |
2013/07/05 | 2,562 | 2,589 | 2,532 | 2,556 | 2,547,900 |
2013/07/04 | 2,504 | 2,585 | 2,501 | 2,569 | 1,610,000 |
2013/07/03 | 2,564 | 2,569 | 2,517 | 2,539 | 1,720,900 |
2013/07/02 | 2,563 | 2,576 | 2,530 | 2,551 | 2,753,200 |
2013/07/01 | 2,480 | 2,537 | 2,457 | 2,529 | 3,712,600 |
2013/06/28 | 2,403 | 2,479 | 2,402 | 2,461 | 3,031,800 |
2013/06/27 | 2,339 | 2,387 | 2,337 | 2,381 | 1,397,000 |
2013/06/26 | 2,365 | 2,401 | 2,323 | 2,325 | 1,742,100 |
2013/06/25 | 2,425 | 2,454 | 2,342 | 2,359 | 3,173,800 |
2013/06/24 | 2,462 | 2,475 | 2,415 | 2,424 | 1,611,800 |
2013/06/21 | 2,361 | 2,440 | 2,336 | 2,435 | 3,144,000 |
2013/06/20 | 2,369 | 2,500 | 2,362 | 2,500 | 1,925,800 |
2013/06/19 | 2,409 | 2,443 | 2,376 | 2,403 | 1,464,100 |
2013/06/18 | 2,413 | 2,443 | 2,388 | 2,400 | 1,301,100 |
2013/06/17 | 2,376 | 2,430 | 2,350 | 2,423 | 1,338,100 |
2013/06/14 | 2,352 | 2,419 | 2,351 | 2,365 | 3,836,500 |
2013/06/13 | 2,437 | 2,442 | 2,310 | 2,328 | 3,133,800 |
2013/06/12 | 2,422 | 2,479 | 2,409 | 2,468 | 1,513,300 |
2013/06/11 | 2,508 | 2,545 | 2,461 | 2,472 | 2,225,200 |
2013/06/10 | 2,421 | 2,483 | 2,413 | 2,483 | 1,748,200 |
2013/06/07 | 2,363 | 2,420 | 2,348 | 2,380 | 2,798,000 |
2013/06/06 | 2,381 | 2,459 | 2,372 | 2,413 | 3,959,300 |
2013/06/05 | 2,433 | 2,499 | 2,380 | 2,380 | 2,264,300 |
2013/06/04 | 2,404 | 2,433 | 2,372 | 2,421 | 2,001,700 |
2013/06/03 | 2,385 | 2,448 | 2,383 | 2,405 | 2,340,200 |
2013/05/31 | 2,421 | 2,469 | 2,417 | 2,444 | 2,238,500 |
2013/05/30 | 2,451 | 2,467 | 2,381 | 2,397 | 3,414,900 |
2013/05/29 | 2,511 | 2,530 | 2,475 | 2,498 | 2,198,800 |
2013/05/28 | 2,469 | 2,525 | 2,451 | 2,494 | 1,985,500 |
2013/05/27 | 2,522 | 2,559 | 2,478 | 2,506 | 3,708,600 |
2013/05/24 | 2,490 | 2,624 | 2,490 | 2,578 | 6,476,800 |
2013/05/23 | 2,607 | 2,642 | 2,448 | 2,448 | 4,787,200 |
2013/05/22 | 2,624 | 2,646 | 2,610 | 2,641 | 2,002,300 |
2013/05/21 | 2,672 | 2,679 | 2,619 | 2,655 | 2,198,000 |
2013/05/20 | 2,699 | 2,708 | 2,680 | 2,686 | 1,666,700 |
2013/05/17 | 2,715 | 2,716 | 2,679 | 2,690 | 2,346,800 |
2013/05/16 | 2,781 | 2,785 | 2,727 | 2,748 | 2,211,600 |
2013/05/15 | 2,720 | 2,768 | 2,720 | 2,766 | 1,732,900 |
2013/05/14 | 2,698 | 2,727 | 2,692 | 2,714 | 1,329,600 |
2013/05/13 | 2,705 | 2,717 | 2,682 | 2,697 | 1,741,500 |
2013/05/10 | 2,702 | 2,753 | 2,688 | 2,719 | 3,939,400 |
2013/05/09 | 2,718 | 2,731 | 2,661 | 2,662 | 2,163,700 |
2013/05/08 | 2,564 | 2,751 | 2,563 | 2,737 | 6,303,800 |
2013/05/07 | 2,500 | 2,563 | 2,490 | 2,563 | 4,104,700 |
2013/05/02 | 2,403 | 2,414 | 2,371 | 2,392 | 1,768,300 |
2013/05/01 | 2,413 | 2,422 | 2,393 | 2,397 | 1,544,900 |
2013/04/30 | 2,376 | 2,424 | 2,369 | 2,424 | 1,756,300 |
2013/04/26 | 2,428 | 2,438 | 2,377 | 2,387 | 2,755,200 |
2013/04/25 | 2,430 | 2,453 | 2,426 | 2,439 | 2,066,100 |
2013/04/24 | 2,356 | 2,420 | 2,345 | 2,420 | 2,534,800 |
2013/04/23 | 2,332 | 2,349 | 2,315 | 2,322 | 1,256,200 |
2013/04/22 | 2,350 | 2,359 | 2,321 | 2,333 | 1,638,300 |
2013/04/19 | 2,285 | 2,294 | 2,252 | 2,288 | 1,670,700 |
2013/04/18 | 2,303 | 2,309 | 2,261 | 2,275 | 2,544,000 |
2013/04/17 | 2,329 | 2,343 | 2,303 | 2,325 | 1,607,700 |
2013/04/16 | 2,292 | 2,334 | 2,252 | 2,323 | 2,338,200 |
2013/04/15 | 2,334 | 2,355 | 2,321 | 2,342 | 1,900,100 |
2013/04/12 | 2,381 | 2,386 | 2,322 | 2,328 | 3,501,300 |
2013/04/11 | 2,400 | 2,400 | 2,373 | 2,381 | 2,212,900 |
2013/04/10 | 2,348 | 2,392 | 2,333 | 2,382 | 3,343,000 |
2013/04/09 | 2,350 | 2,350 | 2,315 | 2,336 | 1,674,600 |
2013/04/08 | 2,334 | 2,357 | 2,279 | 2,324 | 2,235,400 |
2013/04/05 | 2,273 | 2,330 | 2,247 | 2,301 | 5,826,500 |
2013/04/04 | 2,210 | 2,253 | 2,186 | 2,252 | 2,472,400 |
2013/04/03 | 2,167 | 2,211 | 2,157 | 2,211 | 1,874,300 |
2013/04/02 | 2,210 | 2,210 | 2,114 | 2,155 | 2,752,800 |
2013/04/01 | 2,250 | 2,265 | 2,217 | 2,217 | 2,183,700 |
2013/03/29 | 2,261 | 2,262 | 2,235 | 2,249 | 1,166,900 |
2013/03/28 | 2,225 | 2,259 | 2,223 | 2,249 | 1,882,200 |
2013/03/27 | 2,235 | 2,243 | 2,216 | 2,236 | 967,100 |
2013/03/26 | 2,200 | 2,239 | 2,197 | 2,230 | 1,255,800 |
2013/03/25 | 2,213 | 2,238 | 2,206 | 2,221 | 1,550,500 |
2013/03/22 | 2,257 | 2,259 | 2,191 | 2,193 | 2,287,600 |
2013/03/21 | 2,259 | 2,279 | 2,246 | 2,267 | 1,851,000 |
2013/03/19 | 2,241 | 2,267 | 2,233 | 2,239 | 1,732,600 |
2013/03/18 | 2,250 | 2,255 | 2,208 | 2,212 | 2,397,000 |
2013/03/15 | 2,222 | 2,275 | 2,205 | 2,272 | 3,147,900 |
2013/03/14 | 2,248 | 2,250 | 2,205 | 2,226 | 2,608,700 |
2013/03/13 | 2,221 | 2,245 | 2,217 | 2,226 | 1,708,900 |
2013/03/12 | 2,231 | 2,265 | 2,212 | 2,241 | 3,189,700 |
2013/03/11 | 2,270 | 2,274 | 2,222 | 2,232 | 3,680,600 |
2013/03/08 | 2,294 | 2,305 | 2,279 | 2,284 | 6,239,700 |
2013/03/07 | 2,260 | 2,298 | 2,260 | 2,293 | 2,051,200 |
2013/03/06 | 2,285 | 2,292 | 2,261 | 2,267 | 2,526,400 |
2013/03/05 | 2,248 | 2,287 | 2,246 | 2,274 | 2,532,700 |
2013/03/04 | 2,261 | 2,279 | 2,228 | 2,239 | 4,352,100 |
2013/03/01 | 2,309 | 2,313 | 2,156 | 2,292 | 5,397,300 |
2013/02/28 | 2,315 | 2,345 | 2,302 | 2,340 | 4,007,300 |
2013/02/27 | 2,324 | 2,326 | 2,300 | 2,307 | 3,320,100 |
2013/02/26 | 2,315 | 2,337 | 2,286 | 2,324 | 4,536,900 |
2013/02/25 | 2,329 | 2,356 | 2,321 | 2,338 | 4,395,300 |
2013/02/22 | 2,283 | 2,309 | 2,273 | 2,305 | 4,150,000 |
2013/02/21 | 2,282 | 2,284 | 2,260 | 2,270 | 4,245,700 |
2013/02/20 | 2,276 | 2,298 | 2,270 | 2,286 | 5,084,600 |
2013/02/19 | 2,206 | 2,255 | 2,202 | 2,238 | 4,989,700 |
2013/02/18 | 2,136 | 2,217 | 2,136 | 2,206 | 5,044,500 |
2013/02/15 | 2,127 | 2,178 | 2,123 | 2,131 | 5,965,300 |
2013/02/14 | 2,150 | 2,192 | 2,121 | 2,125 | 8,107,200 |
2013/02/13 | 1,998 | 2,035 | 1,992 | 2,008 | 1,476,700 |
2013/02/12 | 2,014 | 2,020 | 1,998 | 2,003 | 1,975,100 |
2013/02/08 | 1,965 | 2,011 | 1,963 | 1,984 | 2,406,100 |
2013/02/07 | 2,037 | 2,040 | 1,996 | 2,005 | 2,604,200 |
2013/02/06 | 2,000 | 2,052 | 1,999 | 2,052 | 3,248,700 |
2013/02/05 | 1,973 | 1,985 | 1,966 | 1,974 | 1,162,100 |
2013/02/04 | 1,968 | 2,001 | 1,967 | 1,987 | 1,623,900 |
2013/02/01 | 1,940 | 1,974 | 1,936 | 1,965 | 1,420,700 |
2013/01/31 | 1,935 | 1,943 | 1,917 | 1,939 | 1,793,600 |
2013/01/30 | 1,920 | 1,947 | 1,911 | 1,943 | 1,741,800 |
2013/01/29 | 1,889 | 1,923 | 1,877 | 1,912 | 2,192,600 |
2013/01/28 | 1,928 | 1,944 | 1,913 | 1,913 | 1,669,100 |
2013/01/25 | 1,890 | 1,920 | 1,876 | 1,920 | 1,484,100 |
2013/01/24 | 1,850 | 1,883 | 1,849 | 1,882 | 1,846,300 |
2013/01/23 | 1,860 | 1,864 | 1,845 | 1,860 | 2,120,900 |
2013/01/22 | 1,882 | 1,891 | 1,849 | 1,866 | 2,129,500 |
2013/01/21 | 1,900 | 1,915 | 1,872 | 1,872 | 2,031,000 |
2013/01/18 | 1,900 | 1,907 | 1,882 | 1,900 | 2,022,700 |
2013/01/17 | 1,883 | 1,900 | 1,868 | 1,886 | 2,990,600 |
2013/01/16 | 1,877 | 1,903 | 1,871 | 1,873 | 2,237,500 |
2013/01/15 | 1,853 | 1,884 | 1,853 | 1,882 | 2,064,000 |
2013/01/11 | 1,842 | 1,845 | 1,826 | 1,840 | 2,284,300 |
2013/01/10 | 1,834 | 1,841 | 1,797 | 1,833 | 3,473,200 |
2013/01/09 | 1,861 | 1,872 | 1,846 | 1,846 | 2,761,200 |
2013/01/08 | 1,858 | 1,887 | 1,854 | 1,873 | 2,932,100 |
2013/01/07 | 1,853 | 1,870 | 1,849 | 1,866 | 2,785,300 |
2013/01/04 | 1,864 | 1,867 | 1,847 | 1,853 | 2,024,500 |