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 |
---|---|---|---|---|---|
1989/12/29 | 2,160 | 2,190 | 2,150 | 2,170 | 1,230,000 |
1989/12/28 | 2,150 | 2,150 | 2,120 | 2,150 | 783,000 |
1989/12/27 | 2,130 | 2,130 | 2,110 | 2,120 | 800,000 |
1989/12/26 | 2,130 | 2,130 | 2,100 | 2,100 | 726,000 |
1989/12/25 | 2,090 | 2,130 | 2,080 | 2,120 | 717,000 |
1989/12/22 | 2,100 | 2,110 | 2,080 | 2,090 | 663,000 |
1989/12/21 | 2,120 | 2,120 | 2,080 | 2,090 | 832,000 |
1989/12/20 | 2,100 | 2,130 | 2,080 | 2,110 | 824,000 |
1989/12/19 | 2,090 | 2,100 | 2,060 | 2,080 | 1,322,000 |
1989/12/18 | 2,130 | 2,140 | 2,090 | 2,120 | 1,306,000 |
1989/12/15 | 2,140 | 2,150 | 2,110 | 2,130 | 1,278,000 |
1989/12/14 | 2,150 | 2,160 | 2,120 | 2,140 | 755,000 |
1989/12/13 | 2,160 | 2,170 | 2,130 | 2,150 | 1,499,000 |
1989/12/12 | 2,160 | 2,180 | 2,130 | 2,150 | 2,089,000 |
1989/12/11 | 2,190 | 2,210 | 2,160 | 2,160 | 2,522,000 |
1989/12/08 | 2,140 | 2,210 | 2,110 | 2,200 | 7,584,000 |
1989/12/07 | 2,120 | 2,130 | 2,090 | 2,100 | 1,590,000 |
1989/12/06 | 2,090 | 2,120 | 2,090 | 2,120 | 598,000 |
1989/12/05 | 2,130 | 2,130 | 2,090 | 2,090 | 1,513,000 |
1989/12/04 | 2,090 | 2,100 | 2,080 | 2,090 | 1,623,000 |
1989/12/01 | 2,120 | 2,120 | 2,090 | 2,100 | 1,107,000 |
1989/11/30 | 2,100 | 2,150 | 2,090 | 2,100 | 2,825,000 |
1989/11/29 | 2,090 | 2,100 | 2,070 | 2,100 | 1,076,000 |
1989/11/28 | 2,090 | 2,090 | 2,070 | 2,090 | 749,000 |
1989/11/27 | 2,090 | 2,100 | 2,080 | 2,090 | 519,000 |
1989/11/24 | 2,090 | 2,090 | 2,060 | 2,090 | 686,000 |
1989/11/22 | 2,090 | 2,100 | 2,070 | 2,090 | 783,000 |
1989/11/21 | 2,020 | 2,090 | 2,020 | 2,060 | 649,000 |
1989/11/20 | 2,080 | 2,080 | 2,050 | 2,060 | 415,000 |
1989/11/17 | 2,090 | 2,100 | 2,080 | 2,080 | 522,000 |
1989/11/16 | 2,080 | 2,100 | 2,080 | 2,090 | 1,077,000 |
1989/11/15 | 2,090 | 2,100 | 2,080 | 2,090 | 877,000 |
1989/11/14 | 2,100 | 2,110 | 2,070 | 2,080 | 733,000 |
1989/11/13 | 2,130 | 2,140 | 2,110 | 2,130 | 622,000 |
1989/11/10 | 2,140 | 2,140 | 2,100 | 2,120 | 1,560,000 |
1989/11/09 | 2,150 | 2,170 | 2,110 | 2,150 | 5,714,000 |
1989/11/08 | 2,040 | 2,110 | 2,030 | 2,110 | 3,407,000 |
1989/11/07 | 2,010 | 2,040 | 1,990 | 2,040 | 786,000 |
1989/11/06 | 2,030 | 2,040 | 2,010 | 2,040 | 593,000 |
1989/11/02 | 2,030 | 2,050 | 2,010 | 2,020 | 762,000 |
1989/11/01 | 2,060 | 2,080 | 2,040 | 2,040 | 1,038,000 |
1989/10/31 | 2,030 | 2,090 | 2,030 | 2,060 | 1,508,000 |
1989/10/30 | 2,010 | 2,040 | 2,000 | 2,030 | 1,257,000 |
1989/10/27 | 2,130 | 2,150 | 2,040 | 2,050 | 5,109,000 |
1989/10/26 | 2,100 | 2,120 | 2,090 | 2,110 | 2,736,000 |
1989/10/25 | 2,060 | 2,130 | 2,060 | 2,100 | 3,910,000 |
1989/10/24 | 2,080 | 2,100 | 2,030 | 2,050 | 1,370,000 |
1989/10/23 | 2,140 | 2,140 | 2,070 | 2,090 | 1,836,000 |
1989/10/20 | 2,110 | 2,160 | 2,090 | 2,110 | 7,380,000 |
1989/10/19 | 1,990 | 2,060 | 1,990 | 2,030 | 2,651,000 |
1989/10/18 | 1,950 | 1,990 | 1,950 | 1,970 | 753,000 |
1989/10/17 | 1,980 | 1,980 | 1,960 | 1,960 | 701,000 |
1989/10/16 | 1,930 | 1,960 | 1,930 | 1,950 | 779,000 |
1989/10/13 | 1,980 | 2,000 | 1,970 | 1,990 | 992,000 |
1989/10/12 | 1,960 | 1,990 | 1,960 | 1,960 | 498,000 |
1989/10/11 | 2,030 | 2,030 | 1,990 | 1,990 | 671,000 |
1989/10/09 | 2,050 | 2,050 | 2,010 | 2,030 | 716,000 |
1989/10/06 | 2,070 | 2,070 | 2,000 | 2,040 | 1,152,000 |
1989/10/05 | 2,090 | 2,110 | 2,070 | 2,080 | 2,089,000 |
1989/10/04 | 2,120 | 2,120 | 2,070 | 2,070 | 2,723,000 |
1989/10/03 | 2,070 | 2,110 | 2,070 | 2,100 | 6,306,000 |
1989/10/02 | 2,070 | 2,070 | 2,040 | 2,060 | 1,867,000 |
1989/09/29 | 2,040 | 2,070 | 2,030 | 2,030 | 4,813,000 |
1989/09/28 | 2,020 | 2,020 | 1,990 | 2,010 | 1,549,000 |
1989/09/27 | 2,010 | 2,040 | 1,990 | 2,020 | 2,708,000 |
1989/09/26 | 1,960 | 2,000 | 1,940 | 2,000 | 2,951,000 |
1989/09/25 | 1,940 | 1,950 | 1,920 | 1,940 | 1,255,000 |
1989/09/22 | 1,930 | 1,950 | 1,920 | 1,950 | 2,179,000 |
1989/09/21 | 1,930 | 1,930 | 1,910 | 1,920 | 692,000 |
1989/09/20 | 1,940 | 1,940 | 1,910 | 1,910 | 788,000 |
1989/09/19 | 1,900 | 1,920 | 1,900 | 1,920 | 544,000 |
1989/09/18 | 1,900 | 1,930 | 1,900 | 1,900 | 467,000 |
1989/09/14 | 1,940 | 1,950 | 1,910 | 1,930 | 1,524,000 |
1989/09/13 | 1,920 | 1,960 | 1,920 | 1,940 | 4,597,000 |
1989/09/12 | 1,900 | 1,920 | 1,890 | 1,900 | 595,000 |
1989/09/11 | 1,920 | 1,940 | 1,900 | 1,920 | 909,000 |
1989/09/08 | 1,900 | 1,940 | 1,890 | 1,930 | 2,635,000 |
1989/09/07 | 1,900 | 1,910 | 1,890 | 1,890 | 766,000 |
1989/09/06 | 1,890 | 1,920 | 1,880 | 1,920 | 1,476,000 |
1989/09/05 | 1,890 | 1,920 | 1,880 | 1,880 | 644,000 |
1989/09/04 | 1,870 | 1,890 | 1,850 | 1,890 | 569,000 |
1989/09/01 | 1,890 | 1,900 | 1,850 | 1,870 | 1,896,000 |
1989/08/31 | 1,850 | 1,920 | 1,840 | 1,890 | 3,491,000 |
1989/08/30 | 1,890 | 1,890 | 1,840 | 1,850 | 1,640,000 |
1989/08/29 | 1,880 | 1,900 | 1,870 | 1,890 | 592,000 |
1989/08/28 | 1,870 | 1,890 | 1,870 | 1,890 | 275,000 |
1989/08/25 | 1,890 | 1,900 | 1,870 | 1,880 | 603,000 |
1989/08/24 | 1,910 | 1,920 | 1,870 | 1,870 | 542,000 |
1989/08/23 | 1,930 | 1,940 | 1,900 | 1,930 | 891,000 |
1989/08/22 | 1,910 | 1,920 | 1,900 | 1,910 | 921,000 |
1989/08/21 | 1,920 | 1,930 | 1,900 | 1,900 | 714,000 |
1989/08/18 | 1,940 | 1,950 | 1,910 | 1,910 | 1,779,000 |
1989/08/17 | 1,890 | 1,950 | 1,870 | 1,950 | 2,103,000 |
1989/08/16 | 1,840 | 1,870 | 1,840 | 1,870 | 518,000 |
1989/08/15 | 1,830 | 1,850 | 1,830 | 1,850 | 209,000 |
1989/08/14 | 1,840 | 1,860 | 1,820 | 1,860 | 297,000 |
1989/08/11 | 1,860 | 1,870 | 1,830 | 1,860 | 353,000 |
1989/08/10 | 1,870 | 1,880 | 1,860 | 1,860 | 351,000 |
1989/08/09 | 1,890 | 1,890 | 1,860 | 1,860 | 383,000 |
1989/08/08 | 1,880 | 1,890 | 1,860 | 1,890 | 565,000 |
1989/08/07 | 1,860 | 1,870 | 1,860 | 1,870 | 201,000 |
1989/08/04 | 1,870 | 1,900 | 1,860 | 1,870 | 484,000 |
1989/08/03 | 1,940 | 1,940 | 1,880 | 1,900 | 1,188,000 |
1989/08/02 | 1,890 | 1,950 | 1,890 | 1,950 | 5,562,000 |
1989/08/01 | 1,880 | 1,890 | 1,870 | 1,890 | 1,517,000 |
1989/07/31 | 1,850 | 1,880 | 1,830 | 1,880 | 975,000 |
1989/07/28 | 1,850 | 1,850 | 1,820 | 1,840 | 745,000 |
1989/07/27 | 1,840 | 1,850 | 1,820 | 1,840 | 1,173,000 |
1989/07/26 | 1,840 | 1,850 | 1,820 | 1,820 | 1,322,000 |
1989/07/25 | 1,830 | 1,840 | 1,820 | 1,820 | 919,000 |
1989/07/24 | 1,800 | 1,820 | 1,780 | 1,810 | 453,000 |
1989/07/21 | 1,780 | 1,820 | 1,780 | 1,790 | 725,000 |
1989/07/20 | 1,790 | 1,790 | 1,780 | 1,790 | 375,000 |
1989/07/19 | 1,770 | 1,800 | 1,770 | 1,780 | 225,000 |
1989/07/18 | 1,770 | 1,790 | 1,760 | 1,790 | 340,000 |
1989/07/17 | 1,790 | 1,800 | 1,780 | 1,780 | 474,000 |
1989/07/14 | 1,800 | 1,800 | 1,790 | 1,790 | 368,000 |
1989/07/13 | 1,810 | 1,820 | 1,800 | 1,800 | 327,000 |
1989/07/12 | 1,820 | 1,830 | 1,810 | 1,810 | 498,000 |
1989/07/11 | 1,800 | 1,830 | 1,800 | 1,820 | 410,000 |
1989/07/10 | 1,800 | 1,810 | 1,790 | 1,800 | 363,000 |
1989/07/07 | 1,830 | 1,830 | 1,800 | 1,800 | 497,000 |
1989/07/06 | 1,800 | 1,820 | 1,800 | 1,820 | 405,000 |
1989/07/05 | 1,790 | 1,810 | 1,790 | 1,790 | 356,000 |
1989/07/04 | 1,770 | 1,800 | 1,760 | 1,790 | 379,000 |
1989/07/03 | 1,760 | 1,780 | 1,750 | 1,760 | 210,000 |
1989/06/30 | 1,770 | 1,780 | 1,750 | 1,760 | 431,000 |
1989/06/29 | 1,780 | 1,800 | 1,770 | 1,770 | 703,000 |
1989/06/28 | 1,780 | 1,800 | 1,770 | 1,800 | 444,000 |
1989/06/27 | 1,820 | 1,830 | 1,800 | 1,800 | 366,000 |
1989/06/26 | 1,810 | 1,820 | 1,800 | 1,820 | 576,000 |
1989/06/23 | 1,810 | 1,830 | 1,800 | 1,810 | 580,000 |
1989/06/22 | 1,800 | 1,810 | 1,790 | 1,800 | 410,000 |
1989/06/21 | 1,800 | 1,820 | 1,800 | 1,810 | 217,000 |
1989/06/20 | 1,810 | 1,820 | 1,800 | 1,800 | 324,000 |
1989/06/19 | 1,810 | 1,820 | 1,800 | 1,810 | 257,000 |
1989/06/16 | 1,840 | 1,840 | 1,800 | 1,830 | 660,000 |
1989/06/15 | 1,840 | 1,840 | 1,810 | 1,840 | 380,000 |
1989/06/14 | 1,820 | 1,840 | 1,800 | 1,830 | 445,000 |
1989/06/13 | 1,830 | 1,850 | 1,810 | 1,840 | 500,000 |
1989/06/12 | 1,810 | 1,840 | 1,800 | 1,810 | 230,000 |
1989/06/09 | 1,840 | 1,860 | 1,840 | 1,850 | 379,000 |
1989/06/08 | 1,830 | 1,840 | 1,810 | 1,830 | 287,000 |
1989/06/07 | 1,820 | 1,840 | 1,800 | 1,800 | 639,000 |
1989/06/06 | 1,830 | 1,840 | 1,810 | 1,820 | 378,000 |
1989/06/05 | 1,810 | 1,830 | 1,810 | 1,830 | 435,000 |
1989/06/02 | 1,800 | 1,850 | 1,800 | 1,830 | 1,083,000 |
1989/06/01 | 1,830 | 1,840 | 1,810 | 1,830 | 257,000 |
1989/05/31 | 1,860 | 1,860 | 1,820 | 1,840 | 453,000 |
1989/05/30 | 1,860 | 1,890 | 1,850 | 1,850 | 838,000 |
1989/05/29 | 1,860 | 1,870 | 1,860 | 1,860 | 764,000 |
1989/05/26 | 1,860 | 1,880 | 1,840 | 1,850 | 533,000 |
1989/05/25 | 1,830 | 1,830 | 1,810 | 1,830 | 473,000 |
1989/05/24 | 1,840 | 1,840 | 1,830 | 1,830 | 551,000 |
1989/05/23 | 1,840 | 1,870 | 1,830 | 1,830 | 738,000 |
1989/05/22 | 1,890 | 1,890 | 1,850 | 1,860 | 394,000 |
1989/05/19 | 1,880 | 1,890 | 1,860 | 1,880 | 582,000 |
1989/05/18 | 1,890 | 1,890 | 1,850 | 1,880 | 622,000 |
1989/05/17 | 1,900 | 1,900 | 1,860 | 1,890 | 728,000 |
1989/05/16 | 1,880 | 1,880 | 1,860 | 1,880 | 509,000 |
1989/05/15 | 1,870 | 1,870 | 1,820 | 1,850 | 519,000 |
1989/05/12 | 1,870 | 1,870 | 1,860 | 1,860 | 406,000 |
1989/05/11 | 1,880 | 1,900 | 1,860 | 1,870 | 654,000 |
1989/05/10 | 1,890 | 1,900 | 1,880 | 1,880 | 508,000 |
1989/05/09 | 1,910 | 1,910 | 1,880 | 1,890 | 729,000 |
1989/05/08 | 1,910 | 1,920 | 1,900 | 1,910 | 808,000 |
1989/05/02 | 1,920 | 1,930 | 1,900 | 1,900 | 1,805,000 |
1989/05/01 | 1,840 | 1,920 | 1,830 | 1,910 | 2,790,000 |
1989/04/28 | 1,830 | 1,840 | 1,820 | 1,830 | 841,000 |
1989/04/27 | 1,830 | 1,840 | 1,790 | 1,830 | 1,048,000 |
1989/04/26 | 1,810 | 1,830 | 1,790 | 1,830 | 538,000 |
1989/04/25 | 1,820 | 1,820 | 1,780 | 1,810 | 708,000 |
1989/04/24 | 1,820 | 1,820 | 1,790 | 1,810 | 694,000 |
1989/04/21 | 1,790 | 1,810 | 1,780 | 1,800 | 803,000 |
1989/04/20 | 1,790 | 1,800 | 1,780 | 1,790 | 420,000 |
1989/04/19 | 1,770 | 1,800 | 1,770 | 1,780 | 285,000 |
1989/04/18 | 1,820 | 1,820 | 1,790 | 1,790 | 763,000 |
1989/04/17 | 1,830 | 1,830 | 1,800 | 1,820 | 558,000 |
1989/04/14 | 1,820 | 1,830 | 1,810 | 1,830 | 734,000 |
1989/04/13 | 1,840 | 1,840 | 1,810 | 1,810 | 500,000 |
1989/04/12 | 1,830 | 1,840 | 1,810 | 1,840 | 612,000 |
1989/04/11 | 1,820 | 1,830 | 1,810 | 1,820 | 422,000 |
1989/04/10 | 1,830 | 1,830 | 1,810 | 1,810 | 298,000 |
1989/04/07 | 1,820 | 1,830 | 1,800 | 1,800 | 622,000 |
1989/04/06 | 1,800 | 1,820 | 1,790 | 1,810 | 644,000 |
1989/04/05 | 1,810 | 1,810 | 1,790 | 1,800 | 666,000 |
1989/04/04 | 1,790 | 1,810 | 1,770 | 1,780 | 523,000 |
1989/04/03 | 1,790 | 1,800 | 1,750 | 1,760 | 555,000 |
1989/03/31 | 1,800 | 1,800 | 1,750 | 1,780 | 566,000 |
1989/03/30 | 1,800 | 1,800 | 1,770 | 1,770 | 457,000 |
1989/03/29 | 1,790 | 1,790 | 1,760 | 1,770 | 258,000 |
1989/03/28 | 1,770 | 1,800 | 1,710 | 1,800 | 416,000 |
1989/03/27 | 1,770 | 1,780 | 1,690 | 1,710 | 1,208,000 |
1989/03/24 | 1,770 | 1,780 | 1,750 | 1,750 | 861,000 |
1989/03/23 | 1,790 | 1,790 | 1,750 | 1,770 | 650,000 |
1989/03/22 | 1,770 | 1,790 | 1,760 | 1,770 | 1,081,000 |
1989/03/20 | 1,780 | 1,800 | 1,760 | 1,790 | 455,000 |
1989/03/17 | 1,810 | 1,830 | 1,790 | 1,790 | 783,000 |
1989/03/16 | 1,790 | 1,850 | 1,790 | 1,810 | 1,469,000 |
1989/03/15 | 1,820 | 1,820 | 1,770 | 1,780 | 422,000 |
1989/03/14 | 1,760 | 1,800 | 1,760 | 1,800 | 386,000 |
1989/03/13 | 1,770 | 1,780 | 1,760 | 1,760 | 231,000 |
1989/03/10 | 1,750 | 1,810 | 1,750 | 1,790 | 362,000 |
1989/03/09 | 1,770 | 1,780 | 1,750 | 1,750 | 306,000 |
1989/03/08 | 1,780 | 1,800 | 1,770 | 1,780 | 302,000 |
1989/03/07 | 1,800 | 1,800 | 1,780 | 1,780 | 475,000 |
1989/03/06 | 1,830 | 1,840 | 1,800 | 1,800 | 328,000 |
1989/03/03 | 1,840 | 1,850 | 1,820 | 1,850 | 403,000 |
1989/03/02 | 1,850 | 1,850 | 1,820 | 1,840 | 261,000 |
1989/03/01 | 1,860 | 1,860 | 1,840 | 1,860 | 535,000 |
1989/02/28 | 1,870 | 1,870 | 1,840 | 1,860 | 367,000 |
1989/02/27 | 1,860 | 1,870 | 1,840 | 1,840 | 486,000 |
1989/02/23 | 1,860 | 1,860 | 1,840 | 1,860 | 640,000 |
1989/02/22 | 1,850 | 1,870 | 1,840 | 1,870 | 802,000 |
1989/02/21 | 1,880 | 1,880 | 1,830 | 1,830 | 690,000 |
1989/02/20 | 1,890 | 1,890 | 1,840 | 1,850 | 824,000 |
1989/02/17 | 1,860 | 1,870 | 1,850 | 1,860 | 527,000 |
1989/02/16 | 1,880 | 1,880 | 1,850 | 1,860 | 608,000 |
1989/02/15 | 1,880 | 1,890 | 1,860 | 1,860 | 742,000 |
1989/02/14 | 1,870 | 1,890 | 1,870 | 1,890 | 626,000 |
1989/02/13 | 1,880 | 1,900 | 1,870 | 1,870 | 822,000 |
1989/02/10 | 1,890 | 1,890 | 1,860 | 1,880 | 703,000 |
1989/02/09 | 1,900 | 1,900 | 1,870 | 1,870 | 1,000,000 |
1989/02/08 | 1,900 | 1,900 | 1,880 | 1,880 | 628,000 |
1989/02/07 | 1,900 | 1,910 | 1,890 | 1,890 | 944,000 |
1989/02/06 | 1,950 | 1,950 | 1,900 | 1,900 | 1,137,000 |
1989/02/03 | 1,920 | 1,930 | 1,900 | 1,920 | 872,000 |
1989/02/02 | 1,900 | 1,930 | 1,890 | 1,920 | 1,319,000 |
1989/02/01 | 1,930 | 1,950 | 1,890 | 1,890 | 2,874,000 |
1989/01/31 | 1,920 | 1,940 | 1,910 | 1,940 | 862,000 |
1989/01/30 | 1,910 | 1,940 | 1,910 | 1,930 | 1,291,000 |
1989/01/28 | 1,950 | 1,950 | 1,900 | 1,930 | 2,327,000 |
1989/01/27 | 1,880 | 1,950 | 1,880 | 1,950 | 5,335,000 |
1989/01/26 | 1,890 | 1,920 | 1,860 | 1,860 | 2,881,000 |
1989/01/25 | 1,880 | 1,890 | 1,870 | 1,870 | 826,000 |
1989/01/24 | 1,870 | 1,880 | 1,850 | 1,880 | 903,000 |
1989/01/23 | 1,850 | 1,870 | 1,850 | 1,870 | 303,000 |
1989/01/20 | 1,860 | 1,870 | 1,850 | 1,850 | 421,000 |
1989/01/19 | 1,860 | 1,880 | 1,860 | 1,870 | 629,000 |
1989/01/18 | 1,860 | 1,880 | 1,860 | 1,860 | 783,000 |
1989/01/17 | 1,860 | 1,880 | 1,860 | 1,870 | 715,000 |
1989/01/13 | 1,890 | 1,890 | 1,860 | 1,880 | 5,371,000 |
1989/01/12 | 1,870 | 1,900 | 1,850 | 1,900 | 3,993,000 |
1989/01/11 | 1,900 | 1,900 | 1,880 | 1,900 | 1,344,000 |
1989/01/10 | 1,900 | 1,920 | 1,890 | 1,910 | 2,874,000 |
1989/01/09 | 1,870 | 1,890 | 1,860 | 1,890 | 1,538,000 |
1989/01/06 | 1,910 | 1,910 | 1,850 | 1,870 | 2,727,000 |
1989/01/05 | 1,900 | 1,910 | 1,840 | 1,870 | 3,830,000 |
1989/01/04 | 1,840 | 1,870 | 1,830 | 1,870 | 2,799,000 |