ANAホールディングス(9202)の株価時系列情報
ANAホールディングス(9202)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 |
---|---|---|---|---|---|
1984/12/28 | 432 | 435 | 425 | 430 | 1,205,000 |
1984/12/27 | 430 | 434 | 425 | 430 | 1,230,000 |
1984/12/26 | 432 | 432 | 420 | 421 | 2,500,999 |
1984/12/25 | 417 | 430 | 417 | 425 | 1,272,000 |
1984/12/24 | 426 | 428 | 411 | 412 | 1,607,000 |
1984/12/22 | 438 | 438 | 422 | 431 | 970,000 |
1984/12/21 | 443 | 444 | 430 | 435 | 2,376,000 |
1984/12/20 | 444 | 448 | 428 | 438 | 4,698,999 |
1984/12/19 | 423 | 447 | 423 | 441 | 9,596,998 |
1984/12/18 | 420 | 425 | 416 | 422 | 2,870,999 |
1984/12/17 | 419 | 432 | 415 | 420 | 5,930,999 |
1984/12/15 | 418 | 422 | 410 | 420 | 1,682,000 |
1984/12/14 | 402 | 430 | 402 | 418 | 9,138,998 |
1984/12/13 | 395 | 402 | 395 | 402 | 1,423,000 |
1984/12/12 | 390 | 401 | 390 | 395 | 875,000 |
1984/12/11 | 390 | 395 | 390 | 392 | 546,000 |
1984/12/10 | 395 | 397 | 390 | 395 | 607,000 |
1984/12/07 | 396 | 402 | 393 | 393 | 1,178,000 |
1984/12/06 | 395 | 403 | 393 | 403 | 616,000 |
1984/12/05 | 396 | 399 | 395 | 395 | 1,180,000 |
1984/12/04 | 399 | 400 | 395 | 396 | 884,000 |
1984/12/03 | 405 | 409 | 397 | 398 | 1,737,000 |
1984/12/01 | 396 | 410 | 396 | 410 | 1,783,000 |
1984/11/30 | 394 | 399 | 390 | 397 | 995,000 |
1984/11/29 | 400 | 400 | 393 | 394 | 844,000 |
1984/11/28 | 390 | 404 | 389 | 400 | 3,175,999 |
1984/11/27 | 395 | 395 | 385 | 385 | 923,000 |
1984/11/26 | 399 | 405 | 395 | 395 | 955,000 |
1984/11/24 | 407 | 409 | 400 | 400 | 1,211,000 |
1984/11/22 | 405 | 408 | 396 | 405 | 2,718,999 |
1984/11/21 | 407 | 410 | 402 | 405 | 2,254,000 |
1984/11/20 | 417 | 417 | 405 | 409 | 3,189,999 |
1984/11/19 | 415 | 425 | 410 | 419 | 4,894,999 |
1984/11/17 | 417 | 422 | 414 | 418 | 8,912,998 |
1984/11/16 | 405 | 420 | 400 | 419 | 13,932,997 |
1984/11/15 | 400 | 413 | 395 | 407 | 19,719,996 |
1984/11/14 | 385 | 389 | 379 | 387 | 7,866,998 |
1984/11/13 | 359 | 374 | 359 | 372 | 3,173,999 |
1984/11/12 | 360 | 367 | 358 | 359 | 1,046,000 |
1984/11/09 | 358 | 360 | 352 | 355 | 730,000 |
1984/11/08 | 365 | 367 | 350 | 355 | 1,753,000 |
1984/11/07 | 353 | 373 | 352 | 370 | 3,053,999 |
1984/11/06 | 361 | 362 | 350 | 350 | 540,000 |
1984/11/05 | 360 | 364 | 355 | 358 | 3,978,999 |
1984/11/02 | 350 | 365 | 350 | 364 | 1,333,000 |
1984/11/01 | 360 | 360 | 350 | 350 | 472,000 |
1984/10/31 | 350 | 357 | 348 | 355 | 599,000 |
1984/10/30 | 348 | 353 | 347 | 348 | 384,000 |
1984/10/29 | 348 | 360 | 345 | 353 | 972,000 |
1984/10/27 | 345 | 349 | 340 | 344 | 433,000 |
1984/10/26 | 348 | 349 | 345 | 345 | 694,000 |
1984/10/25 | 347 | 349 | 346 | 346 | 708,000 |
1984/10/24 | 348 | 351 | 346 | 346 | 803,000 |
1984/10/23 | 347 | 350 | 346 | 346 | 606,000 |
1984/10/22 | 348 | 358 | 347 | 347 | 750,000 |
1984/10/20 | 352 | 359 | 348 | 350 | 458,000 |
1984/10/19 | 370 | 370 | 350 | 351 | 1,677,000 |
1984/10/18 | 352 | 374 | 346 | 346 | 2,370,000 |
1984/10/17 | 346 | 358 | 346 | 350 | 1,467,000 |
1984/10/16 | 351 | 352 | 346 | 347 | 389,000 |
1984/10/15 | 347 | 355 | 346 | 347 | 363,000 |
1984/10/12 | 346 | 350 | 346 | 346 | 750,000 |
1984/10/11 | 355 | 355 | 346 | 346 | 1,108,000 |
1984/10/09 | 351 | 354 | 348 | 353 | 866,000 |
1984/10/08 | 353 | 355 | 346 | 346 | 1,074,000 |
1984/10/06 | 358 | 359 | 350 | 350 | 443,000 |
1984/10/05 | 365 | 369 | 357 | 358 | 954,000 |
1984/10/04 | 365 | 370 | 360 | 360 | 1,283,000 |
1984/10/03 | 369 | 376 | 365 | 369 | 1,876,000 |
1984/10/02 | 380 | 382 | 366 | 374 | 2,510,999 |
1984/10/01 | 391 | 397 | 386 | 389 | 5,297,999 |
1984/09/29 | 385 | 399 | 385 | 388 | 9,678,998 |
1984/09/28 | 374 | 416 | 371 | 399 | 11,863,998 |
1984/09/27 | 347 | 350 | 346 | 349 | 547,000 |
1984/09/26 | 351 | 353 | 346 | 346 | 1,725,000 |
1984/09/25 | 350 | 353 | 349 | 353 | 1,000,000 |
1984/09/22 | 350 | 353 | 348 | 349 | 1,410,000 |
1984/09/21 | 365 | 367 | 356 | 356 | 2,667,999 |
1984/09/20 | 355 | 372 | 354 | 372 | 4,048,999 |
1984/09/19 | 346 | 358 | 345 | 352 | 1,398,000 |
1984/09/18 | 343 | 351 | 340 | 350 | 740,000 |
1984/09/17 | 350 | 352 | 345 | 349 | 1,265,000 |
1984/09/14 | 350 | 360 | 350 | 352 | 2,854,999 |
1984/09/13 | 347 | 375 | 345 | 365 | 2,181,000 |
1984/09/12 | 338 | 346 | 338 | 346 | 693,000 |
1984/09/11 | 338 | 342 | 337 | 342 | 456,000 |
1984/09/10 | 340 | 342 | 338 | 338 | 312,000 |
1984/09/07 | 337 | 343 | 337 | 343 | 282,000 |
1984/09/06 | 339 | 341 | 338 | 338 | 461,000 |
1984/09/05 | 340 | 342 | 340 | 341 | 318,000 |
1984/09/04 | 340 | 346 | 340 | 346 | 488,000 |
1984/09/03 | 340 | 348 | 340 | 341 | 206,000 |
1984/09/01 | 340 | 342 | 339 | 340 | 171,000 |
1984/08/31 | 347 | 351 | 347 | 349 | 497,000 |
1984/08/30 | 352 | 352 | 350 | 350 | 102,000 |
1984/08/29 | 345 | 353 | 345 | 349 | 112,000 |
1984/08/29 | 1 -> 1.05 分割 | ||||
1984/08/28 | 354 | 357 | 353 | 357 | 236,000 |
1984/08/27 | 355 | 355 | 353 | 355 | 279,000 |
1984/08/25 | 352 | 355 | 352 | 353 | 174,000 |
1984/08/24 | 351 | 355 | 351 | 355 | 215,000 |
1984/08/23 | 350 | 355 | 350 | 354 | 167,000 |
1984/08/22 | 348 | 355 | 348 | 355 | 151,000 |
1984/08/21 | 350 | 355 | 348 | 350 | 315,000 |
1984/08/20 | 348 | 355 | 348 | 355 | 224,000 |
1984/08/18 | 350 | 350 | 348 | 348 | 190,000 |
1984/08/17 | 345 | 357 | 345 | 357 | 196,000 |
1984/08/16 | 340 | 344 | 340 | 340 | 275,000 |
1984/08/15 | 341 | 345 | 340 | 345 | 146,000 |
1984/08/14 | 340 | 343 | 338 | 343 | 82,000 |
1984/08/13 | 338 | 343 | 338 | 338 | 182,000 |
1984/08/10 | 340 | 343 | 339 | 343 | 663,000 |
1984/08/09 | 340 | 346 | 340 | 346 | 410,000 |
1984/08/08 | 340 | 342 | 340 | 340 | 263,000 |
1984/08/07 | 342 | 343 | 341 | 343 | 179,000 |
1984/08/06 | 342 | 343 | 342 | 343 | 62,000 |
1984/08/04 | 341 | 342 | 341 | 341 | 199,000 |
1984/08/03 | 340 | 341 | 340 | 340 | 78,000 |
1984/08/02 | 342 | 342 | 340 | 341 | 76,000 |
1984/08/01 | 340 | 342 | 340 | 340 | 137,000 |
1984/07/31 | 342 | 343 | 341 | 341 | 176,000 |
1984/07/30 | 343 | 344 | 342 | 342 | 59,000 |
1984/07/28 | 342 | 344 | 342 | 342 | 134,000 |
1984/07/27 | 340 | 343 | 340 | 341 | 219,000 |
1984/07/26 | 340 | 343 | 340 | 341 | 149,000 |
1984/07/25 | 341 | 344 | 340 | 343 | 133,000 |
1984/07/24 | 341 | 344 | 340 | 341 | 143,000 |
1984/07/23 | 343 | 345 | 342 | 342 | 73,000 |
1984/07/21 | 343 | 345 | 342 | 342 | 41,000 |
1984/07/20 | 343 | 344 | 342 | 342 | 216,000 |
1984/07/19 | 343 | 345 | 343 | 343 | 109,000 |
1984/07/18 | 343 | 345 | 343 | 345 | 77,000 |
1984/07/17 | 343 | 345 | 343 | 343 | 171,000 |
1984/07/16 | 343 | 345 | 343 | 343 | 191,000 |
1984/07/13 | 343 | 345 | 343 | 343 | 134,000 |
1984/07/12 | 344 | 344 | 342 | 343 | 241,000 |
1984/07/11 | 344 | 345 | 344 | 344 | 126,000 |
1984/07/10 | 344 | 344 | 344 | 344 | 57,000 |
1984/07/09 | 343 | 345 | 343 | 345 | 69,000 |
1984/07/07 | 344 | 345 | 344 | 345 | 47,000 |
1984/07/06 | 345 | 345 | 343 | 344 | 96,000 |
1984/07/05 | 342 | 343 | 341 | 342 | 36,000 |
1984/07/04 | 344 | 345 | 341 | 341 | 71,000 |
1984/07/03 | 345 | 345 | 341 | 341 | 49,000 |
1984/07/02 | 342 | 345 | 341 | 345 | 60,000 |
1984/06/30 | 343 | 345 | 342 | 345 | 35,000 |
1984/06/29 | 345 | 345 | 343 | 343 | 38,000 |
1984/06/28 | 345 | 345 | 342 | 345 | 49,000 |
1984/06/27 | 341 | 347 | 341 | 345 | 94,000 |
1984/06/26 | 342 | 345 | 340 | 345 | 38,000 |
1984/06/25 | 347 | 348 | 340 | 340 | 82,000 |
1984/06/23 | 340 | 345 | 340 | 345 | 44,000 |
1984/06/22 | 340 | 345 | 340 | 345 | 112,000 |
1984/06/21 | 343 | 343 | 340 | 340 | 184,000 |
1984/06/20 | 345 | 347 | 342 | 343 | 182,000 |
1984/06/19 | 345 | 349 | 345 | 349 | 93,000 |
1984/06/18 | 348 | 348 | 343 | 343 | 90,000 |
1984/06/16 | 341 | 346 | 341 | 345 | 66,000 |
1984/06/15 | 342 | 344 | 340 | 344 | 126,000 |
1984/06/14 | 344 | 347 | 342 | 347 | 85,000 |
1984/06/13 | 341 | 342 | 339 | 342 | 408,000 |
1984/06/12 | 343 | 345 | 342 | 342 | 93,000 |
1984/06/11 | 342 | 344 | 342 | 342 | 43,000 |
1984/06/08 | 345 | 345 | 340 | 342 | 79,000 |
1984/06/07 | 340 | 345 | 340 | 345 | 67,000 |
1984/06/06 | 339 | 340 | 339 | 339 | 126,000 |
1984/06/05 | 339 | 341 | 339 | 340 | 77,000 |
1984/06/04 | 339 | 339 | 338 | 339 | 122,000 |
1984/06/02 | 337 | 339 | 337 | 338 | 250,000 |
1984/06/01 | 340 | 345 | 338 | 341 | 134,000 |
1984/05/31 | 338 | 340 | 337 | 339 | 226,000 |
1984/05/30 | 340 | 341 | 338 | 340 | 271,000 |
1984/05/29 | 340 | 342 | 338 | 341 | 353,000 |
1984/05/28 | 337 | 340 | 337 | 340 | 63,000 |
1984/05/26 | 340 | 340 | 337 | 339 | 52,000 |
1984/05/25 | 339 | 339 | 336 | 339 | 62,000 |
1984/05/24 | 335 | 338 | 335 | 336 | 165,000 |
1984/05/23 | 335 | 338 | 335 | 335 | 211,000 |
1984/05/22 | 337 | 337 | 335 | 336 | 242,000 |
1984/05/21 | 340 | 341 | 340 | 341 | 46,000 |
1984/05/19 | 336 | 337 | 335 | 335 | 97,000 |
1984/05/18 | 337 | 337 | 336 | 337 | 85,000 |
1984/05/17 | 339 | 339 | 337 | 337 | 200,000 |
1984/05/16 | 339 | 339 | 338 | 338 | 178,000 |
1984/05/15 | 337 | 339 | 337 | 338 | 181,000 |
1984/05/14 | 339 | 339 | 337 | 337 | 162,000 |
1984/05/11 | 336 | 339 | 335 | 337 | 268,000 |
1984/05/10 | 340 | 341 | 339 | 340 | 389,000 |
1984/05/09 | 340 | 342 | 340 | 342 | 223,000 |
1984/05/08 | 343 | 343 | 341 | 342 | 120,000 |
1984/05/07 | 343 | 343 | 340 | 343 | 591,000 |
1984/05/04 | 343 | 347 | 343 | 345 | 347,000 |
1984/05/02 | 345 | 347 | 343 | 343 | 65,000 |
1984/05/01 | 346 | 346 | 342 | 343 | 310,000 |
1984/04/28 | 346 | 346 | 345 | 345 | 131,000 |
1984/04/27 | 347 | 349 | 346 | 346 | 1,037,000 |
1984/04/26 | 349 | 349 | 347 | 347 | 220,000 |
1984/04/25 | 347 | 349 | 347 | 347 | 195,000 |
1984/04/24 | 347 | 349 | 347 | 347 | 110,000 |
1984/04/23 | 347 | 350 | 347 | 347 | 58,000 |
1984/04/21 | 349 | 350 | 347 | 349 | 53,000 |
1984/04/20 | 347 | 350 | 347 | 347 | 201,000 |
1984/04/19 | 347 | 349 | 347 | 349 | 86,000 |
1984/04/18 | 346 | 349 | 345 | 346 | 78,000 |
1984/04/17 | 345 | 346 | 345 | 346 | 178,000 |
1984/04/16 | 347 | 350 | 345 | 350 | 91,000 |
1984/04/13 | 347 | 349 | 345 | 345 | 101,000 |
1984/04/12 | 350 | 350 | 345 | 345 | 219,000 |
1984/04/11 | 346 | 350 | 346 | 348 | 87,000 |
1984/04/10 | 352 | 352 | 345 | 345 | 133,000 |
1984/04/09 | 350 | 352 | 345 | 351 | 86,000 |
1984/04/07 | 352 | 352 | 345 | 345 | 92,000 |
1984/04/06 | 345 | 350 | 342 | 350 | 318,000 |
1984/04/05 | 345 | 349 | 345 | 345 | 143,000 |
1984/04/04 | 355 | 355 | 345 | 350 | 218,000 |
1984/04/03 | 351 | 360 | 350 | 360 | 113,000 |
1984/04/02 | 357 | 357 | 350 | 357 | 128,000 |
1984/03/31 | 355 | 355 | 351 | 353 | 59,000 |
1984/03/30 | 360 | 360 | 351 | 360 | 140,000 |
1984/03/29 | 355 | 360 | 355 | 360 | 84,000 |
1984/03/28 | 351 | 355 | 350 | 350 | 253,000 |
1984/03/27 | 357 | 370 | 355 | 370 | 424,000 |
1984/03/26 | 354 | 360 | 354 | 360 | 254,000 |
1984/03/24 | 355 | 356 | 354 | 354 | 174,000 |
1984/03/23 | 354 | 360 | 353 | 359 | 211,000 |
1984/03/22 | 353 | 359 | 353 | 354 | 185,000 |
1984/03/21 | 355 | 358 | 350 | 358 | 327,000 |
1984/03/19 | 355 | 360 | 355 | 356 | 207,000 |
1984/03/17 | 352 | 355 | 352 | 355 | 64,000 |
1984/03/16 | 349 | 360 | 348 | 348 | 138,000 |
1984/03/15 | 348 | 350 | 347 | 349 | 419,000 |
1984/03/14 | 352 | 355 | 349 | 349 | 558,000 |
1984/03/13 | 352 | 355 | 352 | 352 | 214,000 |
1984/03/12 | 352 | 355 | 351 | 355 | 153,000 |
1984/03/09 | 355 | 355 | 352 | 352 | 79,000 |
1984/03/08 | 356 | 356 | 352 | 355 | 127,000 |
1984/03/07 | 357 | 357 | 351 | 351 | 255,000 |
1984/03/06 | 360 | 360 | 356 | 359 | 242,000 |
1984/03/05 | 360 | 362 | 360 | 362 | 136,000 |
1984/03/03 | 357 | 362 | 357 | 360 | 125,000 |
1984/03/02 | 353 | 357 | 351 | 357 | 95,000 |
1984/03/01 | 356 | 357 | 351 | 351 | 246,000 |
1984/02/29 | 356 | 360 | 355 | 356 | 245,000 |
1984/02/28 | 361 | 365 | 360 | 360 | 330,000 |
1984/02/27 | 353 | 370 | 353 | 365 | 995,000 |
1984/02/25 | 351 | 355 | 351 | 355 | 155,000 |
1984/02/24 | 349 | 355 | 348 | 350 | 198,000 |
1984/02/23 | 349 | 350 | 346 | 349 | 287,000 |
1984/02/22 | 345 | 350 | 345 | 350 | 239,000 |
1984/02/21 | 350 | 350 | 345 | 345 | 227,000 |
1984/02/20 | 353 | 353 | 350 | 350 | 213,000 |
1984/02/18 | 360 | 360 | 346 | 350 | 810,000 |
1984/02/17 | 346 | 365 | 346 | 365 | 297,000 |
1984/02/16 | 340 | 350 | 340 | 345 | 195,000 |
1984/02/15 | 350 | 350 | 335 | 335 | 479,000 |
1984/02/14 | 350 | 353 | 350 | 351 | 207,000 |
1984/02/13 | 353 | 356 | 350 | 350 | 162,000 |
1984/02/10 | 360 | 360 | 357 | 357 | 180,000 |
1984/02/09 | 359 | 361 | 359 | 359 | 106,000 |
1984/02/08 | 362 | 365 | 359 | 362 | 136,000 |
1984/02/07 | 363 | 365 | 360 | 362 | 117,000 |
1984/02/06 | 360 | 363 | 359 | 360 | 62,000 |
1984/02/04 | 365 | 368 | 357 | 357 | 166,000 |
1984/02/03 | 365 | 365 | 360 | 365 | 237,000 |
1984/02/02 | 361 | 365 | 357 | 357 | 187,000 |
1984/02/01 | 359 | 365 | 357 | 361 | 85,000 |
1984/01/31 | 360 | 360 | 357 | 357 | 99,000 |
1984/01/30 | 358 | 360 | 358 | 359 | 55,000 |
1984/01/28 | 357 | 365 | 357 | 359 | 58,000 |
1984/01/27 | 355 | 360 | 352 | 355 | 86,000 |
1984/01/26 | 351 | 355 | 350 | 352 | 85,000 |
1984/01/25 | 350 | 351 | 350 | 351 | 70,000 |
1984/01/24 | 360 | 360 | 350 | 350 | 106,000 |
1984/01/23 | 359 | 360 | 355 | 355 | 109,000 |
1984/01/21 | 365 | 365 | 356 | 360 | 50,000 |
1984/01/20 | 365 | 367 | 360 | 360 | 106,000 |
1984/01/19 | 365 | 365 | 360 | 360 | 104,000 |
1984/01/18 | 364 | 368 | 360 | 368 | 323,000 |
1984/01/17 | 365 | 368 | 364 | 364 | 100,000 |
1984/01/13 | 370 | 370 | 367 | 370 | 345,000 |
1984/01/12 | 368 | 370 | 366 | 370 | 417,000 |
1984/01/11 | 359 | 367 | 356 | 367 | 284,000 |
1984/01/10 | 364 | 364 | 355 | 361 | 170,000 |
1984/01/09 | 367 | 367 | 358 | 360 | 170,000 |
1984/01/07 | 363 | 375 | 363 | 370 | 252,000 |
1984/01/06 | 340 | 348 | 339 | 348 | 218,000 |
1984/01/05 | 340 | 340 | 338 | 340 | 126,000 |
1984/01/04 | 340 | 340 | 338 | 340 | 43,000 |