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 |
---|---|---|---|---|---|
1997/12/30 | 500 | 505 | 496 | 500 | 476,000 |
1997/12/29 | 500 | 501 | 494 | 497 | 562,000 |
1997/12/26 | 499 | 500 | 491 | 493 | 584,000 |
1997/12/25 | 500 | 500 | 491 | 494 | 903,000 |
1997/12/24 | 495 | 499 | 492 | 496 | 630,000 |
1997/12/22 | 511 | 511 | 491 | 495 | 866,000 |
1997/12/19 | 508 | 514 | 497 | 513 | 1,280,000 |
1997/12/18 | 512 | 521 | 502 | 503 | 1,279,000 |
1997/12/17 | 516 | 544 | 505 | 527 | 990,000 |
1997/12/16 | 512 | 520 | 502 | 506 | 1,206,000 |
1997/12/15 | 536 | 537 | 502 | 502 | 1,453,000 |
1997/12/12 | 557 | 566 | 531 | 534 | 3,191,000 |
1997/12/11 | 574 | 574 | 555 | 556 | 576,000 |
1997/12/10 | 577 | 579 | 571 | 579 | 472,000 |
1997/12/09 | 555 | 573 | 555 | 573 | 972,000 |
1997/12/08 | 582 | 586 | 555 | 555 | 861,000 |
1997/12/05 | 604 | 610 | 582 | 582 | 798,000 |
1997/12/04 | 605 | 605 | 593 | 594 | 620,000 |
1997/12/03 | 621 | 621 | 601 | 601 | 563,000 |
1997/12/02 | 606 | 615 | 604 | 611 | 297,000 |
1997/12/01 | 580 | 613 | 580 | 613 | 844,000 |
1997/11/28 | 599 | 609 | 599 | 609 | 623,000 |
1997/11/27 | 589 | 599 | 586 | 591 | 577,000 |
1997/11/26 | 570 | 588 | 570 | 584 | 720,000 |
1997/11/25 | 566 | 594 | 566 | 567 | 1,104,000 |
1997/11/21 | 605 | 606 | 595 | 595 | 332,000 |
1997/11/20 | 600 | 609 | 587 | 605 | 814,000 |
1997/11/19 | 595 | 602 | 581 | 581 | 989,000 |
1997/11/18 | 590 | 609 | 590 | 602 | 864,000 |
1997/11/17 | 561 | 596 | 560 | 595 | 1,033,000 |
1997/11/14 | 546 | 570 | 546 | 561 | 1,114,000 |
1997/11/13 | 569 | 569 | 555 | 555 | 1,581,000 |
1997/11/12 | 590 | 590 | 576 | 576 | 1,381,000 |
1997/11/11 | 588 | 600 | 585 | 600 | 993,000 |
1997/11/10 | 580 | 598 | 575 | 597 | 539,000 |
1997/11/07 | 605 | 605 | 580 | 580 | 860,000 |
1997/11/06 | 601 | 606 | 596 | 604 | 331,000 |
1997/11/05 | 603 | 603 | 595 | 602 | 776,000 |
1997/11/04 | 600 | 611 | 590 | 597 | 456,000 |
1997/10/31 | 596 | 600 | 590 | 600 | 797,000 |
1997/10/30 | 605 | 605 | 596 | 600 | 665,000 |
1997/10/29 | 601 | 607 | 595 | 605 | 730,000 |
1997/10/28 | 581 | 595 | 570 | 595 | 782,000 |
1997/10/27 | 597 | 597 | 590 | 590 | 356,000 |
1997/10/24 | 585 | 598 | 583 | 593 | 585,000 |
1997/10/23 | 587 | 595 | 585 | 585 | 1,026,000 |
1997/10/22 | 581 | 588 | 581 | 586 | 1,107,000 |
1997/10/21 | 589 | 591 | 581 | 581 | 256,000 |
1997/10/20 | 594 | 594 | 581 | 581 | 399,000 |
1997/10/17 | 580 | 587 | 580 | 584 | 803,000 |
1997/10/16 | 573 | 585 | 573 | 576 | 1,105,000 |
1997/10/15 | 589 | 598 | 570 | 573 | 1,661,000 |
1997/10/14 | 602 | 602 | 596 | 598 | 873,000 |
1997/10/13 | 608 | 610 | 601 | 601 | 430,000 |
1997/10/09 | 616 | 616 | 610 | 610 | 901,000 |
1997/10/08 | 616 | 622 | 616 | 619 | 388,000 |
1997/10/07 | 621 | 625 | 618 | 619 | 451,000 |
1997/10/06 | 619 | 625 | 618 | 621 | 632,000 |
1997/10/03 | 620 | 620 | 611 | 619 | 1,407,000 |
1997/10/02 | 650 | 650 | 620 | 620 | 1,231,000 |
1997/10/01 | 655 | 658 | 651 | 657 | 1,503,000 |
1997/09/30 | 686 | 686 | 674 | 675 | 712,000 |
1997/09/29 | 688 | 688 | 677 | 686 | 734,000 |
1997/09/26 | 717 | 717 | 686 | 688 | 835,000 |
1997/09/25 | 729 | 729 | 716 | 717 | 342,000 |
1997/09/24 | 716 | 728 | 713 | 723 | 539,000 |
1997/09/22 | 720 | 723 | 710 | 716 | 1,415,000 |
1997/09/19 | 701 | 710 | 700 | 709 | 307,000 |
1997/09/18 | 705 | 710 | 701 | 710 | 570,000 |
1997/09/17 | 709 | 709 | 690 | 699 | 951,000 |
1997/09/16 | 699 | 702 | 695 | 698 | 413,000 |
1997/09/12 | 705 | 705 | 698 | 698 | 2,032,000 |
1997/09/11 | 709 | 712 | 705 | 705 | 752,000 |
1997/09/10 | 707 | 715 | 705 | 714 | 865,000 |
1997/09/09 | 710 | 710 | 706 | 707 | 339,000 |
1997/09/08 | 714 | 714 | 708 | 708 | 471,000 |
1997/09/05 | 710 | 711 | 706 | 710 | 221,000 |
1997/09/04 | 706 | 715 | 704 | 715 | 1,082,000 |
1997/09/03 | 709 | 709 | 701 | 705 | 572,000 |
1997/09/02 | 705 | 706 | 702 | 704 | 339,000 |
1997/09/01 | 708 | 708 | 701 | 701 | 355,000 |
1997/08/29 | 704 | 709 | 702 | 708 | 442,000 |
1997/08/28 | 704 | 708 | 703 | 707 | 383,000 |
1997/08/27 | 714 | 714 | 701 | 702 | 496,000 |
1997/08/26 | 709 | 715 | 705 | 714 | 494,000 |
1997/08/25 | 710 | 710 | 701 | 703 | 298,000 |
1997/08/22 | 708 | 708 | 700 | 700 | 511,000 |
1997/08/21 | 714 | 715 | 708 | 715 | 524,000 |
1997/08/20 | 705 | 710 | 700 | 710 | 618,000 |
1997/08/19 | 704 | 705 | 697 | 703 | 425,000 |
1997/08/18 | 703 | 705 | 697 | 703 | 398,000 |
1997/08/15 | 706 | 710 | 702 | 702 | 372,000 |
1997/08/14 | 700 | 708 | 695 | 702 | 536,000 |
1997/08/13 | 693 | 699 | 690 | 690 | 979,000 |
1997/08/12 | 699 | 707 | 692 | 700 | 464,000 |
1997/08/11 | 701 | 708 | 690 | 691 | 726,000 |
1997/08/08 | 704 | 711 | 701 | 710 | 1,121,000 |
1997/08/07 | 710 | 715 | 705 | 706 | 831,000 |
1997/08/06 | 706 | 720 | 701 | 718 | 682,000 |
1997/08/05 | 706 | 710 | 702 | 705 | 487,000 |
1997/08/04 | 711 | 720 | 702 | 705 | 459,000 |
1997/08/01 | 733 | 737 | 710 | 710 | 802,000 |
1997/07/31 | 740 | 744 | 732 | 733 | 409,000 |
1997/07/30 | 751 | 755 | 747 | 747 | 382,000 |
1997/07/29 | 763 | 763 | 752 | 756 | 235,000 |
1997/07/28 | 765 | 765 | 755 | 760 | 286,000 |
1997/07/25 | 757 | 764 | 752 | 757 | 783,000 |
1997/07/24 | 751 | 753 | 747 | 751 | 813,000 |
1997/07/23 | 753 | 755 | 747 | 754 | 383,000 |
1997/07/22 | 740 | 750 | 735 | 748 | 335,000 |
1997/07/18 | 740 | 747 | 737 | 737 | 420,000 |
1997/07/17 | 744 | 750 | 732 | 741 | 562,000 |
1997/07/16 | 750 | 752 | 743 | 747 | 488,000 |
1997/07/15 | 746 | 746 | 738 | 741 | 1,088,000 |
1997/07/14 | 741 | 748 | 741 | 748 | 555,000 |
1997/07/11 | 734 | 747 | 731 | 746 | 687,000 |
1997/07/10 | 736 | 740 | 730 | 734 | 241,000 |
1997/07/09 | 740 | 740 | 730 | 732 | 996,000 |
1997/07/08 | 741 | 748 | 738 | 740 | 303,000 |
1997/07/07 | 748 | 750 | 740 | 741 | 357,000 |
1997/07/04 | 754 | 760 | 745 | 752 | 452,000 |
1997/07/03 | 745 | 754 | 743 | 752 | 698,000 |
1997/07/02 | 748 | 748 | 737 | 745 | 778,000 |
1997/07/01 | 745 | 747 | 731 | 731 | 741,000 |
1997/06/30 | 734 | 749 | 730 | 735 | 1,070,000 |
1997/06/27 | 735 | 737 | 721 | 721 | 877,000 |
1997/06/26 | 714 | 735 | 714 | 721 | 772,000 |
1997/06/25 | 703 | 714 | 702 | 714 | 619,000 |
1997/06/24 | 706 | 707 | 700 | 703 | 787,000 |
1997/06/23 | 712 | 720 | 707 | 707 | 469,000 |
1997/06/20 | 725 | 725 | 712 | 717 | 413,000 |
1997/06/19 | 725 | 728 | 711 | 720 | 577,000 |
1997/06/18 | 730 | 733 | 725 | 725 | 391,000 |
1997/06/17 | 727 | 732 | 725 | 728 | 583,000 |
1997/06/16 | 725 | 732 | 725 | 728 | 467,000 |
1997/06/13 | 731 | 734 | 725 | 725 | 2,553,000 |
1997/06/12 | 725 | 735 | 722 | 726 | 1,397,000 |
1997/06/11 | 729 | 737 | 725 | 725 | 960,000 |
1997/06/10 | 741 | 742 | 725 | 725 | 1,528,000 |
1997/06/09 | 759 | 759 | 740 | 745 | 546,000 |
1997/06/06 | 759 | 759 | 745 | 750 | 604,000 |
1997/06/05 | 763 | 763 | 752 | 760 | 480,000 |
1997/06/04 | 758 | 768 | 758 | 764 | 656,000 |
1997/06/03 | 758 | 764 | 753 | 755 | 1,615,000 |
1997/06/02 | 756 | 767 | 754 | 765 | 596,000 |
1997/05/30 | 753 | 765 | 753 | 765 | 552,000 |
1997/05/29 | 771 | 772 | 752 | 765 | 1,127,000 |
1997/05/28 | 768 | 771 | 760 | 771 | 806,000 |
1997/05/27 | 775 | 777 | 766 | 766 | 315,000 |
1997/05/26 | 777 | 777 | 770 | 772 | 472,000 |
1997/05/23 | 778 | 785 | 765 | 767 | 844,000 |
1997/05/22 | 775 | 775 | 765 | 770 | 401,000 |
1997/05/21 | 787 | 790 | 770 | 770 | 840,000 |
1997/05/20 | 787 | 787 | 781 | 784 | 1,066,000 |
1997/05/19 | 770 | 784 | 770 | 784 | 1,286,000 |
1997/05/16 | 765 | 779 | 756 | 779 | 805,000 |
1997/05/15 | 760 | 764 | 752 | 764 | 500,000 |
1997/05/14 | 783 | 783 | 761 | 763 | 436,000 |
1997/05/13 | 787 | 790 | 777 | 785 | 814,000 |
1997/05/12 | 764 | 787 | 760 | 787 | 666,000 |
1997/05/09 | 789 | 789 | 770 | 770 | 824,000 |
1997/05/08 | 777 | 785 | 777 | 784 | 834,000 |
1997/05/07 | 765 | 782 | 761 | 777 | 1,135,000 |
1997/05/06 | 773 | 774 | 760 | 765 | 1,223,000 |
1997/05/02 | 750 | 760 | 746 | 760 | 330,000 |
1997/05/01 | 752 | 769 | 750 | 750 | 538,000 |
1997/04/30 | 740 | 750 | 732 | 748 | 781,000 |
1997/04/28 | 726 | 726 | 715 | 722 | 209,000 |
1997/04/25 | 725 | 734 | 716 | 716 | 818,000 |
1997/04/24 | 728 | 737 | 727 | 727 | 1,232,000 |
1997/04/23 | 745 | 745 | 735 | 735 | 766,000 |
1997/04/22 | 730 | 748 | 727 | 727 | 1,186,000 |
1997/04/21 | 720 | 737 | 713 | 727 | 1,064,000 |
1997/04/18 | 710 | 720 | 707 | 710 | 1,312,000 |
1997/04/17 | 704 | 712 | 701 | 710 | 680,000 |
1997/04/16 | 712 | 727 | 705 | 707 | 664,000 |
1997/04/15 | 700 | 708 | 700 | 705 | 592,000 |
1997/04/14 | 699 | 710 | 695 | 700 | 507,000 |
1997/04/11 | 695 | 715 | 695 | 702 | 1,092,000 |
1997/04/10 | 700 | 709 | 693 | 696 | 1,105,000 |
1997/04/09 | 721 | 724 | 702 | 702 | 748,000 |
1997/04/08 | 726 | 730 | 721 | 726 | 608,000 |
1997/04/07 | 750 | 752 | 729 | 736 | 928,000 |
1997/04/04 | 756 | 757 | 750 | 753 | 692,000 |
1997/04/03 | 758 | 765 | 755 | 763 | 675,000 |
1997/04/02 | 758 | 758 | 750 | 757 | 632,000 |
1997/04/01 | 755 | 761 | 750 | 752 | 994,000 |
1997/03/31 | 770 | 790 | 760 | 775 | 752,000 |
1997/03/28 | 762 | 776 | 755 | 774 | 468,000 |
1997/03/27 | 786 | 793 | 752 | 752 | 1,433,000 |
1997/03/26 | 807 | 810 | 780 | 780 | 731,000 |
1997/03/25 | 830 | 834 | 806 | 812 | 646,000 |
1997/03/24 | 820 | 828 | 800 | 800 | 896,000 |
1997/03/21 | 805 | 819 | 800 | 819 | 657,000 |
1997/03/19 | 805 | 805 | 795 | 802 | 464,000 |
1997/03/18 | 797 | 800 | 790 | 791 | 977,000 |
1997/03/17 | 798 | 798 | 790 | 797 | 593,000 |
1997/03/14 | 784 | 802 | 784 | 798 | 2,435,000 |
1997/03/13 | 793 | 805 | 793 | 804 | 459,000 |
1997/03/12 | 797 | 800 | 794 | 800 | 732,000 |
1997/03/11 | 795 | 805 | 791 | 797 | 498,000 |
1997/03/10 | 809 | 809 | 786 | 791 | 652,000 |
1997/03/07 | 796 | 803 | 791 | 802 | 873,000 |
1997/03/06 | 830 | 830 | 800 | 806 | 1,591,000 |
1997/03/05 | 845 | 845 | 826 | 830 | 1,022,000 |
1997/03/04 | 845 | 851 | 830 | 840 | 1,414,000 |
1997/03/03 | 855 | 855 | 836 | 841 | 1,784,000 |
1997/02/28 | 871 | 883 | 867 | 873 | 863,000 |
1997/02/27 | 860 | 865 | 851 | 861 | 687,000 |
1997/02/26 | 880 | 881 | 851 | 860 | 1,376,000 |
1997/02/25 | 902 | 902 | 879 | 880 | 1,049,000 |
1997/02/24 | 920 | 925 | 890 | 906 | 1,002,000 |
1997/02/21 | 900 | 925 | 896 | 917 | 1,470,000 |
1997/02/20 | 870 | 910 | 862 | 908 | 1,133,000 |
1997/02/19 | 822 | 846 | 820 | 840 | 615,000 |
1997/02/18 | 815 | 821 | 803 | 820 | 530,000 |
1997/02/17 | 802 | 816 | 801 | 805 | 794,000 |
1997/02/14 | 791 | 822 | 785 | 803 | 1,339,000 |
1997/02/13 | 780 | 792 | 775 | 791 | 758,000 |
1997/02/12 | 764 | 771 | 755 | 770 | 311,000 |
1997/02/10 | 752 | 765 | 751 | 764 | 709,000 |
1997/02/07 | 756 | 762 | 750 | 756 | 581,000 |
1997/02/06 | 758 | 763 | 750 | 756 | 502,000 |
1997/02/05 | 760 | 760 | 742 | 756 | 922,000 |
1997/02/04 | 762 | 773 | 755 | 763 | 637,000 |
1997/02/03 | 754 | 756 | 742 | 742 | 1,127,000 |
1997/01/31 | 763 | 780 | 757 | 757 | 942,000 |
1997/01/30 | 765 | 775 | 751 | 763 | 803,000 |
1997/01/29 | 760 | 775 | 752 | 775 | 630,000 |
1997/01/28 | 747 | 759 | 746 | 757 | 659,000 |
1997/01/27 | 750 | 755 | 746 | 746 | 444,000 |
1997/01/24 | 768 | 768 | 745 | 746 | 870,000 |
1997/01/23 | 755 | 770 | 750 | 758 | 578,000 |
1997/01/22 | 750 | 758 | 745 | 750 | 908,000 |
1997/01/21 | 750 | 755 | 742 | 742 | 904,000 |
1997/01/20 | 774 | 774 | 741 | 750 | 1,261,000 |
1997/01/17 | 766 | 780 | 761 | 768 | 744,000 |
1997/01/16 | 772 | 785 | 764 | 766 | 1,396,000 |
1997/01/14 | 752 | 778 | 750 | 767 | 2,062,000 |
1997/01/13 | 751 | 810 | 741 | 805 | 1,483,000 |
1997/01/10 | 791 | 800 | 739 | 750 | 2,664,000 |
1997/01/09 | 850 | 850 | 810 | 811 | 829,000 |
1997/01/08 | 865 | 866 | 850 | 852 | 829,000 |
1997/01/07 | 873 | 873 | 860 | 860 | 381,000 |
1997/01/06 | 865 | 887 | 861 | 873 | 418,000 |