[2502 東証1部] アサヒグループホールディングス 日足 時系列データ

[2502 東証1部] アサヒグループホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-135750.005767.005710.005729.0012682007271650500
2017-12-125750.005788.005741.005763.009561005509598300
2017-12-115728.005746.005682.005743.0011579006628945200
2017-12-085711.005731.005639.005725.00273820015618429200
2017-12-075636.005725.005628.005717.0015367008742322700
2017-12-065637.005682.005588.005628.00206570011632038100
2017-12-055723.005724.005604.005611.0017221009705511500
2017-12-045713.005716.005647.005652.0010132005747940600
2017-12-015729.005748.005619.005655.0014133008006839500
2017-11-305649.005739.005589.005707.00230140013079753500
2017-11-295647.005647.005576.005586.009347005227386500
2017-11-285540.005606.005536.005595.0010826006044525400
2017-11-275596.005599.005511.005529.0012865007130937500
2017-11-245556.005606.005549.005598.0011243006279976300
2017-11-225621.005635.005604.005620.0016735009401027700
2017-11-215555.005588.005542.005569.0016339009097210700
2017-11-205471.005538.005451.005534.0017544009659751500
2017-11-175482.005521.005424.005483.00272370014920495400
2017-11-165290.005370.005282.005360.0013174007032974900
2017-11-155303.005375.005293.005329.0013973007450531500
2017-11-145313.005373.005301.005336.0012142006487480300
2017-11-135335.005368.005305.005306.008454004508441400
2017-11-105269.005360.005269.005350.0014959007952922000
2017-11-095325.005425.005268.005321.0015298008181461500
2017-11-085327.005342.005276.005337.0012423006613414200
2017-11-075200.005343.005156.005330.00276700014597893500
2017-11-065500.005510.005326.005380.00247490013339822000
2017-11-025239.005248.005191.005235.0013210006898792000
2017-11-015202.005209.005164.005197.009533004950171600
2017-10-315103.005165.005081.005161.0012004006166883900
2017-10-305114.005124.005099.005113.0012782006533569900
2017-10-275150.005150.005094.005143.007523003860732200
2017-10-265104.005146.005090.005110.008040004112213300
2017-10-255096.005134.005063.005115.0012730006507108700
2017-10-245100.005115.005069.005088.0010037005109250800
2017-10-235070.005100.005051.005095.0014535007387862900
2017-10-205012.005055.005004.005026.009941004998514900
2017-10-195007.005054.004989.005037.0010710005386793100
2017-10-184994.005021.004971.004989.0010563005280477300
2017-10-175025.005027.004977.004984.0011367005677635400
2017-10-165010.005057.004987.005010.00231620011636681500
2017-10-134917.005039.004916.005002.00342680017068593600
2017-10-124896.004923.004876.004913.0014263006994415100
2017-10-114919.004947.004898.004921.0012636006221383900
2017-10-104888.004973.004887.004945.0014345007097549500
2017-10-064955.004962.004896.004910.0018580009149196000
2017-10-054866.004987.004845.004955.00471630023297849900
2017-10-044630.004719.004597.004694.00226720010612367600
2017-10-034528.004580.004519.004570.0012021005478639800
2017-10-024556.004565.004518.004528.0010321004678502800
2017-09-294546.004563.004516.004556.0015891007229590700
2017-09-284533.004572.004527.004556.0012943005890557300
2017-09-274574.004585.004522.004546.009005004094304900
2017-09-264553.004593.004533.004590.0014302006543369300
2017-09-254594.004600.004551.004577.0010944005006024400
2017-09-224579.004605.004560.004594.0018036008279946900
2017-09-214524.004558.004520.004539.0013879006297476000
2017-09-204550.004564.004514.004527.0015058006822216500
2017-09-194554.004594.004548.004584.0016682007629216600
2017-09-154598.004610.004546.004560.0018642008506406800
2017-09-144605.004627.004579.004590.0013122006035045800
2017-09-134645.004649.004618.004624.008593003978206500
2017-09-124610.004669.004586.004659.0013959006477425900
2017-09-114615.004617.004564.004586.0014426006617225000
2017-09-084640.004657.004590.004610.00309700014328288300
2017-09-074732.004771.004700.004710.0011046005221378700
2017-09-064677.004732.004648.004725.0013048006146225600
2017-09-054708.004730.004659.004672.007698003601696500
2017-09-044753.004761.004709.004735.008337003946458900
2017-09-014800.004810.004735.004753.006553003119657500
2017-08-314800.004800.004762.004789.0010655005095607100
2017-08-304740.004787.004732.004784.0013474006419625500
2017-08-294663.004715.004663.004690.0013853006488727400
2017-08-284648.004657.004617.004636.009598004450948300
2017-08-254613.004633.004544.004604.009277004262614300
2017-08-244623.004641.004615.004637.006566003040365700
2017-08-234673.004684.004629.004650.008554003976724700
2017-08-224641.004643.004609.004623.007316003379895400
2017-08-214711.004718.004633.004645.0012056005617927500
2017-08-184602.004694.004596.004676.0015973007456314400
2017-08-174630.004630.004590.004604.008382003862962700
2017-08-164655.004686.004618.004649.0011568005377081200
2017-08-154700.004701.004658.004659.0012396005791453700
2017-08-144660.004695.004644.004681.0015594007288516600
2017-08-104648.004657.004625.004648.0012557005831016200
2017-08-094624.004648.004611.004629.0014527006721521600
2017-08-084624.004650.004621.004626.0011162005172871000
2017-08-074632.004657.004596.004653.0011375005277529300
2017-08-044592.004657.004557.004632.0021603009982159400
2017-08-034560.004561.004530.004548.0011112005053062500
2017-08-024540.004567.004507.004557.0010805004905688300
2017-08-014473.004529.004472.004529.009726004391154400
2017-07-314479.004507.004473.004499.0011539005185690500
2017-07-284498.004506.004481.004505.009736004378680200
2017-07-274453.004519.004438.004495.0011145005001217800
2017-07-264482.004507.004439.004455.0020864009325679200
2017-07-254416.004460.004410.004412.009807004341334300
2017-07-244439.004440.004391.004419.007488003305765400
2017-07-214410.004464.004395.004448.009522004229331800
2017-07-204385.004447.004382.004435.0010844004800264700
2017-07-194343.004406.004338.004385.008980003936884700
2017-07-184374.004384.004330.004346.0011372004951691200
2017-07-144383.004408.004375.004376.0010503004606909400
2017-07-134354.004384.004344.004362.0010936004775246500
2017-07-124424.004426.004335.004348.0014818006462296300
2017-07-114377.004441.004376.004438.0011271004980585900
2017-07-104371.004386.004366.004378.0011576005066437700
2017-07-074316.004357.004310.004352.0015961006925310700
2017-07-064305.004372.004300.004318.0017041007374430400
2017-07-054280.004293.004256.004286.0011756005029285200
2017-07-044319.004328.004264.004279.0012413005320694100
2017-07-034252.004324.004237.004300.0018702008038033100
2017-06-304234.004241.004190.004228.0018484007795870900
2017-06-294263.004263.004229.004247.0012753005413030500
2017-06-284240.004292.004238.004251.0015695006687928200
2017-06-274273.004298.004247.004274.0013722005855431600
2017-06-264279.004298.004267.004283.009802004199368500
2017-06-234304.004312.004265.004281.0011355004864073400
2017-06-224296.004338.004281.004318.0014352006191436200
2017-06-214333.004335.004279.004301.0017155007379700900
2017-06-204350.004372.004332.004341.0017288007516470300
2017-06-194353.004383.004337.004346.0013632005934151200
2017-06-164410.004420.004367.004372.0016214007106861300
2017-06-154400.004433.004373.004387.0010202004488221300
2017-06-144426.004435.004404.004423.0010263004539180400
2017-06-134426.004445.004420.004430.0010619004704802100
2017-06-124403.004442.004394.004426.0013701006059696300
2017-06-094468.004475.004381.004387.0022378009895864600
2017-06-084533.004542.004474.004479.0015897007156767200
2017-06-074550.004569.004537.004551.0014145006437361500
2017-06-064532.004577.004513.004553.00227120010341242900
2017-06-054425.004514.004425.004500.0015431006898247900
2017-06-024488.004494.004417.004465.00232510010369037400
2017-06-014425.004516.004422.004512.0017119007673756600
2017-05-314414.004427.004397.004421.0018769008283133700
2017-05-304477.004487.004408.004431.0014033006224585300
2017-05-294427.004495.004423.004484.009517004259205200
2017-05-264419.004448.004416.004432.008322003687905400
2017-05-254430.004447.004395.004415.0018892008350012800
2017-05-244436.004463.004425.004453.0014352006378573400
2017-05-234393.004450.004386.004425.0013601006013168500
2017-05-224465.004482.004446.004451.009401004191088300
2017-05-194476.004498.004445.004465.0010709004784139400
2017-05-184481.004514.004458.004479.0016349007328004700
2017-05-174500.004531.004476.004528.0015695007077399000
2017-05-164534.004585.004490.004534.00240600010932272100
2017-05-154356.004427.004339.004415.0018532008158453600
2017-05-124397.004420.004371.004400.0018038007923716100
2017-05-114398.004411.004385.004398.0010332004543074200
2017-05-104382.004406.004360.004391.0012061005292165700
2017-05-094391.004398.004368.004385.0011997005259875000
2017-05-084290.004376.004265.004376.00267600011619855000
2017-05-024224.004262.004204.004220.0013312005626682700
2017-05-014261.004268.004223.004241.0013006005515753800
2017-04-284275.004282.004194.004205.0019014008024470300
2017-04-274225.004316.004221.004286.0020707008877800800
2017-04-264270.004270.004215.004229.0016655007054343700
2017-04-254237.004259.004222.004244.0013900005891149100
2017-04-244224.004264.004201.004246.0013981005930086300
2017-04-214154.004178.004150.004172.0019073007949033200
2017-04-204206.004206.004121.004137.00264980010994854900
2017-04-194261.004299.004225.004233.0020229008599742700
2017-04-184307.004308.004238.004288.0019348008274239200
2017-04-174274.004361.004268.004359.0011904005158459800
2017-04-144330.004330.004261.004287.0018030007747626200
2017-04-134291.004313.004264.004291.0016974007278565800
2017-04-124248.004279.004222.004279.0016496007026274400
2017-04-114313.004316.004245.004277.0018882008065980600
2017-04-104344.004364.004301.004332.00243020010520689100
2017-04-074282.004319.004254.004305.00277210011893799100
2017-04-064235.004240.004186.004212.0020574008661134100
2017-04-054307.004323.004242.004253.0014203006071678900
2017-04-044263.004297.004239.004262.0017194007339114600
2017-04-034205.004262.004196.004247.0011482004860107300
2017-03-314265.004270.004207.004208.0014876006285316100
2017-03-304280.004306.004245.004254.0012253005221221600
2017-03-294272.004308.004248.004286.0012893005517991900
2017-03-284233.004286.004203.004272.0017237007342579600
2017-03-274226.004255.004192.004239.0013895005874223200
2017-03-244258.004283.004240.004267.0020719008838162700
2017-03-234238.004295.004218.004288.0022640009656460100
2017-03-224200.004223.004170.004180.0020517008588696100
2017-03-214126.004212.004120.004200.0017030007129146800
2017-03-174112.004149.004103.004138.0012011004966212800
2017-03-164102.004132.004084.004117.0013717005644989000
2017-03-154120.004148.004106.004140.0010328004262501500
2017-03-144122.004152.004120.004133.0010254004241347600
2017-03-134142.004169.004127.004146.008677003598651100
2017-03-104093.004159.004082.004137.0022982009454603500
2017-03-094075.004075.004041.004052.007151002898479600
2017-03-084095.004100.004041.004047.0012185004944091100
2017-03-074093.004116.004082.004096.0013748005631588000
2017-03-064036.004100.004034.004092.0010804004405421700
2017-03-034070.004075.004021.004032.0011416004612482200
2017-03-024069.004082.004029.004040.0019391007857521600
2017-03-013989.004029.003970.003999.0012409004962309500
2017-02-284029.004032.003962.003969.0023310009296206300
2017-02-274002.004051.003999.004026.0014289005750783200
2017-02-244029.004094.004020.004038.0011092004493347400
2017-02-234025.004043.003995.004030.0011638004685375300
2017-02-224069.004074.003986.004009.0022666009100068100
2017-02-214124.004124.004073.004099.0013696005609485900
2017-02-204101.004115.004044.004110.0013371005465645300
2017-02-174000.004134.003990.004128.00278630011384943500
2017-02-163970.004042.003954.004001.0021131008456313000
2017-02-153922.003946.003914.003922.0015191005967539100
2017-02-144041.004046.003921.003922.0025197009943172800
2017-02-134052.004080.004014.004058.0018659007560593300
2017-02-104008.004013.003971.004006.0015947006380542600
2017-02-093935.003950.003923.003938.0011026004342335800
2017-02-083949.003960.003921.003956.008401003316851700
2017-02-073880.003935.003880.003910.0016743006544459500
2017-02-063965.003994.003949.003977.0010851004310039700
2017-02-033966.004049.003963.004005.0013070005238834000
2017-02-023961.003982.003942.003966.0014988005938339800
2017-02-013963.004000.003946.003972.0018016007162835000
2017-01-313982.004008.003967.003970.0018349007310313200
2017-01-303951.004034.003951.004008.00256910010269276900
2017-01-273920.003954.003896.003910.0020826008165426600
2017-01-263876.003914.003872.003909.0024066009389192200
2017-01-253800.003845.003799.003845.0021990008420183100
2017-01-243727.003772.003700.003750.0017358006503776900
2017-01-233681.003702.003666.003677.0012594004640356600
2017-01-203722.003736.003687.003715.0016222006031023800
2017-01-193718.003739.003713.003730.0014383005361913800
2017-01-183743.003772.003681.003707.0014874005521313700
2017-01-173783.003787.003729.003729.0014426005403930200
2017-01-163748.003782.003738.003763.0018347006910384800
2017-01-133738.003771.003717.003762.0016120006044793300
2017-01-123714.003757.003686.003704.0014599005410028300
2017-01-113740.003770.003717.003763.0017379006522971700
2017-01-103705.003727.003678.003708.0016972006289026400
2017-01-063725.003747.003711.003742.0014003005225748900
2017-01-053697.003734.003684.003710.0012373004593585800
2017-01-043716.003736.003707.003722.0015435005747880800
2016-12-303690.003708.003670.003690.0010069003715352000
2016-12-293699.003712.003679.003705.0013817005111659200
2016-12-283661.003698.003660.003694.0013872005111209100
2016-12-273716.003726.003693.003712.0016183006008922600
2016-12-263680.003733.003674.003721.0014198005265308500
2016-12-223703.003707.003641.003669.0019885007287946100
2016-12-213628.003719.003622.003674.00323270011891855300
2016-12-203555.003644.003547.003632.00373720013470911000
2016-12-193514.003522.003498.003515.0020658007250744700
2016-12-163471.003519.003451.003495.00485710016966781300
2016-12-153469.003474.003430.003430.00330690011390938300
2016-12-143500.003537.003355.003447.00701190024159439700
2016-12-133632.003684.003431.003497.00554270019653594400
2016-12-123620.003681.003613.003666.0016620006074576000
2016-12-093574.003615.003548.003595.00300860010779264700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter