[2598 東証1部] アサヒ飲料 日足 時系列データ

[2598 東証1部] アサヒ飲料 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-04-212085.002100.002085.002100.001950040812500
2008-04-182080.002095.002080.002090.001700035472500
2008-04-172075.002085.002075.002080.003200066510000
2008-04-162080.002090.002075.002085.00176000366142500
2008-04-152085.002090.002080.002080.001100022930000
2008-04-142085.002090.002085.002090.0010002087500
2008-04-112085.002090.002080.002090.0071500149095000
2008-04-102085.002095.002085.002090.001250026070000
2008-04-092085.002090.002085.002085.0015003130000
2008-04-082085.002090.002085.002085.00650013562500
2008-04-072090.002090.002085.002085.0015003130000
2008-04-042085.002085.002085.002085.001950040657500
2008-04-032085.002085.002085.002085.001550032317500
2008-04-022085.002085.002085.002085.0020004170000
2008-04-012085.002090.002085.002090.00500010427500
2008-03-312085.002085.002085.002085.0035007297500
2008-03-282085.002090.002085.002090.001200025025000
2008-03-272085.002085.002085.002085.001750036487500
2008-03-262085.002085.002085.002085.0030006255000
2008-03-252085.002090.002085.002085.001500031280000
2008-03-242090.002090.002085.002090.002650055360000
2008-03-212090.002095.002090.002095.0015003137500
2008-03-192095.002095.002090.002090.0030006272500
2008-03-182095.002095.002090.002090.0020004182500
2008-03-172090.002095.002090.002090.0035007320000
2008-03-142095.002095.002090.002090.00650013610000
2008-03-1300
2008-03-122090.002090.002090.002090.0015003135000
2008-03-112090.002095.002090.002095.0020004185000
2008-03-102085.002090.002085.002090.00600012522500
2008-03-072085.002090.002085.002090.0020004177500
2008-03-062085.002085.002085.002085.005001042500
2008-03-052085.002090.002085.002090.0030006267500
2008-03-042085.002095.002085.002090.00950019835000
2008-03-032115.002115.002090.002090.0045009445000
2008-02-292090.002095.002090.002090.0025005227500
2008-02-282110.002115.002090.002115.0035007367500
2008-02-2700
2008-02-262100.002115.002090.002115.00850017942500
2008-02-252110.002115.002100.002100.0025005267500
2008-02-222100.002100.002100.002100.0025005250000
2008-02-212090.002095.002090.002095.0025005232500
2008-02-202095.002095.002090.002090.0020004182500
2008-02-192090.002095.002085.002095.0040008355000
2008-02-182090.002105.002085.002085.0040008372500
2008-02-152085.002115.002085.002085.0040008362500
2008-02-142090.002090.002090.002090.0015003135000
2008-02-132095.002095.002090.002090.0025005232500
2008-02-122090.002095.002090.002095.0035007327500
2008-02-082100.002100.002095.002095.0040008395000
2008-02-072080.002085.002075.002080.0050500104900000
2008-02-062085.002085.002075.002075.00141000292707500
2008-02-052085.002085.002080.002085.002400050012500
2008-02-042090.002090.002085.002085.00850017732500
2008-02-012085.002095.002085.002090.0030006265000
2008-01-312090.002110.002080.002085.0040008352500
2008-01-302090.002090.002085.002085.0015003130000
2008-01-292085.002090.002080.002080.001250026057500
2008-01-282090.002115.002080.002080.001350028182500
2008-01-252080.002115.002080.002085.001450030612500
2008-01-242080.002115.002080.002115.001850038785000
2008-01-232075.002080.002075.002080.00900018702500
2008-01-222080.002085.002075.002075.0051500106887500
2008-01-212080.002080.002075.002075.00800016632500
2008-01-182080.002085.002075.002080.001500031195000
2008-01-172080.002080.002080.002080.0025005200000
2008-01-162080.002085.002080.002080.001950040605000
2008-01-152080.002085.002080.002080.001200024982500
2008-01-112080.002085.002080.002080.002250046875000
2008-01-102080.002085.002080.002085.001050021857500
2008-01-092080.002085.002080.002080.002000041622500
2008-01-082080.002085.002080.002080.002300047875000
2008-01-072075.002085.002075.002080.001500031185000
2008-01-042080.002095.002080.002080.00850017740000
2007-12-282080.002080.002075.002080.002100043657500
2007-12-272075.002090.002075.002080.002350048922500
2007-12-262105.002110.002085.002085.00950019857500
2007-12-252100.002115.002100.002105.00550011572500
2007-12-212100.002110.002090.002110.001600033617500
2007-12-202090.002095.002090.002090.00650013587500
2007-12-192100.002100.002090.002090.00950019895000
2007-12-182095.002105.002090.002105.001250026215000
2007-12-172105.002105.002095.002095.00500010497500
2007-12-142115.002115.002090.002105.003100065332500
2007-12-132095.002095.002085.002095.001300027165000
2007-12-122095.002115.002085.002095.004050085115000
2007-12-112080.002100.002080.002100.003100064867500
2007-12-102075.002090.002075.002090.002200045777500
2007-12-072070.002080.002070.002080.002250046652500
2007-12-062070.002080.002055.002075.003050063025000
2007-12-052050.002070.002050.002055.003250066750000
2007-12-042110.002110.002075.002075.0074000153972500
2007-12-032120.002120.002110.002110.004650098137500
2007-11-302110.002120.002110.002120.0084000177497500
2007-11-292115.002120.002110.002110.00178000376327500
2007-11-282110.002115.002110.002110.00141500298772500
2007-11-272110.002115.002110.002110.00125000263937500
2007-11-262110.002115.002110.002110.003400071770000
2007-11-222115.002115.002110.002115.00112000236620000
2007-11-212110.002115.002110.002110.00191500404100000
2007-11-202110.002120.002110.002115.0012610002666745000
2007-11-192115.002115.002110.002115.0088500186885000
2007-11-162110.002115.002110.002115.00381500805820000
2007-11-152110.002115.002110.002110.005205001098512500
2007-11-142110.002115.002110.002110.0091500193227500
2007-11-132110.002115.002110.002110.00345500729065000
2007-11-122110.002115.002110.002110.00221000466382500
2007-11-092110.002115.002110.002110.00441000930590000
2007-11-082110.002115.002110.002110.00330000696390000
2007-11-072110.002115.002110.002110.00426500900090000
2007-11-062110.002115.002110.002110.00365000770470000
2007-11-052110.002115.002110.002110.006965001470362500
2007-11-022115.002115.002110.002110.006130001294705000
2007-11-012110.002115.002110.002115.006425001355715000
2007-10-312110.002115.002110.002115.006405001351697500
2007-10-302110.002115.002110.002110.009875002083750000
2007-10-292110.002115.002105.002110.0012305002596565000
2007-10-262110.002115.002110.002110.0014400003038920000
2007-10-251889.001889.001825.001860.00162000300000000
2007-10-241891.001895.001771.001861.00336000617311500
2007-10-231900.001946.001899.001925.00165500318317500
2007-10-221899.001900.001871.001893.0087000164515500
2007-10-191876.001941.001874.001923.00268500512892000
2007-10-181850.001980.001825.001899.00358000677241500
2007-10-171800.001839.001795.001828.00263000479218000
2007-10-161775.001793.001760.001779.00135000240699000
2007-10-151759.001779.001754.001769.0086500152507000
2007-10-121749.001777.001732.001759.00109500192517000
2007-10-111720.001749.001705.001727.0090500156324500
2007-10-101690.001719.001670.001719.0095000161718500
2007-10-091640.001693.001640.001685.00237500395215000
2007-10-051661.001673.001630.001635.0064500106210500
2007-10-041690.001698.001658.001663.00104500174644500
2007-10-031719.001723.001687.001690.00142000242280500
2007-10-021733.001762.001705.001721.00123500213677000
2007-10-011729.001729.001702.001703.002850048816000
2007-09-281699.001730.001686.001730.0076500131029500
2007-09-271652.001704.001651.001682.00139500235824000
2007-09-261603.001694.001603.001672.0067500112581000
2007-09-251570.001635.001570.001629.004500072268500
2007-09-211605.001610.001578.001599.0075500120329500
2007-09-201633.001639.001603.001610.0076000122961000
2007-09-191618.001647.001618.001632.003500057152500
2007-09-181631.001649.001602.001616.00101500164908500
2007-09-141638.001658.001625.001633.00170000278692500
2007-09-131621.001680.001602.001654.00163000268908000
2007-09-121602.001630.001593.001622.00120500194724000
2007-09-111595.001620.001582.001602.006200099384000
2007-09-101566.001619.001566.001605.00100500160123500
2007-09-071630.001640.001608.001616.00148500241106500
2007-09-061661.001681.001629.001640.00167000275328500
2007-09-051686.001697.001658.001661.0078500131283000
2007-09-041692.001694.001678.001694.0067500114108000
2007-09-031670.001694.001661.001672.0095500160534000
2007-08-311662.001680.001626.001670.00121000199817000
2007-08-301676.001676.001646.001651.0088000145898500
2007-08-291670.001671.001645.001655.0082000135934000
2007-08-281683.001683.001658.001683.0060000100162500
2007-08-271680.001682.001668.001682.00106000177738000
2007-08-241658.001658.001642.001658.00106500175978000
2007-08-231624.001662.001624.001659.0085000140241500
2007-08-221624.001641.001610.001633.00180000292429500
2007-08-211636.001665.001621.001631.00229000376075000
2007-08-201620.001679.001600.001635.00315500517747000
2007-08-171573.001577.001520.001547.00383500596649500
2007-08-161565.001582.001536.001551.00261000403912500
2007-08-151626.001630.001585.001595.00390000627815000
2007-08-141560.001582.001552.001566.00264500415125500
2007-08-131549.001572.001530.001553.00305500473211000
2007-08-101551.001577.001511.001543.00383500592769000
2007-08-091644.001675.001523.001598.00589500940900000
2007-08-081657.001677.001629.001640.00188000310016000
2007-08-071700.001714.001605.001680.00304000504244500
2007-08-061664.001714.001626.001700.00564500940526500
2007-08-031690.001715.001570.001604.008385001344259500
2007-08-021702.001730.001702.001720.0075000128620500
2007-08-011767.001767.001710.001710.004350075065500
2007-07-311770.001770.001723.001767.005250091530500
2007-07-301700.001799.001684.001771.00116000200127500
2007-07-271740.001762.001710.001713.00126000218299500
2007-07-261752.001778.001752.001763.005550098070000
2007-07-251735.001775.001735.001754.0080500140893500
2007-07-241742.001777.001742.001765.005200091776500
2007-07-231760.001762.001731.001750.005650098749000
2007-07-201760.001783.001745.001762.00148000261215500
2007-07-191771.001782.001726.001748.00224500394796500
2007-07-181788.001797.001770.001770.00222000395352500
2007-07-171794.001794.001755.001770.00320000565970500
2007-07-131841.001842.001824.001824.004000073262500
2007-07-121822.001844.001814.001841.00115500211265500
2007-07-111835.001849.001820.001821.00160000293365500
2007-07-101839.001869.001839.001854.00110000203636000
2007-07-091799.001845.001794.001834.00144500264235500
2007-07-061800.001800.001762.001776.004500080093000
2007-07-051776.001797.001776.001785.003350059898500
2007-07-041799.001799.001766.001775.0068000121088500
2007-07-031804.001823.001797.001807.003700066877000
2007-07-021826.001836.001811.001833.0075000137137500
2007-06-291808.001825.001808.001825.004550082650500
2007-06-281821.001825.001807.001825.0055500100965500
2007-06-271820.001822.001805.001819.005000090777000
2007-06-261789.001819.001785.001803.005300095750000
2007-06-251738.001812.001738.001795.00109500194626000
2007-06-221788.001810.001788.001797.005500099180000
2007-06-211803.001803.001775.001787.0075500135020500
2007-06-201826.001828.001807.001816.004600083431000
2007-06-191835.001839.001815.001820.005350097649500
2007-06-181825.001845.001825.001828.00110000201605500
2007-06-151820.001835.001775.001821.00113000205485500
2007-06-141795.001825.001794.001825.00167500303314500
2007-06-131790.001790.001764.001780.0071500127439500
2007-06-121751.001787.001745.001780.00123500218845000
2007-06-111745.001747.001730.001739.003450060013500
2007-06-081730.001736.001705.001722.0097000167163500
2007-06-071753.001754.001731.001754.005650098472500
2007-06-061731.001754.001728.001754.0058500101992500
2007-06-051747.001748.001727.001735.003000052089500
2007-06-041748.001749.001730.001749.002350040911000
2007-06-011780.001791.001733.001743.00158500279930500
2007-05-311764.001774.001755.001774.0074500131489500
2007-05-301709.001756.001708.001752.00157000272446500
2007-05-291700.001709.001692.001700.002350039919000
2007-05-281676.001696.001676.001696.004200070945500
2007-05-251671.001681.001666.001672.005950099471500
2007-05-241717.001717.001680.001701.003200054560500
2007-05-231672.001700.001672.001692.003500059154000
2007-05-221661.001677.001656.001670.004300071654000
2007-05-211639.001662.001639.001653.003700061038000
2007-05-181660.001663.001640.001640.004750078323000
2007-05-171679.001679.001656.001663.0097000161506500
2007-05-161693.001717.001671.001675.0067500113327500
2007-05-151724.001737.001690.001693.0083500142455500
2007-05-141739.001746.001723.001724.0064500111656500
2007-05-111722.001722.001703.001721.003950067750000
2007-05-101745.001761.001721.001726.0085500147911000
2007-05-091750.001769.001749.001763.003650064111000
2007-05-081746.001753.001741.001752.002400041942000
2007-05-071745.001760.001743.001743.0065000113809000
2007-05-021743.001752.001734.001736.002350041033000
2007-05-011700.001763.001700.001743.00114000197517500
2007-04-271763.001774.001743.001759.004450078179500
2007-04-261763.001772.001752.001763.0062500110109000
2007-04-251781.001781.001750.001762.0083000146549500
2007-04-241721.001753.001717.001751.003650063481000
2007-04-231736.001740.001721.001721.005400093511000
2007-04-201754.001759.001735.001737.004150072464500
2007-04-191765.001765.001726.001736.0099500173191500
2007-04-181758.001772.001744.001764.005350094276500
2007-04-171771.001777.001738.001740.005100089149000
2007-04-161755.001775.001748.001748.004550080218000

   ※ 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