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 |
---|---|---|---|---|---|
2015/12/30 | 3,785 | 3,813 | 3,776 | 3,799 | 821,000 |
2015/12/29 | 3,747 | 3,789 | 3,729 | 3,778 | 802,500 |
2015/12/28 | 3,787 | 3,808 | 3,748 | 3,764 | 970,500 |
2015/12/25 | 3,837 | 3,846 | 3,796 | 3,806 | 1,085,900 |
2015/12/24 | 3,930 | 3,938 | 3,830 | 3,836 | 1,611,400 |
2015/12/22 | 3,897 | 3,897 | 3,832 | 3,840 | 1,009,100 |
2015/12/21 | 3,867 | 3,916 | 3,800 | 3,900 | 1,577,600 |
2015/12/18 | 3,993 | 4,068 | 3,867 | 3,867 | 2,236,400 |
2015/12/17 | 3,995 | 4,053 | 3,976 | 3,993 | 2,520,100 |
2015/12/16 | 3,882 | 3,914 | 3,819 | 3,911 | 1,600,900 |
2015/12/15 | 3,905 | 3,917 | 3,826 | 3,826 | 1,245,500 |
2015/12/14 | 3,880 | 3,932 | 3,854 | 3,923 | 1,314,700 |
2015/12/11 | 3,940 | 3,962 | 3,930 | 3,944 | 2,750,500 |
2015/12/10 | 3,889 | 3,918 | 3,868 | 3,909 | 1,845,100 |
2015/12/09 | 3,978 | 3,979 | 3,885 | 3,909 | 1,790,400 |
2015/12/08 | 3,991 | 4,024 | 3,954 | 3,959 | 1,865,700 |
2015/12/07 | 3,980 | 4,024 | 3,915 | 3,981 | 2,050,900 |
2015/12/04 | 3,946 | 3,949 | 3,911 | 3,928 | 2,290,300 |
2015/12/03 | 3,920 | 3,956 | 3,900 | 3,947 | 1,721,300 |
2015/12/02 | 3,909 | 3,910 | 3,881 | 3,893 | 1,042,900 |
2015/12/01 | 3,915 | 3,925 | 3,892 | 3,907 | 1,694,200 |
2015/11/30 | 3,896 | 3,910 | 3,858 | 3,860 | 1,608,800 |
2015/11/27 | 3,919 | 3,943 | 3,878 | 3,881 | 1,725,700 |
2015/11/26 | 3,892 | 3,919 | 3,879 | 3,896 | 1,352,200 |
2015/11/25 | 3,850 | 3,890 | 3,850 | 3,872 | 1,341,400 |
2015/11/24 | 3,893 | 3,909 | 3,831 | 3,869 | 1,576,300 |
2015/11/20 | 3,900 | 3,909 | 3,856 | 3,893 | 1,123,100 |
2015/11/19 | 3,893 | 3,904 | 3,854 | 3,883 | 1,119,300 |
2015/11/18 | 3,881 | 3,888 | 3,840 | 3,861 | 960,100 |
2015/11/17 | 3,900 | 3,909 | 3,850 | 3,850 | 1,559,500 |
2015/11/16 | 3,800 | 3,881 | 3,792 | 3,872 | 1,343,800 |
2015/11/13 | 3,817 | 3,854 | 3,803 | 3,843 | 1,245,200 |
2015/11/12 | 3,850 | 3,854 | 3,817 | 3,836 | 924,500 |
2015/11/11 | 3,812 | 3,852 | 3,811 | 3,848 | 878,700 |
2015/11/10 | 3,800 | 3,830 | 3,777 | 3,811 | 1,079,300 |
2015/11/09 | 3,868 | 3,872 | 3,809 | 3,817 | 1,742,700 |
2015/11/06 | 3,821 | 3,855 | 3,804 | 3,840 | 1,275,400 |
2015/11/05 | 3,853 | 3,874 | 3,793 | 3,827 | 2,282,400 |
2015/11/04 | 3,724 | 3,743 | 3,667 | 3,670 | 1,171,400 |
2015/11/02 | 3,711 | 3,713 | 3,639 | 3,654 | 1,637,700 |
2015/10/30 | 3,765 | 3,784 | 3,725 | 3,747 | 2,134,000 |
2015/10/29 | 3,775 | 3,809 | 3,761 | 3,764 | 1,129,400 |
2015/10/28 | 3,775 | 3,790 | 3,743 | 3,755 | 1,334,400 |
2015/10/27 | 3,778 | 3,830 | 3,752 | 3,770 | 1,215,900 |
2015/10/26 | 3,830 | 3,830 | 3,774 | 3,777 | 1,605,200 |
2015/10/23 | 3,816 | 3,877 | 3,816 | 3,825 | 1,855,100 |
2015/10/22 | 3,688 | 3,829 | 3,687 | 3,773 | 2,696,600 |
2015/10/21 | 3,600 | 3,705 | 3,600 | 3,688 | 2,462,900 |
2015/10/20 | 3,663 | 3,685 | 3,583 | 3,608 | 2,817,300 |
2015/10/19 | 3,707 | 3,738 | 3,667 | 3,680 | 2,171,600 |
2015/10/16 | 3,700 | 3,743 | 3,658 | 3,741 | 2,526,600 |
2015/10/15 | 3,722 | 3,775 | 3,644 | 3,658 | 2,448,400 |
2015/10/14 | 3,789 | 3,830 | 3,730 | 3,754 | 2,024,500 |
2015/10/13 | 3,701 | 3,777 | 3,689 | 3,766 | 967,000 |
2015/10/09 | 3,665 | 3,753 | 3,645 | 3,742 | 2,308,700 |
2015/10/08 | 3,706 | 3,706 | 3,633 | 3,645 | 2,384,400 |
2015/10/07 | 3,735 | 3,741 | 3,661 | 3,720 | 2,048,500 |
2015/10/06 | 3,821 | 3,824 | 3,701 | 3,730 | 2,605,100 |
2015/10/05 | 3,775 | 3,804 | 3,741 | 3,795 | 1,612,900 |
2015/10/02 | 3,790 | 3,818 | 3,719 | 3,745 | 1,931,900 |
2015/10/01 | 3,873 | 3,902 | 3,801 | 3,823 | 1,846,100 |
2015/09/30 | 3,900 | 3,900 | 3,828 | 3,870 | 1,218,200 |
2015/09/29 | 3,879 | 3,884 | 3,755 | 3,765 | 1,386,900 |
2015/09/28 | 3,846 | 3,918 | 3,824 | 3,879 | 1,275,500 |
2015/09/25 | 3,782 | 3,891 | 3,750 | 3,889 | 1,677,200 |
2015/09/24 | 3,738 | 3,865 | 3,738 | 3,755 | 1,764,900 |
2015/09/18 | 3,890 | 3,921 | 3,792 | 3,808 | 2,809,700 |
2015/09/17 | 3,858 | 3,916 | 3,851 | 3,892 | 2,376,500 |
2015/09/16 | 3,728 | 3,789 | 3,691 | 3,774 | 2,909,700 |
2015/09/15 | 3,595 | 3,656 | 3,575 | 3,601 | 1,172,700 |
2015/09/14 | 3,604 | 3,606 | 3,562 | 3,565 | 1,092,600 |
2015/09/11 | 3,556 | 3,630 | 3,555 | 3,569 | 2,926,000 |
2015/09/10 | 3,600 | 3,639 | 3,546 | 3,619 | 1,399,800 |
2015/09/09 | 3,660 | 3,725 | 3,615 | 3,713 | 1,991,700 |
2015/09/08 | 3,651 | 3,653 | 3,508 | 3,524 | 1,944,900 |
2015/09/07 | 3,670 | 3,688 | 3,601 | 3,639 | 1,436,800 |
2015/09/04 | 3,849 | 3,849 | 3,661 | 3,692 | 1,791,500 |
2015/09/03 | 3,816 | 3,940 | 3,806 | 3,807 | 1,901,000 |
2015/09/02 | 3,804 | 3,902 | 3,769 | 3,803 | 1,785,200 |
2015/09/01 | 4,000 | 4,045 | 3,895 | 3,895 | 2,244,200 |
2015/08/31 | 3,920 | 4,004 | 3,860 | 4,003 | 2,198,400 |
2015/08/28 | 3,949 | 3,951 | 3,866 | 3,923 | 1,377,400 |
2015/08/27 | 3,776 | 3,902 | 3,740 | 3,864 | 2,006,000 |
2015/08/26 | 3,680 | 3,732 | 3,641 | 3,710 | 2,158,500 |
2015/08/25 | 3,751 | 3,820 | 3,675 | 3,675 | 3,037,600 |
2015/08/24 | 3,900 | 3,984 | 3,830 | 3,863 | 3,032,400 |
2015/08/21 | 4,097 | 4,114 | 4,027 | 4,035 | 1,461,600 |
2015/08/20 | 4,188 | 4,224 | 4,154 | 4,163 | 1,245,200 |
2015/08/19 | 4,257 | 4,264 | 4,191 | 4,197 | 1,767,900 |
2015/08/18 | 4,312 | 4,357 | 4,274 | 4,275 | 1,583,800 |
2015/08/17 | 4,345 | 4,389 | 4,312 | 4,359 | 840,000 |
2015/08/14 | 4,385 | 4,394 | 4,340 | 4,343 | 1,095,400 |
2015/08/13 | 4,356 | 4,388 | 4,310 | 4,367 | 1,185,200 |
2015/08/12 | 4,371 | 4,388 | 4,322 | 4,345 | 1,406,200 |
2015/08/11 | 4,390 | 4,395 | 4,308 | 4,353 | 1,423,000 |
2015/08/10 | 4,296 | 4,395 | 4,295 | 4,381 | 1,754,000 |
2015/08/07 | 4,229 | 4,312 | 4,203 | 4,308 | 1,496,900 |
2015/08/06 | 4,268 | 4,299 | 4,190 | 4,214 | 1,588,800 |
2015/08/05 | 4,199 | 4,275 | 4,185 | 4,244 | 1,689,900 |
2015/08/04 | 4,181 | 4,245 | 4,180 | 4,218 | 1,625,600 |
2015/08/03 | 4,185 | 4,200 | 4,145 | 4,200 | 1,194,700 |
2015/07/31 | 4,188 | 4,190 | 4,127 | 4,157 | 1,524,400 |
2015/07/30 | 4,170 | 4,237 | 4,143 | 4,149 | 4,175,500 |
2015/07/29 | 4,085 | 4,157 | 4,085 | 4,155 | 1,523,100 |
2015/07/28 | 4,038 | 4,090 | 4,031 | 4,076 | 1,393,200 |
2015/07/27 | 4,033 | 4,077 | 3,990 | 4,057 | 1,321,700 |
2015/07/24 | 4,059 | 4,065 | 4,021 | 4,041 | 1,028,300 |
2015/07/23 | 4,034 | 4,070 | 4,001 | 4,064 | 1,277,900 |
2015/07/22 | 4,015 | 4,034 | 3,993 | 4,016 | 1,320,800 |
2015/07/21 | 4,000 | 4,027 | 3,976 | 4,016 | 1,425,500 |
2015/07/17 | 3,953 | 3,999 | 3,950 | 3,994 | 999,100 |
2015/07/16 | 3,986 | 3,994 | 3,963 | 3,972 | 1,278,500 |
2015/07/15 | 3,929 | 3,956 | 3,900 | 3,939 | 1,483,900 |
2015/07/14 | 3,964 | 3,964 | 3,871 | 3,902 | 2,072,100 |
2015/07/13 | 3,779 | 3,912 | 3,765 | 3,902 | 2,688,000 |
2015/07/10 | 3,694 | 3,777 | 3,678 | 3,735 | 2,420,700 |
2015/07/09 | 3,672 | 3,672 | 3,565 | 3,659 | 2,355,300 |
2015/07/08 | 3,731 | 3,782 | 3,719 | 3,731 | 2,966,800 |
2015/07/07 | 3,783 | 3,785 | 3,740 | 3,752 | 1,408,200 |
2015/07/06 | 3,740 | 3,762 | 3,709 | 3,716 | 1,984,100 |
2015/07/03 | 3,850 | 3,851 | 3,787 | 3,793 | 1,877,500 |
2015/07/02 | 3,867 | 3,868 | 3,792 | 3,803 | 1,675,600 |
2015/07/01 | 3,900 | 3,914 | 3,804 | 3,818 | 2,336,700 |
2015/06/30 | 3,910 | 3,948 | 3,881 | 3,893 | 1,440,600 |
2015/06/29 | 3,930 | 3,956 | 3,876 | 3,898 | 1,431,200 |
2015/06/26 | 4,059 | 4,063 | 3,989 | 4,000 | 1,446,900 |
2015/06/25 | 4,121 | 4,145 | 4,081 | 4,084 | 1,043,600 |
2015/06/24 | 4,116 | 4,136 | 4,091 | 4,126 | 1,325,300 |
2015/06/23 | 4,080 | 4,096 | 4,055 | 4,096 | 1,325,300 |
2015/06/22 | 4,048 | 4,052 | 4,006 | 4,034 | 1,064,400 |
2015/06/19 | 4,046 | 4,062 | 4,013 | 4,017 | 1,502,300 |
2015/06/18 | 4,105 | 4,116 | 4,037 | 4,039 | 1,425,700 |
2015/06/17 | 4,124 | 4,125 | 4,083 | 4,102 | 1,487,300 |
2015/06/16 | 4,135 | 4,168 | 4,120 | 4,124 | 1,681,500 |
2015/06/15 | 4,075 | 4,141 | 4,070 | 4,137 | 1,233,700 |
2015/06/12 | 4,168 | 4,180 | 4,105 | 4,122 | 4,118,000 |
2015/06/11 | 4,056 | 4,140 | 4,055 | 4,140 | 2,904,300 |
2015/06/10 | 4,020 | 4,099 | 3,985 | 4,056 | 2,782,100 |
2015/06/09 | 3,977 | 4,039 | 3,971 | 3,996 | 2,215,300 |
2015/06/08 | 3,969 | 3,973 | 3,926 | 3,968 | 1,200,700 |
2015/06/05 | 3,909 | 4,002 | 3,891 | 3,990 | 1,930,900 |
2015/06/04 | 3,979 | 3,979 | 3,886 | 3,901 | 2,174,800 |
2015/06/03 | 3,965 | 3,965 | 3,911 | 3,927 | 1,758,300 |
2015/06/02 | 4,000 | 4,000 | 3,966 | 3,974 | 1,258,000 |
2015/06/01 | 3,981 | 3,999 | 3,960 | 3,993 | 1,294,200 |
2015/05/29 | 4,012 | 4,040 | 3,982 | 3,982 | 2,248,500 |
2015/05/28 | 4,023 | 4,053 | 3,981 | 4,048 | 1,580,800 |
2015/05/27 | 4,000 | 4,027 | 3,980 | 4,013 | 1,344,200 |
2015/05/26 | 4,035 | 4,068 | 4,001 | 4,005 | 1,615,300 |
2015/05/25 | 4,093 | 4,093 | 4,015 | 4,026 | 1,735,100 |
2015/05/22 | 4,110 | 4,118 | 4,062 | 4,107 | 1,057,400 |
2015/05/21 | 4,092 | 4,134 | 4,053 | 4,110 | 1,039,700 |
2015/05/20 | 4,080 | 4,128 | 4,061 | 4,090 | 1,410,700 |
2015/05/19 | 4,033 | 4,073 | 4,017 | 4,048 | 1,303,500 |
2015/05/18 | 4,044 | 4,046 | 4,006 | 4,023 | 1,227,800 |
2015/05/15 | 3,911 | 4,049 | 3,908 | 4,045 | 1,747,500 |
2015/05/14 | 3,898 | 3,931 | 3,882 | 3,890 | 1,085,200 |
2015/05/13 | 3,908 | 3,945 | 3,857 | 3,932 | 1,038,200 |
2015/05/12 | 3,901 | 3,948 | 3,901 | 3,930 | 995,500 |
2015/05/11 | 3,945 | 3,983 | 3,921 | 3,926 | 1,230,900 |
2015/05/08 | 3,909 | 3,973 | 3,901 | 3,913 | 1,833,500 |
2015/05/07 | 3,839 | 3,917 | 3,816 | 3,876 | 1,585,600 |
2015/05/01 | 3,868 | 3,933 | 3,866 | 3,885 | 1,352,800 |
2015/04/30 | 3,880 | 3,909 | 3,835 | 3,856 | 1,919,000 |
2015/04/28 | 3,991 | 4,004 | 3,945 | 3,948 | 1,441,300 |
2015/04/27 | 4,021 | 4,030 | 3,958 | 3,968 | 1,432,800 |
2015/04/24 | 4,037 | 4,050 | 3,996 | 4,028 | 1,113,600 |
2015/04/23 | 4,073 | 4,080 | 4,039 | 4,052 | 1,038,200 |
2015/04/22 | 4,070 | 4,092 | 4,045 | 4,068 | 1,198,900 |
2015/04/21 | 3,981 | 4,059 | 3,951 | 4,053 | 1,566,800 |
2015/04/20 | 4,017 | 4,030 | 3,955 | 4,029 | 1,834,000 |
2015/04/17 | 4,020 | 4,064 | 4,004 | 4,046 | 1,446,600 |
2015/04/16 | 4,045 | 4,070 | 4,040 | 4,043 | 1,677,700 |
2015/04/15 | 4,080 | 4,088 | 4,046 | 4,076 | 1,105,700 |
2015/04/14 | 4,090 | 4,101 | 4,038 | 4,082 | 1,437,600 |
2015/04/13 | 4,148 | 4,148 | 4,092 | 4,115 | 1,144,800 |
2015/04/10 | 4,173 | 4,178 | 4,120 | 4,137 | 2,151,300 |
2015/04/09 | 4,090 | 4,177 | 4,090 | 4,150 | 2,177,000 |
2015/04/08 | 4,000 | 4,100 | 3,998 | 4,062 | 2,398,500 |
2015/04/07 | 3,959 | 3,975 | 3,929 | 3,951 | 1,358,500 |
2015/04/06 | 3,889 | 3,976 | 3,888 | 3,950 | 987,600 |
2015/04/03 | 3,937 | 3,944 | 3,888 | 3,902 | 908,600 |
2015/04/02 | 3,887 | 3,948 | 3,874 | 3,920 | 1,833,800 |
2015/04/01 | 3,847 | 3,894 | 3,804 | 3,838 | 1,969,900 |
2015/03/31 | 3,895 | 3,923 | 3,814 | 3,814 | 1,967,100 |
2015/03/30 | 3,936 | 3,967 | 3,871 | 3,879 | 1,547,600 |
2015/03/27 | 3,930 | 4,008 | 3,845 | 3,919 | 2,570,800 |
2015/03/26 | 3,878 | 3,934 | 3,871 | 3,908 | 2,489,900 |
2015/03/25 | 3,833 | 3,878 | 3,806 | 3,878 | 1,879,400 |
2015/03/24 | 3,776 | 3,829 | 3,751 | 3,825 | 1,710,600 |
2015/03/23 | 3,803 | 3,805 | 3,760 | 3,793 | 985,100 |
2015/03/20 | 3,760 | 3,799 | 3,732 | 3,797 | 2,108,800 |
2015/03/19 | 3,790 | 3,798 | 3,713 | 3,735 | 2,049,100 |
2015/03/18 | 3,773 | 3,794 | 3,745 | 3,792 | 1,285,200 |
2015/03/17 | 3,800 | 3,825 | 3,741 | 3,769 | 1,374,500 |
2015/03/16 | 3,708 | 3,782 | 3,707 | 3,745 | 1,635,900 |
2015/03/13 | 3,686 | 3,723 | 3,637 | 3,707 | 3,753,500 |
2015/03/12 | 3,713 | 3,715 | 3,661 | 3,668 | 2,320,600 |
2015/03/11 | 3,769 | 3,781 | 3,711 | 3,714 | 1,523,600 |
2015/03/10 | 3,746 | 3,779 | 3,726 | 3,769 | 2,190,400 |
2015/03/09 | 3,726 | 3,772 | 3,696 | 3,754 | 1,874,600 |
2015/03/06 | 3,725 | 3,767 | 3,712 | 3,755 | 1,964,400 |
2015/03/05 | 3,760 | 3,766 | 3,716 | 3,745 | 1,679,400 |
2015/03/04 | 3,810 | 3,816 | 3,731 | 3,740 | 1,356,100 |
2015/03/03 | 3,738 | 3,800 | 3,717 | 3,800 | 1,927,100 |
2015/03/02 | 3,696 | 3,729 | 3,690 | 3,701 | 958,700 |
2015/02/27 | 3,745 | 3,749 | 3,693 | 3,697 | 1,528,800 |
2015/02/26 | 3,671 | 3,737 | 3,655 | 3,736 | 1,394,300 |
2015/02/25 | 3,725 | 3,740 | 3,702 | 3,720 | 1,419,300 |
2015/02/24 | 3,709 | 3,722 | 3,685 | 3,722 | 1,170,100 |
2015/02/23 | 3,789 | 3,794 | 3,715 | 3,725 | 1,518,400 |
2015/02/20 | 3,814 | 3,825 | 3,741 | 3,750 | 1,204,400 |
2015/02/19 | 3,753 | 3,816 | 3,740 | 3,799 | 1,821,800 |
2015/02/18 | 3,659 | 3,732 | 3,652 | 3,719 | 1,693,400 |
2015/02/17 | 3,638 | 3,639 | 3,562 | 3,620 | 2,463,100 |
2015/02/16 | 3,716 | 3,718 | 3,635 | 3,640 | 2,275,300 |
2015/02/13 | 3,748 | 3,784 | 3,648 | 3,716 | 3,199,000 |
2015/02/12 | 3,765 | 3,812 | 3,746 | 3,788 | 1,609,500 |
2015/02/10 | 3,640 | 3,698 | 3,629 | 3,696 | 1,949,200 |
2015/02/09 | 3,730 | 3,738 | 3,665 | 3,679 | 1,725,000 |
2015/02/06 | 3,776 | 3,780 | 3,714 | 3,723 | 840,800 |
2015/02/05 | 3,761 | 3,770 | 3,721 | 3,730 | 1,662,400 |
2015/02/04 | 3,824 | 3,849 | 3,732 | 3,762 | 2,125,800 |
2015/02/03 | 3,921 | 3,963 | 3,803 | 3,814 | 1,621,700 |
2015/02/02 | 3,837 | 3,907 | 3,836 | 3,872 | 897,600 |
2015/01/30 | 3,936 | 3,967 | 3,888 | 3,889 | 1,384,800 |
2015/01/29 | 3,853 | 3,917 | 3,853 | 3,878 | 997,900 |
2015/01/28 | 3,862 | 3,928 | 3,859 | 3,894 | 1,394,400 |
2015/01/27 | 3,820 | 3,887 | 3,819 | 3,883 | 1,218,100 |
2015/01/26 | 3,742 | 3,800 | 3,730 | 3,795 | 1,151,500 |
2015/01/23 | 3,790 | 3,819 | 3,761 | 3,780 | 1,647,200 |
2015/01/22 | 3,700 | 3,754 | 3,671 | 3,727 | 1,381,800 |
2015/01/21 | 3,688 | 3,698 | 3,648 | 3,674 | 987,000 |
2015/01/20 | 3,624 | 3,687 | 3,608 | 3,687 | 1,128,700 |
2015/01/19 | 3,644 | 3,664 | 3,603 | 3,624 | 1,580,200 |
2015/01/16 | 3,614 | 3,646 | 3,555 | 3,611 | 2,036,200 |
2015/01/15 | 3,612 | 3,720 | 3,608 | 3,705 | 1,449,800 |
2015/01/14 | 3,555 | 3,629 | 3,552 | 3,583 | 1,407,700 |
2015/01/13 | 3,600 | 3,610 | 3,551 | 3,593 | 1,567,700 |
2015/01/09 | 3,677 | 3,689 | 3,608 | 3,616 | 1,931,700 |
2015/01/08 | 3,614 | 3,657 | 3,588 | 3,636 | 1,547,200 |
2015/01/07 | 3,550 | 3,600 | 3,550 | 3,555 | 1,523,200 |
2015/01/06 | 3,600 | 3,605 | 3,553 | 3,560 | 1,980,000 |
2015/01/05 | 3,706 | 3,736 | 3,666 | 3,684 | 1,272,000 |