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 |
---|---|---|---|---|---|
1995/12/29 | 1,040 | 1,050 | 1,030 | 1,030 | 168,000 |
1995/12/28 | 1,060 | 1,070 | 1,050 | 1,050 | 208,000 |
1995/12/27 | 1,060 | 1,070 | 1,050 | 1,070 | 550,000 |
1995/12/26 | 1,050 | 1,060 | 1,040 | 1,060 | 268,000 |
1995/12/25 | 1,060 | 1,060 | 1,040 | 1,040 | 304,000 |
1995/12/22 | 1,060 | 1,070 | 1,030 | 1,050 | 472,000 |
1995/12/21 | 1,050 | 1,060 | 1,040 | 1,040 | 384,000 |
1995/12/20 | 1,070 | 1,070 | 1,060 | 1,060 | 376,000 |
1995/12/19 | 1,040 | 1,050 | 1,030 | 1,040 | 172,000 |
1995/12/18 | 1,050 | 1,060 | 1,050 | 1,060 | 299,000 |
1995/12/15 | 1,070 | 1,070 | 1,040 | 1,050 | 573,000 |
1995/12/14 | 1,060 | 1,070 | 1,050 | 1,070 | 552,000 |
1995/12/13 | 1,060 | 1,070 | 1,050 | 1,060 | 383,000 |
1995/12/12 | 1,060 | 1,070 | 1,050 | 1,060 | 393,000 |
1995/12/11 | 1,060 | 1,060 | 1,040 | 1,060 | 362,000 |
1995/12/08 | 1,050 | 1,060 | 1,040 | 1,040 | 2,466,000 |
1995/12/07 | 1,040 | 1,080 | 1,030 | 1,070 | 869,000 |
1995/12/06 | 1,040 | 1,040 | 1,030 | 1,040 | 438,000 |
1995/12/05 | 1,030 | 1,040 | 1,020 | 1,040 | 590,000 |
1995/12/04 | 1,030 | 1,030 | 1,010 | 1,020 | 481,000 |
1995/12/01 | 1,000 | 1,020 | 1,000 | 1,020 | 342,000 |
1995/11/30 | 1,020 | 1,020 | 1,000 | 1,000 | 463,000 |
1995/11/29 | 1,020 | 1,020 | 1,000 | 1,010 | 244,000 |
1995/11/28 | 1,030 | 1,030 | 1,020 | 1,020 | 845,000 |
1995/11/27 | 1,000 | 1,020 | 1,000 | 1,020 | 581,000 |
1995/11/24 | 1,000 | 1,000 | 991 | 991 | 242,000 |
1995/11/22 | 1,000 | 1,000 | 991 | 993 | 138,000 |
1995/11/21 | 1,010 | 1,010 | 991 | 1,010 | 453,000 |
1995/11/20 | 1,010 | 1,010 | 996 | 1,010 | 695,000 |
1995/11/17 | 995 | 1,010 | 975 | 986 | 461,000 |
1995/11/16 | 975 | 985 | 970 | 985 | 191,000 |
1995/11/15 | 994 | 995 | 974 | 975 | 280,000 |
1995/11/14 | 994 | 997 | 983 | 990 | 226,000 |
1995/11/13 | 980 | 988 | 977 | 987 | 159,000 |
1995/11/10 | 994 | 996 | 980 | 980 | 311,000 |
1995/11/09 | 1,010 | 1,010 | 1,000 | 1,000 | 369,000 |
1995/11/08 | 981 | 1,020 | 980 | 1,000 | 647,000 |
1995/11/07 | 999 | 999 | 986 | 989 | 158,000 |
1995/11/06 | 998 | 1,010 | 992 | 1,000 | 664,000 |
1995/11/02 | 989 | 1,000 | 986 | 1,000 | 535,000 |
1995/11/01 | 986 | 986 | 980 | 982 | 292,000 |
1995/10/31 | 985 | 989 | 980 | 989 | 588,000 |
1995/10/30 | 962 | 980 | 961 | 980 | 258,000 |
1995/10/27 | 975 | 980 | 960 | 960 | 562,000 |
1995/10/26 | 990 | 990 | 964 | 966 | 552,000 |
1995/10/25 | 985 | 990 | 983 | 985 | 368,000 |
1995/10/24 | 980 | 983 | 980 | 981 | 280,000 |
1995/10/23 | 969 | 983 | 967 | 982 | 388,000 |
1995/10/20 | 983 | 983 | 977 | 981 | 417,000 |
1995/10/19 | 975 | 984 | 975 | 983 | 391,000 |
1995/10/18 | 976 | 977 | 962 | 973 | 413,000 |
1995/10/17 | 980 | 981 | 966 | 980 | 395,000 |
1995/10/16 | 980 | 994 | 971 | 980 | 647,000 |
1995/10/13 | 966 | 973 | 960 | 960 | 408,000 |
1995/10/12 | 975 | 975 | 967 | 973 | 276,000 |
1995/10/11 | 969 | 980 | 961 | 965 | 240,000 |
1995/10/09 | 990 | 990 | 970 | 970 | 218,000 |
1995/10/06 | 973 | 1,000 | 973 | 999 | 661,000 |
1995/10/05 | 971 | 979 | 966 | 974 | 269,000 |
1995/10/04 | 970 | 980 | 965 | 969 | 257,000 |
1995/10/03 | 950 | 980 | 947 | 980 | 247,000 |
1995/10/02 | 962 | 962 | 942 | 943 | 205,000 |
1995/09/29 | 976 | 980 | 950 | 950 | 174,000 |
1995/09/28 | 980 | 990 | 969 | 970 | 233,000 |
1995/09/27 | 980 | 980 | 955 | 980 | 263,000 |
1995/09/26 | 955 | 970 | 950 | 970 | 225,000 |
1995/09/25 | 990 | 990 | 945 | 946 | 400,000 |
1995/09/22 | 975 | 995 | 970 | 978 | 373,000 |
1995/09/21 | 962 | 982 | 961 | 975 | 202,000 |
1995/09/20 | 1,010 | 1,010 | 976 | 976 | 516,000 |
1995/09/19 | 976 | 999 | 975 | 999 | 222,000 |
1995/09/18 | 1,000 | 1,010 | 975 | 986 | 396,000 |
1995/09/14 | 1,000 | 1,010 | 990 | 1,000 | 428,000 |
1995/09/13 | 986 | 1,000 | 983 | 1,000 | 277,000 |
1995/09/12 | 987 | 990 | 980 | 981 | 427,000 |
1995/09/11 | 981 | 994 | 975 | 985 | 394,000 |
1995/09/08 | 1,000 | 1,010 | 982 | 998 | 3,969,000 |
1995/09/07 | 972 | 982 | 970 | 972 | 228,000 |
1995/09/06 | 975 | 999 | 970 | 972 | 274,000 |
1995/09/05 | 985 | 985 | 970 | 975 | 316,000 |
1995/09/04 | 995 | 999 | 985 | 985 | 264,000 |
1995/09/01 | 996 | 999 | 990 | 999 | 333,000 |
1995/08/31 | 988 | 1,000 | 988 | 999 | 289,000 |
1995/08/30 | 1,000 | 1,000 | 986 | 998 | 2,655,000 |
1995/08/29 | 1,000 | 1,010 | 985 | 1,010 | 317,000 |
1995/08/28 | 994 | 1,000 | 985 | 1,000 | 232,000 |
1995/08/25 | 995 | 995 | 981 | 994 | 258,000 |
1995/08/24 | 985 | 995 | 980 | 995 | 204,000 |
1995/08/23 | 985 | 994 | 985 | 985 | 250,000 |
1995/08/22 | 988 | 998 | 987 | 995 | 309,000 |
1995/08/21 | 990 | 990 | 982 | 988 | 316,000 |
1995/08/18 | 990 | 996 | 987 | 990 | 447,000 |
1995/08/17 | 990 | 999 | 983 | 997 | 681,000 |
1995/08/16 | 1,000 | 1,010 | 993 | 1,010 | 1,443,000 |
1995/08/15 | 936 | 995 | 936 | 995 | 708,000 |
1995/08/14 | 945 | 960 | 935 | 935 | 176,000 |
1995/08/11 | 946 | 946 | 936 | 945 | 539,000 |
1995/08/10 | 940 | 940 | 921 | 936 | 417,000 |
1995/08/09 | 930 | 940 | 930 | 940 | 237,000 |
1995/08/08 | 935 | 935 | 925 | 935 | 254,000 |
1995/08/07 | 935 | 939 | 920 | 933 | 378,000 |
1995/08/04 | 930 | 934 | 921 | 934 | 508,000 |
1995/08/03 | 967 | 967 | 928 | 938 | 601,000 |
1995/08/02 | 941 | 960 | 941 | 949 | 414,000 |
1995/08/01 | 969 | 969 | 950 | 951 | 240,000 |
1995/07/31 | 950 | 985 | 950 | 971 | 395,000 |
1995/07/28 | 949 | 950 | 938 | 945 | 257,000 |
1995/07/27 | 950 | 950 | 940 | 940 | 383,000 |
1995/07/26 | 946 | 950 | 941 | 950 | 406,000 |
1995/07/25 | 953 | 955 | 943 | 943 | 461,000 |
1995/07/24 | 945 | 953 | 941 | 953 | 216,000 |
1995/07/21 | 951 | 953 | 936 | 953 | 315,000 |
1995/07/20 | 940 | 949 | 930 | 941 | 454,000 |
1995/07/19 | 950 | 955 | 932 | 932 | 421,000 |
1995/07/18 | 995 | 999 | 961 | 966 | 354,000 |
1995/07/17 | 990 | 1,000 | 984 | 990 | 364,000 |
1995/07/14 | 982 | 983 | 972 | 980 | 835,000 |
1995/07/13 | 975 | 980 | 955 | 972 | 388,000 |
1995/07/12 | 994 | 999 | 980 | 980 | 492,000 |
1995/07/11 | 980 | 1,000 | 962 | 999 | 466,000 |
1995/07/10 | 1,040 | 1,050 | 980 | 985 | 1,223,000 |
1995/07/07 | 985 | 1,020 | 965 | 1,020 | 1,417,000 |
1995/07/06 | 943 | 960 | 939 | 960 | 377,000 |
1995/07/05 | 944 | 944 | 937 | 942 | 249,000 |
1995/07/04 | 932 | 938 | 924 | 938 | 450,000 |
1995/07/03 | 916 | 921 | 910 | 921 | 582,000 |
1995/06/30 | 915 | 920 | 910 | 915 | 254,000 |
1995/06/29 | 941 | 942 | 905 | 920 | 360,000 |
1995/06/28 | 927 | 932 | 924 | 927 | 285,000 |
1995/06/27 | 958 | 958 | 942 | 952 | 390,000 |
1995/06/26 | 950 | 960 | 945 | 948 | 337,000 |
1995/06/23 | 919 | 941 | 913 | 941 | 656,000 |
1995/06/22 | 905 | 916 | 903 | 909 | 159,000 |
1995/06/21 | 908 | 919 | 904 | 907 | 375,000 |
1995/06/20 | 929 | 929 | 902 | 905 | 443,000 |
1995/06/19 | 916 | 922 | 912 | 912 | 147,000 |
1995/06/16 | 944 | 944 | 911 | 915 | 293,000 |
1995/06/15 | 908 | 924 | 900 | 924 | 409,000 |
1995/06/14 | 907 | 922 | 907 | 908 | 251,000 |
1995/06/13 | 914 | 928 | 901 | 905 | 326,000 |
1995/06/12 | 914 | 917 | 901 | 915 | 352,000 |
1995/06/09 | 917 | 927 | 910 | 919 | 1,843,000 |
1995/06/08 | 942 | 950 | 942 | 945 | 179,000 |
1995/06/07 | 950 | 952 | 944 | 952 | 326,000 |
1995/06/06 | 955 | 958 | 950 | 952 | 150,000 |
1995/06/05 | 960 | 961 | 955 | 959 | 203,000 |
1995/06/02 | 959 | 964 | 955 | 962 | 380,000 |
1995/06/01 | 959 | 959 | 950 | 959 | 301,000 |
1995/05/31 | 959 | 959 | 941 | 954 | 700,000 |
1995/05/30 | 957 | 968 | 957 | 963 | 274,000 |
1995/05/29 | 956 | 966 | 952 | 959 | 458,000 |
1995/05/26 | 941 | 963 | 941 | 956 | 505,000 |
1995/05/25 | 974 | 979 | 940 | 941 | 546,000 |
1995/05/24 | 962 | 973 | 961 | 970 | 273,000 |
1995/05/23 | 965 | 968 | 961 | 968 | 376,000 |
1995/05/22 | 995 | 995 | 967 | 973 | 308,000 |
1995/05/19 | 1,000 | 1,000 | 990 | 999 | 1,540,000 |
1995/05/18 | 1,020 | 1,020 | 1,010 | 1,020 | 989,000 |
1995/05/17 | 1,020 | 1,020 | 1,010 | 1,010 | 733,000 |
1995/05/16 | 1,020 | 1,020 | 1,010 | 1,010 | 514,000 |
1995/05/15 | 1,020 | 1,020 | 1,000 | 1,020 | 585,000 |
1995/05/12 | 1,010 | 1,010 | 1,000 | 1,010 | 1,112,000 |
1995/05/11 | 1,020 | 1,020 | 997 | 999 | 761,000 |
1995/05/10 | 1,010 | 1,010 | 1,000 | 1,010 | 414,000 |
1995/05/09 | 1,000 | 1,020 | 1,000 | 1,010 | 372,000 |
1995/05/08 | 1,010 | 1,020 | 1,000 | 1,010 | 414,000 |
1995/05/02 | 998 | 1,010 | 988 | 1,010 | 520,000 |
1995/05/01 | 996 | 998 | 986 | 998 | 77,000 |
1995/04/28 | 1,000 | 1,000 | 984 | 996 | 204,000 |
1995/04/27 | 1,010 | 1,010 | 991 | 999 | 399,000 |
1995/04/26 | 988 | 991 | 981 | 991 | 218,000 |
1995/04/25 | 974 | 990 | 967 | 990 | 487,000 |
1995/04/24 | 977 | 980 | 964 | 964 | 183,000 |
1995/04/21 | 986 | 987 | 977 | 987 | 320,000 |
1995/04/20 | 969 | 975 | 959 | 975 | 538,000 |
1995/04/19 | 918 | 949 | 918 | 949 | 448,000 |
1995/04/18 | 935 | 937 | 930 | 935 | 144,000 |
1995/04/17 | 933 | 940 | 922 | 939 | 300,000 |
1995/04/14 | 950 | 958 | 920 | 930 | 594,000 |
1995/04/13 | 940 | 952 | 939 | 949 | 176,000 |
1995/04/12 | 963 | 963 | 948 | 950 | 373,000 |
1995/04/11 | 938 | 963 | 938 | 963 | 249,000 |
1995/04/10 | 910 | 938 | 902 | 938 | 293,000 |
1995/04/07 | 912 | 919 | 902 | 910 | 244,000 |
1995/04/06 | 911 | 928 | 911 | 922 | 217,000 |
1995/04/05 | 926 | 932 | 913 | 919 | 332,000 |
1995/04/04 | 915 | 935 | 906 | 925 | 517,000 |
1995/04/03 | 949 | 956 | 895 | 902 | 765,000 |
1995/03/31 | 1,000 | 1,010 | 941 | 941 | 460,000 |
1995/03/30 | 981 | 997 | 981 | 988 | 179,000 |
1995/03/29 | 999 | 999 | 981 | 990 | 413,000 |
1995/03/28 | 985 | 1,010 | 982 | 993 | 325,000 |
1995/03/27 | 980 | 1,010 | 974 | 995 | 741,000 |
1995/03/24 | 979 | 981 | 962 | 973 | 567,000 |
1995/03/23 | 976 | 980 | 971 | 978 | 465,000 |
1995/03/22 | 989 | 995 | 979 | 979 | 507,000 |
1995/03/20 | 976 | 989 | 970 | 989 | 581,000 |
1995/03/17 | 993 | 994 | 984 | 986 | 567,000 |
1995/03/16 | 1,000 | 1,000 | 982 | 983 | 480,000 |
1995/03/15 | 980 | 1,000 | 980 | 1,000 | 546,000 |
1995/03/14 | 979 | 980 | 974 | 980 | 339,000 |
1995/03/13 | 980 | 980 | 962 | 979 | 507,000 |
1995/03/10 | 978 | 988 | 970 | 980 | 2,363,000 |
1995/03/09 | 982 | 988 | 976 | 988 | 444,000 |
1995/03/08 | 975 | 978 | 967 | 972 | 488,000 |
1995/03/07 | 981 | 985 | 976 | 976 | 283,000 |
1995/03/06 | 985 | 990 | 976 | 985 | 161,000 |
1995/03/03 | 978 | 982 | 971 | 980 | 371,000 |
1995/03/02 | 990 | 995 | 980 | 988 | 541,000 |
1995/03/01 | 984 | 986 | 965 | 965 | 581,000 |
1995/02/28 | 1,010 | 1,010 | 978 | 979 | 577,000 |
1995/02/27 | 980 | 986 | 950 | 979 | 766,000 |
1995/02/24 | 1,020 | 1,020 | 1,010 | 1,010 | 515,000 |
1995/02/23 | 1,030 | 1,030 | 1,000 | 1,010 | 621,000 |
1995/02/22 | 1,040 | 1,050 | 1,030 | 1,030 | 478,000 |
1995/02/21 | 1,040 | 1,050 | 1,040 | 1,040 | 680,000 |
1995/02/20 | 1,040 | 1,040 | 1,030 | 1,040 | 206,000 |
1995/02/17 | 1,020 | 1,050 | 1,020 | 1,040 | 655,000 |
1995/02/16 | 1,030 | 1,030 | 1,020 | 1,020 | 363,000 |
1995/02/15 | 1,030 | 1,040 | 1,020 | 1,020 | 644,000 |
1995/02/14 | 1,040 | 1,050 | 1,030 | 1,040 | 545,000 |
1995/02/13 | 1,060 | 1,060 | 1,030 | 1,040 | 455,000 |
1995/02/10 | 1,030 | 1,050 | 1,020 | 1,050 | 517,000 |
1995/02/09 | 1,020 | 1,040 | 1,010 | 1,020 | 331,000 |
1995/02/08 | 1,050 | 1,050 | 1,020 | 1,020 | 307,000 |
1995/02/07 | 1,060 | 1,070 | 1,050 | 1,050 | 173,000 |
1995/02/06 | 1,060 | 1,070 | 1,050 | 1,070 | 168,000 |
1995/02/03 | 1,060 | 1,060 | 1,040 | 1,050 | 213,000 |
1995/02/02 | 1,060 | 1,060 | 1,040 | 1,040 | 261,000 |
1995/02/01 | 1,070 | 1,070 | 1,050 | 1,060 | 297,000 |
1995/01/31 | 1,080 | 1,080 | 1,060 | 1,060 | 432,000 |
1995/01/30 | 1,060 | 1,100 | 1,050 | 1,080 | 562,000 |
1995/01/27 | 1,040 | 1,060 | 1,030 | 1,060 | 615,000 |
1995/01/26 | 1,060 | 1,070 | 1,030 | 1,030 | 511,000 |
1995/01/25 | 1,050 | 1,060 | 1,040 | 1,050 | 662,000 |
1995/01/24 | 1,030 | 1,040 | 990 | 1,040 | 1,418,000 |
1995/01/23 | 1,100 | 1,110 | 1,020 | 1,030 | 1,220,000 |
1995/01/20 | 1,100 | 1,110 | 1,080 | 1,110 | 416,000 |
1995/01/19 | 1,110 | 1,130 | 1,080 | 1,100 | 1,160,000 |
1995/01/18 | 1,090 | 1,120 | 1,080 | 1,100 | 1,770,000 |
1995/01/17 | 1,050 | 1,090 | 1,050 | 1,070 | 1,024,000 |
1995/01/13 | 1,060 | 1,060 | 1,050 | 1,060 | 1,004,000 |
1995/01/12 | 1,080 | 1,080 | 1,060 | 1,070 | 321,000 |
1995/01/11 | 1,080 | 1,090 | 1,070 | 1,080 | 315,000 |
1995/01/10 | 1,080 | 1,090 | 1,070 | 1,090 | 167,000 |
1995/01/09 | 1,080 | 1,090 | 1,070 | 1,080 | 152,000 |
1995/01/06 | 1,080 | 1,090 | 1,070 | 1,090 | 193,000 |
1995/01/05 | 1,100 | 1,100 | 1,080 | 1,080 | 190,000 |
1995/01/04 | 1,090 | 1,100 | 1,090 | 1,100 | 123,000 |