日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ANAホールディングス(9202)の株価時系列情報

ANAホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2000/12/29 393 395 384 390 748,000
2000/12/28 380 393 380 393 2,100,000
2000/12/27 390 391 387 390 1,256,000
2000/12/26 380 391 380 389 1,677,000
2000/12/25 388 390 382 389 1,721,000
2000/12/22 371 384 371 383 2,753,000
2000/12/21 368 373 360 366 2,930,000
2000/12/20 382 384 367 373 3,462,000
2000/12/19 388 391 380 382 3,040,000
2000/12/18 385 390 382 385 2,355,000
2000/12/15 390 394 382 383 3,920,000
2000/12/14 395 400 390 391 10,048,000
2000/12/13 373 390 371 389 10,491,000
2000/12/12 376 376 368 368 1,608,000
2000/12/11 375 377 371 372 2,016,000
2000/12/08 377 377 371 371 4,530,000
2000/12/07 367 377 363 377 3,254,000
2000/12/06 367 367 365 365 1,390,000
2000/12/05 369 369 355 363 1,976,000
2000/12/04 370 375 365 367 3,315,000
2000/12/01 361 370 361 365 4,922,000
2000/11/30 355 366 355 361 5,786,000
2000/11/29 355 356 352 355 1,273,000
2000/11/28 358 359 352 356 1,633,000
2000/11/27 360 360 352 358 1,269,000
2000/11/24 360 360 355 357 2,136,000
2000/11/22 355 355 346 355 1,106,000
2000/11/21 353 357 351 356 699,000
2000/11/20 359 359 353 357 563,000
2000/11/17 350 364 348 358 1,945,000
2000/11/16 353 359 351 351 505,000
2000/11/15 353 358 353 354 598,000
2000/11/14 360 361 353 359 841,000
2000/11/13 350 364 347 361 1,195,000
2000/11/10 353 359 353 358 1,095,000
2000/11/09 359 359 355 358 1,543,000
2000/11/08 356 369 355 359 4,484,000
2000/11/07 360 360 353 357 1,566,000
2000/11/06 345 356 342 354 1,362,000
2000/11/02 352 352 338 346 886,000
2000/11/01 343 353 341 351 3,302,000
2000/10/31 334 342 333 341 1,554,000
2000/10/30 328 332 326 331 503,000
2000/10/27 329 335 326 328 781,000
2000/10/26 323 334 321 334 725,000
2000/10/25 325 327 319 323 1,349,000
2000/10/24 328 328 324 325 550,000
2000/10/23 320 336 319 330 2,400,000
2000/10/20 335 336 316 318 2,445,000
2000/10/19 331 334 327 334 1,289,000
2000/10/18 338 338 333 335 1,609,000
2000/10/17 336 340 335 335 946,000
2000/10/16 340 342 335 335 1,345,000
2000/10/13 341 342 337 340 2,058,000
2000/10/12 340 354 337 351 2,936,000
2000/10/11 344 347 342 342 1,947,000
2000/10/10 345 348 343 344 2,072,000
2000/10/06 355 356 344 345 2,474,000
2000/10/05 356 356 352 354 1,687,000
2000/10/04 352 355 351 355 749,000
2000/10/03 360 360 353 355 757,000
2000/10/02 364 364 350 360 2,497,000
2000/09/29 365 370 360 360 5,393,000
2000/09/28 356 360 350 350 4,721,000
2000/09/27 342 358 340 346 6,682,000
2000/09/26 347 347 335 338 4,916,000
2000/09/25 382 386 364 370 2,641,000
2000/09/22 377 385 374 379 4,835,000
2000/09/21 380 383 368 375 7,740,000
2000/09/20 368 378 368 375 5,209,000
2000/09/19 356 368 354 368 5,949,000
2000/09/18 354 356 351 353 3,266,000
2000/09/14 350 355 348 352 2,783,000
2000/09/13 342 353 341 350 2,117,000
2000/09/12 335 344 335 337 1,866,000
2000/09/11 344 344 334 342 2,152,000
2000/09/08 343 352 339 344 3,845,000
2000/09/07 355 355 340 344 2,078,000
2000/09/06 345 359 345 356 6,645,000
2000/09/05 343 345 336 345 1,398,000
2000/09/04 344 349 341 342 985,000
2000/09/01 346 352 337 340 1,590,000
2000/08/31 355 355 345 350 1,993,000
2000/08/30 359 367 353 355 6,886,000
2000/08/29 348 355 347 355 1,503,000
2000/08/28 359 360 346 348 1,192,000
2000/08/25 363 363 351 358 4,154,000
2000/08/24 358 364 354 362 4,305,000
2000/08/23 355 362 340 357 7,402,000
2000/08/22 347 352 344 350 3,970,000
2000/08/21 345 349 340 345 2,638,000
2000/08/18 331 340 331 340 1,042,000
2000/08/17 340 340 324 331 2,463,000
2000/08/16 335 343 335 335 2,690,000
2000/08/15 323 335 322 332 1,554,000
2000/08/14 326 328 316 324 2,552,000
2000/08/11 325 329 323 326 1,514,000
2000/08/10 333 334 328 329 970,000
2000/08/09 341 345 333 339 1,395,000
2000/08/08 350 350 340 346 1,503,000
2000/08/07 335 350 332 350 2,568,000
2000/08/04 329 340 329 332 1,693,000
2000/08/03 340 340 329 330 1,240,000
2000/08/02 340 341 335 340 1,225,000
2000/08/01 333 348 332 343 2,249,000
2000/07/31 345 346 326 328 2,516,000
2000/07/28 347 349 343 346 2,221,000
2000/07/27 347 352 345 345 2,628,000
2000/07/26 341 355 335 349 5,343,000
2000/07/25 347 347 342 346 3,049,000
2000/07/24 349 349 341 349 2,533,000
2000/07/21 340 350 339 349 5,149,000
2000/07/19 335 341 330 339 4,531,000
2000/07/18 330 341 327 337 6,625,000
2000/07/17 328 331 315 327 3,486,000
2000/07/14 327 331 323 327 5,141,000
2000/07/13 330 330 321 322 2,472,000
2000/07/12 324 329 322 326 2,987,000
2000/07/11 321 322 318 322 2,253,000
2000/07/10 326 328 320 322 2,449,000
2000/07/07 324 332 322 325 8,478,000
2000/07/06 313 320 310 320 5,476,000
2000/07/05 310 312 307 311 2,828,000
2000/07/04 315 315 308 309 2,886,000
2000/07/03 302 316 301 311 6,811,000
2000/06/30 296 299 295 298 2,157,000
2000/06/29 295 299 293 295 1,812,000
2000/06/28 299 301 294 296 4,442,000
2000/06/27 287 299 285 299 7,520,000
2000/06/26 279 284 272 284 3,227,000
2000/06/23 276 276 273 274 2,041,000
2000/06/22 284 284 274 274 2,607,000
2000/06/21 287 287 283 284 2,584,000
2000/06/20 289 290 284 287 4,701,000
2000/06/19 272 284 269 284 5,836,000
2000/06/16 267 269 265 267 1,710,000
2000/06/15 267 271 265 265 1,534,000
2000/06/14 269 269 265 267 1,358,000
2000/06/13 265 267 265 267 1,177,000
2000/06/12 267 267 263 265 1,149,000
2000/06/09 261 266 261 266 3,621,000
2000/06/08 267 267 263 266 987,000
2000/06/07 265 268 264 267 1,185,000
2000/06/06 267 269 263 265 1,359,000
2000/06/05 269 270 265 267 2,386,000
2000/06/02 272 272 264 265 1,657,000
2000/06/01 266 271 263 271 1,376,000
2000/05/31 268 268 255 261 2,392,000
2000/05/30 266 267 263 263 801,000
2000/05/29 269 269 265 269 546,000
2000/05/26 265 267 264 264 825,000
2000/05/25 267 269 265 265 1,261,000
2000/05/24 260 265 260 265 967,000
2000/05/23 258 263 258 263 1,480,000
2000/05/22 265 265 258 260 2,196,000
2000/05/19 268 268 264 267 1,692,000
2000/05/18 268 269 267 267 1,013,000
2000/05/17 268 269 266 266 633,000
2000/05/16 269 269 265 266 1,179,000
2000/05/15 269 271 266 266 1,243,000
2000/05/12 269 269 265 267 2,049,000
2000/05/11 272 272 266 269 1,219,000
2000/05/10 275 275 268 271 2,543,000
2000/05/09 268 276 267 274 2,188,000
2000/05/08 270 275 268 268 1,293,000
2000/05/02 270 272 267 270 1,622,000
2000/05/01 263 270 261 270 985,000
2000/04/28 259 269 257 263 2,503,000
2000/04/27 262 263 254 254 2,299,000
2000/04/26 262 266 260 263 2,211,000
2000/04/25 268 268 255 256 2,757,000
2000/04/24 265 267 262 263 2,856,000
2000/04/21 263 265 252 252 4,649,000
2000/04/20 260 265 258 260 4,354,000
2000/04/19 270 270 250 250 7,396,000
2000/04/18 292 293 268 275 3,245,000
2000/04/17 281 295 265 292 1,896,000
2000/04/14 305 307 300 301 1,926,000
2000/04/13 315 315 301 307 1,862,000
2000/04/12 315 325 313 320 1,929,000
2000/04/11 332 332 313 315 809,000
2000/04/10 330 333 320 329 560,000
2000/04/07 333 335 325 326 786,000
2000/04/06 332 337 316 316 2,582,000
2000/04/05 340 342 322 322 3,546,000
2000/04/04 315 350 315 340 4,084,000
2000/04/03 299 320 298 315 799,000
2000/03/31 310 310 294 298 897,000
2000/03/30 315 315 305 305 778,000
2000/03/29 320 329 315 315 1,345,000
2000/03/28 310 316 303 311 1,115,000
2000/03/27 303 332 302 330 2,177,000
2000/03/24 279 300 277 300 1,857,000
2000/03/23 270 279 270 279 935,000
2000/03/22 278 279 270 279 1,188,000
2000/03/21 280 280 268 273 1,683,000
2000/03/17 265 270 256 270 1,449,000
2000/03/16 263 265 258 265 1,301,000
2000/03/15 255 267 252 263 1,625,000
2000/03/14 260 263 245 248 1,614,000
2000/03/13 260 276 255 265 2,557,000
2000/03/10 237 257 228 255 5,990,000
2000/03/09 221 227 219 227 4,433,000
2000/03/08 229 230 220 221 2,839,000
2000/03/07 235 240 230 234 2,568,000
2000/03/06 242 245 236 237 2,183,000
2000/03/03 245 246 242 242 899,000
2000/03/02 242 243 240 240 2,040,000
2000/03/01 245 250 241 242 1,886,000
2000/02/29 242 248 241 243 1,319,000
2000/02/28 245 247 242 242 1,059,000
2000/02/25 250 251 242 245 2,085,000
2000/02/24 258 268 250 250 1,031,000
2000/02/23 245 255 243 253 2,127,000
2000/02/22 254 258 246 246 2,075,000
2000/02/21 263 265 256 256 1,065,000
2000/02/18 255 262 251 254 1,300,000
2000/02/17 253 254 250 254 2,245,000
2000/02/16 250 254 250 251 2,398,000
2000/02/15 255 258 250 251 2,079,000
2000/02/14 268 270 258 258 1,508,000
2000/02/10 270 275 265 269 1,987,000
2000/02/09 272 276 270 273 1,186,000
2000/02/08 278 283 275 280 1,330,000
2000/02/07 280 283 278 280 959,000
2000/02/04 286 287 280 280 1,732,000
2000/02/03 287 290 286 286 663,000
2000/02/02 290 292 286 286 1,312,000
2000/02/01 293 296 290 291 615,000
2000/01/31 292 298 290 292 582,000
2000/01/28 295 300 290 293 733,000
2000/01/27 294 299 290 291 666,000
2000/01/26 295 300 294 300 543,000
2000/01/25 299 299 295 295 640,000
2000/01/24 297 303 297 297 403,000
2000/01/21 296 298 295 296 693,000
2000/01/20 302 305 297 299 672,000
2000/01/19 295 300 294 297 602,000
2000/01/18 300 302 293 295 1,017,000
2000/01/17 292 298 290 298 747,000
2000/01/14 295 295 288 289 1,463,000
2000/01/13 292 293 289 293 714,000
2000/01/12 290 292 288 288 584,000
2000/01/11 293 295 288 290 930,000
2000/01/07 289 298 288 291 560,000
2000/01/06 295 295 286 288 635,000
2000/01/05 295 310 288 292 999,000
2000/01/04 294 295 282 282 519,000

このページの先頭へ