[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 
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
2016-05-183605.003674.003600.003628.0012257004452988800
2016-05-173602.003629.003575.003629.008795003178062100
2016-05-163557.003605.003552.003563.007976002852466000
2016-05-133601.003609.003542.003550.0015113005401920600
2016-05-123534.003577.003507.003565.0012776004527799600
2016-05-113600.003626.003531.003545.0012233004365528300
2016-05-103455.003593.003451.003577.0019512006914937800
2016-05-093523.003530.003463.003503.0021952007667918200
2016-05-063515.003547.003482.003523.0014209004994501100
2016-05-023439.003521.003439.003519.0022890007976993900
2016-04-283741.003741.003415.003509.0018440006572761500
2016-04-273689.003721.003648.003680.0013496004959198000
2016-04-263653.003681.003623.003661.007807002851565300
2016-04-253682.003684.003631.003639.009640003512548600
2016-04-223665.003688.003637.003686.0018995006961717800
2016-04-213643.003687.003595.003683.0017413006374340400
2016-04-203626.003632.003556.003573.0016432005894008500
2016-04-193574.003605.003540.003556.0012711004534400200
2016-04-183472.003514.003452.003487.0014262004976443100
2016-04-153507.003560.003486.003542.0013198004663968300
2016-04-143463.003531.003457.003531.0017170006017023600
2016-04-133377.003450.003360.003425.0014114004828668200
2016-04-123330.003400.003320.003355.0011649003913879600
2016-04-113388.003390.003345.003372.009201003099062000
2016-04-083323.003427.003308.003386.0016673005625849600
2016-04-073324.003355.003283.003339.0013508004499027700
2016-04-063318.003349.003278.003330.0012813004253962500
2016-04-053398.003407.003296.003303.0015268005097656400
2016-04-043388.003451.003383.003408.0013339004556242200
2016-04-013470.003483.003351.003354.0022950007777561100
2016-03-313600.003600.003504.003507.0022398007912737700
2016-03-303496.003552.003487.003512.0011897004191249400
2016-03-293485.003534.003476.003514.0010642003737251300
2016-03-283475.003512.003448.003498.0012481004349185900
2016-03-253423.003476.003422.003425.0010449003593902300
2016-03-243408.003439.003390.003423.0017650006031446000
2016-03-233400.003425.003363.003370.0013928004704625400
2016-03-223340.003403.003319.003401.0022185007509141300
2016-03-183362.003372.003286.003307.0021474007106937600
2016-03-173420.003430.003334.003351.0020062006770799000
2016-03-163394.003453.003387.003426.0012962004442080300
2016-03-153450.003479.003410.003426.0016719005760634500
2016-03-143409.003443.003382.003424.0017314005926104300
2016-03-113330.003426.003307.003395.00403520013548571800
2016-03-103338.003351.003294.003343.0027179009030792700
2016-03-093382.003407.003347.003356.0018348006179450500
2016-03-083429.003475.003388.003415.0021938007497185300
2016-03-073435.003450.003367.003438.0019617006705436200
2016-03-043435.003466.003396.003450.0019721006786709800
2016-03-033327.003450.003313.003439.0018490006315941900
2016-03-023367.003421.003356.003395.0020029006808506500
2016-03-013309.003346.003287.003322.0016114005344780600
2016-02-293478.003481.003316.003316.0025713008681650500
2016-02-263379.003442.003365.003409.0020723007066900100
2016-02-253308.003365.003292.003350.0028866009621236100
2016-02-243350.003364.003296.003313.0021856007263948400
2016-02-233498.003522.003356.003383.0017920006099906100
2016-02-223408.003518.003393.003497.0024541008524922100
2016-02-193360.003400.003311.003360.0018227006109390100
2016-02-183398.003414.003371.003386.0016994005765850000
2016-02-173391.003427.003297.003328.0023802007958556300
2016-02-163465.003496.003410.003410.0021173007294984700
2016-02-153464.003577.003459.003542.0020895007345942700
2016-02-123267.003409.003263.003328.00480570016083789600
2016-02-103567.003573.003263.003334.00354100011950699100
2016-02-093617.003672.003603.003625.0012994004720011500
2016-02-083677.003753.003660.003736.0013144004879024600
2016-02-053708.003753.003673.003747.0010025003731285100
2016-02-043817.003823.003763.003787.009269003515530000
2016-02-033842.003883.003801.003853.0010871004181076500
2016-02-023804.003919.003800.003912.0011670004547242200
2016-02-013835.003874.003804.003872.0013686005271266100
2016-01-293679.003892.003657.003837.00266280010056218400
2016-01-283611.003674.003577.003643.0014398005243604900
2016-01-273579.003608.003548.003593.0012294004404591500
2016-01-263469.003527.003463.003493.0010273003590761000
2016-01-253489.003536.003461.003526.0012856004509905500
2016-01-223350.003478.003324.003467.0018075006166283100
2016-01-213414.003435.003276.003287.0019573006559144800
2016-01-203502.003535.003404.003413.0015419005310971200
2016-01-193523.003541.003458.003486.0012400004332023600
2016-01-183524.003543.003480.003534.009675003406096500
2016-01-153629.003665.003570.003594.0013015004693941300
2016-01-143618.003629.003542.003595.0014295005126780900
2016-01-133715.003726.003653.003692.0017420006417623600
2016-01-123680.003734.003642.003645.0019888007307972500
2016-01-083734.003852.003719.003769.00265550010040316400
2016-01-073770.003843.003750.003767.0023637008946708400
2016-01-063783.003814.003722.003751.0018301006877696100
2016-01-053755.003798.003723.003733.0013368005007624000
2016-01-043761.003796.003686.003700.0011865004420004600
2015-12-303785.003813.003776.003799.008210003116123300
2015-12-293747.003789.003729.003778.008025003023857600
2015-12-283787.003808.003748.003764.009705003660255300
2015-12-253837.003846.003796.003806.0010859004140113700
2015-12-243930.003938.003830.003836.0016114006222748200
2015-12-223897.003897.003832.003840.0010091003890215100
2015-12-213867.003916.003800.003900.0015776006086996400
2015-12-183993.004068.003867.003867.0022364008814103500
2015-12-173995.004053.003976.003993.00252010010105604800
2015-12-163882.003914.003819.003911.0016009006215252800
2015-12-153905.003917.003826.003826.0012455004801220800
2015-12-143880.003932.003854.003923.0013147005125925500
2015-12-113940.003962.003930.003944.00275050010840551300
2015-12-103889.003918.003868.003909.0018451007202015600
2015-12-093978.003979.003885.003909.0017904007010838400
2015-12-083991.004024.003954.003959.0018657007420556600
2015-12-073980.004024.003915.003981.0020509008182232500
2015-12-043946.003949.003911.003928.0022903008999301000
2015-12-033920.003956.003900.003947.0017213006785171100

   ※ 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