[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 
2017-05-244436.004463.004425.004453.0014352006378573400
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
2016-12-083570.003576.003535.003548.0017743006296924000
2016-12-073569.003574.003526.003535.0018212006443399400
2016-12-063600.003600.003565.003570.0017565006280222000
2016-12-053600.003628.003578.003588.0016573005963625800
2016-12-023667.003677.003608.003627.0016596006034492700
2016-12-013731.003740.003689.003700.0015345005696900100
2016-11-303721.003742.003703.003722.0015556005788694400
2016-11-293700.003727.003700.003712.0013374004961746200
2016-11-283722.003744.003704.003725.009211003429660000
2016-11-253701.003714.003688.003706.0010930004046252900
2016-11-243685.003741.003679.003705.0013227004911580100
2016-11-223701.003732.003695.003710.0012708004716187600
2016-11-213629.003722.003609.003712.0019652007234683000
2016-11-183607.003645.003592.003628.0012729004613012100
2016-11-173575.003620.003575.003610.0010393003743077900
2016-11-163586.003602.003559.003582.0013340004779799200
2016-11-153603.003618.003547.003565.0016911006035331700
2016-11-143575.003608.003569.003588.0015059005405260300
2016-11-113640.003641.003564.003571.0022068007941724800
2016-11-103679.003679.003585.003661.0017174006260819100
2016-11-093683.003738.003496.003539.0020631007403809700
2016-11-083687.003687.003631.003655.009648003528482700
2016-11-073680.003682.003614.003670.0012110004427852100
2016-11-043697.003710.003630.003649.0018647006813186700
2016-11-023728.003737.003692.003719.009522003535866700
2016-11-013737.003745.003700.003745.0010190003801380000
2016-10-313683.003751.003679.003751.0016652006209262600
2016-10-283663.003688.003636.003679.0020520007525021800
2016-10-273649.003676.003627.003635.0015324005591241100
2016-10-263600.003667.003582.003617.0024173008741248700
2016-10-253656.003704.003646.003691.0011675004300945300
2016-10-243648.003657.003631.003656.0010646003885369900
2016-10-213686.003686.003629.003636.0010650003882475000
2016-10-203651.003672.003631.003672.0014521005314337500
2016-10-193655.003687.003649.003672.0011354004168029200
2016-10-183606.003666.003600.003664.0017174006251092300
2016-10-173591.003611.003589.003610.0022934008254203100
2016-10-143597.003628.003594.003602.00288290010391932200
2016-10-133662.003662.003593.003628.0025091009084939000
2016-10-123677.003704.003672.003672.0014516005346934300
2016-10-113708.003722.003690.003707.0011420004234408300
2016-10-073700.003711.003660.003706.0012619004659649200
2016-10-063713.003752.003688.003720.0012402004613261200
2016-10-053780.003799.003735.003736.0013531005083052100
2016-10-043800.003804.003760.003799.0012944004899800800
2016-10-033748.003838.003741.003798.0019683007478872600
2016-09-303655.003683.003644.003666.0015635005734607100
2016-09-293702.003715.003676.003699.0012958004789380800
2016-09-283719.003733.003685.003708.009968003694122500
2016-09-273629.003696.003612.003696.0019240007059911100
2016-09-263687.003710.003652.003663.0012895004743528000
2016-09-233669.003706.003659.003696.0017884006600431100
2016-09-213525.003640.003525.003637.0019269006916886400
2016-09-203544.003566.003530.003557.0017477006202082600
2016-09-163595.003595.003534.003572.0015396005488377700
2016-09-153571.003603.003566.003576.0015637005602243400
2016-09-143582.003601.003566.003576.0010945003925029400
2016-09-133595.003616.003569.003583.0013061004688896900
2016-09-123526.003567.003494.003561.0012508004432657900
2016-09-093634.003637.003561.003561.0022170007987188200
2016-09-083569.003617.003545.003564.0014812005288373000
2016-09-073606.003640.003563.003578.0017798006383692100
2016-09-063517.003568.003509.003566.0015395005470190900
2016-09-053530.003533.003484.003501.009425003300162200
2016-09-023454.003525.003450.003500.0015121005292489800
2016-09-013437.003467.003418.003454.0012751004398524100
2016-08-313363.003395.003340.003386.0012970004377199300
2016-08-303395.003403.003343.003346.0011831003968420400
2016-08-293356.003413.003318.003409.0019610006635719400
2016-08-263295.003328.003290.003312.0016752005546646600
2016-08-253315.003330.003301.003310.0015957005281867100
2016-08-243304.003326.003288.003310.0017438005765920600
2016-08-233271.003327.003263.003310.0021494007090810800
2016-08-223299.003303.003242.003264.0017783005806627200
2016-08-193300.003300.003231.003274.0013853004523094300
2016-08-183331.003339.003300.003300.0013457004456319400
2016-08-173357.003369.003305.003320.0015896005285599900
2016-08-163440.003440.003357.003371.0012907004373560000
2016-08-153458.003491.003437.003453.009419003261669300
2016-08-123463.003465.003439.003456.0014419004979040700
2016-08-103400.003442.003366.003415.0013421004579164500
2016-08-093344.003391.003334.003381.0011872004001600200
2016-08-083324.003350.003306.003343.0012176004053942500
2016-08-053258.003324.003249.003320.0023695007820014300
2016-08-043340.003349.003190.003209.0023471007584480700
2016-08-033303.003344.003302.003307.0017833005916635400
2016-08-023441.003469.003395.003397.0011926004087598500
2016-08-013485.003507.003435.003473.0012843004450796400
2016-07-293542.003587.003446.003496.0021089007397102600
2016-07-283535.003556.003490.003542.0016356005768696100
2016-07-273545.003649.003543.003551.0027928009985078800
2016-07-263435.003462.003411.003439.0010785003704401500
2016-07-253455.003485.003412.003437.0012723004386106300
2016-07-223495.003516.003437.003457.0011920004124374200
2016-07-213534.003534.003487.003501.009652003385256400
2016-07-203472.003479.003435.003475.0010772003726979600
2016-07-193439.003478.003402.003473.0015385005311319300
2016-07-153450.003458.003395.003403.0017207005882373500
2016-07-143431.003458.003417.003452.0014904005129218900
2016-07-133474.003490.003390.003402.0020646007068208200
2016-07-123514.003534.003456.003469.0014600005095898600
2016-07-113436.003494.003424.003467.0014576005042774400
2016-07-083450.003455.003352.003366.0024018008128612400
2016-07-073393.003459.003393.003422.0016587005687811300
2016-07-063345.003400.003335.003396.0012792004314400900
2016-07-053385.003395.003354.003377.006746002275572300
2016-07-043335.003398.003335.003387.009814003310601900
2016-07-013339.003360.003325.003348.0010939003660568400
2016-06-303330.003345.003305.003306.0015484005143065100
2016-06-293311.003316.003261.003278.0013068004286287200
2016-06-283219.003329.003219.003284.0015016004940090800
2016-06-273236.003323.003236.003309.0014954004918084000
2016-06-243400.003417.003127.003164.0022497007270078900
2016-06-233416.003420.003376.003384.009202003121479000
2016-06-223420.003438.003391.003411.0011691003991360800
2016-06-213356.003426.003356.003421.0012518004252247400
2016-06-203370.003390.003343.003355.0015369005165213000
2016-06-173422.003444.003335.003337.0015844005343618900
2016-06-163449.003477.003370.003378.0012737004327781800
2016-06-153511.003543.003449.003465.0014686005112345700
2016-06-143519.003569.003480.003504.0013786004842557300
2016-06-133539.003572.003513.003531.0014883005269949600
2016-06-103595.003599.003548.003583.0019012006819545600
2016-06-093585.003600.003546.003572.0010556003771694600
2016-06-083592.003614.003566.003614.008946003217674000
2016-06-073580.003592.003559.003576.0010584003786727600
2016-06-063567.003586.003505.003573.0019305006862495900
2016-06-033645.003659.003626.003655.009621003505801800
2016-06-023685.003699.003610.003623.0011295004104218500
2016-06-013704.003738.003676.003685.0010382003845838000
2016-05-313741.003784.003726.003774.008987003384481900
2016-05-303761.003770.003726.003760.006990002621333700
2016-05-273736.003758.003702.003705.0010560003932208500
2016-05-263749.003772.003726.003737.0014317005366304100
2016-05-253612.003704.003559.003700.0019868007292123900
2016-05-243553.003569.003513.003520.009441003340332500
2016-05-233594.003594.003532.003555.008364002974930500
2016-05-203607.003638.003580.003610.0014324005173088800
2016-05-193641.003683.003620.003623.0010520003826298100

   ※ 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。 

s7db.com Twitter Blog