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 |
---|---|---|---|---|---|
1985/12/28 | 779 | 794 | 773 | 773 | 7,097,999 |
1985/12/27 | 760 | 781 | 760 | 776 | 17,157,997 |
1985/12/26 | 737 | 765 | 734 | 757 | 19,686,996 |
1985/12/25 | 709 | 732 | 705 | 730 | 6,558,999 |
1985/12/24 | 713 | 719 | 705 | 705 | 3,277,999 |
1985/12/23 | 701 | 709 | 701 | 705 | 1,061,000 |
1985/12/21 | 705 | 716 | 705 | 706 | 1,183,000 |
1985/12/20 | 714 | 715 | 700 | 707 | 2,646,999 |
1985/12/19 | 688 | 719 | 686 | 714 | 7,699,998 |
1985/12/18 | 691 | 696 | 686 | 688 | 697,000 |
1985/12/17 | 686 | 699 | 685 | 691 | 1,580,000 |
1985/12/16 | 692 | 692 | 685 | 685 | 875,000 |
1985/12/13 | 704 | 708 | 690 | 692 | 2,559,999 |
1985/12/12 | 696 | 714 | 695 | 704 | 3,893,999 |
1985/12/11 | 700 | 704 | 690 | 696 | 5,277,999 |
1985/12/10 | 670 | 702 | 668 | 698 | 8,744,998 |
1985/12/09 | 669 | 669 | 663 | 664 | 750,000 |
1985/12/07 | 664 | 670 | 662 | 663 | 354,000 |
1985/12/06 | 666 | 666 | 661 | 661 | 926,000 |
1985/12/05 | 670 | 672 | 661 | 666 | 1,109,000 |
1985/12/04 | 680 | 680 | 670 | 672 | 3,555,999 |
1985/12/03 | 650 | 673 | 650 | 670 | 2,701,999 |
1985/12/02 | 655 | 661 | 650 | 660 | 482,000 |
1985/11/30 | 648 | 660 | 648 | 651 | 291,000 |
1985/11/29 | 660 | 664 | 650 | 658 | 897,000 |
1985/11/28 | 660 | 676 | 655 | 655 | 2,184,000 |
1985/11/27 | 615 | 665 | 614 | 663 | 3,240,999 |
1985/11/26 | 619 | 620 | 613 | 615 | 334,000 |
1985/11/25 | 615 | 619 | 611 | 619 | 362,000 |
1985/11/22 | 607 | 615 | 606 | 610 | 311,000 |
1985/11/21 | 606 | 612 | 605 | 605 | 431,000 |
1985/11/20 | 615 | 615 | 609 | 609 | 418,000 |
1985/11/19 | 615 | 620 | 613 | 615 | 260,000 |
1985/11/18 | 620 | 620 | 615 | 615 | 150,000 |
1985/11/16 | 610 | 619 | 610 | 611 | 141,000 |
1985/11/15 | 610 | 616 | 610 | 612 | 252,000 |
1985/11/14 | 606 | 620 | 606 | 617 | 554,000 |
1985/11/13 | 605 | 610 | 605 | 607 | 225,000 |
1985/11/12 | 611 | 615 | 605 | 605 | 301,000 |
1985/11/11 | 615 | 615 | 601 | 601 | 227,000 |
1985/11/08 | 606 | 620 | 605 | 615 | 322,000 |
1985/11/07 | 612 | 617 | 610 | 610 | 632,000 |
1985/11/06 | 613 | 620 | 613 | 617 | 314,000 |
1985/11/05 | 612 | 621 | 612 | 619 | 225,000 |
1985/11/02 | 610 | 625 | 610 | 616 | 270,000 |
1985/11/01 | 625 | 628 | 612 | 612 | 592,000 |
1985/10/31 | 611 | 629 | 611 | 627 | 774,000 |
1985/10/30 | 615 | 624 | 612 | 615 | 589,000 |
1985/10/29 | 600 | 613 | 599 | 612 | 873,000 |
1985/10/28 | 605 | 608 | 600 | 603 | 290,000 |
1985/10/26 | 590 | 600 | 590 | 595 | 272,000 |
1985/10/25 | 595 | 595 | 590 | 590 | 388,000 |
1985/10/24 | 584 | 594 | 582 | 585 | 682,000 |
1985/10/23 | 590 | 590 | 580 | 584 | 948,000 |
1985/10/22 | 607 | 610 | 600 | 600 | 318,000 |
1985/10/21 | 620 | 620 | 604 | 606 | 332,000 |
1985/10/19 | 596 | 619 | 591 | 611 | 986,000 |
1985/10/18 | 596 | 600 | 590 | 590 | 672,000 |
1985/10/17 | 600 | 605 | 595 | 596 | 483,000 |
1985/10/16 | 604 | 610 | 595 | 595 | 1,013,000 |
1985/10/15 | 614 | 617 | 610 | 614 | 1,366,000 |
1985/10/14 | 619 | 625 | 615 | 615 | 647,000 |
1985/10/11 | 621 | 625 | 620 | 620 | 198,000 |
1985/10/09 | 620 | 627 | 620 | 626 | 702,000 |
1985/10/08 | 620 | 624 | 620 | 623 | 413,000 |
1985/10/07 | 619 | 624 | 619 | 620 | 291,000 |
1985/10/05 | 617 | 625 | 617 | 624 | 360,000 |
1985/10/04 | 617 | 625 | 617 | 620 | 1,154,000 |
1985/10/03 | 618 | 624 | 615 | 616 | 748,000 |
1985/10/02 | 625 | 627 | 618 | 618 | 1,763,000 |
1985/10/01 | 619 | 630 | 618 | 627 | 1,164,000 |
1985/09/30 | 621 | 635 | 616 | 618 | 1,193,000 |
1985/09/28 | 620 | 635 | 620 | 622 | 385,000 |
1985/09/27 | 633 | 644 | 625 | 625 | 714,000 |
1985/09/26 | 649 | 650 | 630 | 630 | 756,000 |
1985/09/25 | 625 | 639 | 616 | 639 | 1,543,000 |
1985/09/24 | 630 | 630 | 613 | 618 | 1,353,000 |
1985/09/21 | 618 | 620 | 613 | 615 | 1,494,000 |
1985/09/20 | 620 | 627 | 612 | 618 | 2,632,999 |
1985/09/19 | 621 | 639 | 619 | 619 | 1,979,000 |
1985/09/18 | 620 | 626 | 611 | 621 | 1,464,000 |
1985/09/17 | 642 | 644 | 631 | 631 | 543,000 |
1985/09/13 | 635 | 650 | 631 | 645 | 455,000 |
1985/09/12 | 658 | 660 | 650 | 655 | 411,000 |
1985/09/11 | 667 | 667 | 650 | 660 | 1,117,000 |
1985/09/10 | 624 | 644 | 621 | 637 | 501,000 |
1985/09/09 | 616 | 625 | 610 | 610 | 517,000 |
1985/09/07 | 592 | 610 | 592 | 609 | 619,000 |
1985/09/06 | 623 | 623 | 590 | 592 | 1,666,000 |
1985/09/05 | 630 | 633 | 625 | 625 | 719,000 |
1985/09/04 | 631 | 636 | 630 | 630 | 932,000 |
1985/09/03 | 637 | 645 | 636 | 639 | 439,000 |
1985/09/02 | 641 | 645 | 633 | 639 | 758,000 |
1985/08/31 | 641 | 645 | 640 | 640 | 342,000 |
1985/08/30 | 650 | 654 | 640 | 640 | 972,000 |
1985/08/29 | 650 | 653 | 648 | 653 | 860,000 |
1985/08/28 | 646 | 655 | 646 | 652 | 1,020,000 |
1985/08/27 | 652 | 670 | 645 | 649 | 991,000 |
1985/08/26 | 665 | 670 | 650 | 652 | 713,000 |
1985/08/24 | 670 | 670 | 660 | 664 | 439,000 |
1985/08/23 | 667 | 679 | 664 | 679 | 844,000 |
1985/08/22 | 680 | 685 | 670 | 670 | 901,000 |
1985/08/21 | 665 | 677 | 665 | 671 | 1,112,000 |
1985/08/20 | 650 | 665 | 650 | 665 | 937,000 |
1985/08/19 | 650 | 654 | 627 | 654 | 1,848,000 |
1985/08/17 | 660 | 663 | 649 | 650 | 1,194,000 |
1985/08/16 | 684 | 684 | 663 | 663 | 1,929,000 |
1985/08/15 | 690 | 694 | 680 | 684 | 1,574,000 |
1985/08/14 | 687 | 700 | 685 | 688 | 2,757,999 |
1985/08/13 | 698 | 701 | 680 | 689 | 4,503,999 |
1985/08/12 | 703 | 717 | 702 | 708 | 671,000 |
1985/08/09 | 711 | 714 | 700 | 702 | 736,000 |
1985/08/08 | 710 | 718 | 705 | 710 | 1,125,000 |
1985/08/07 | 700 | 705 | 697 | 702 | 721,000 |
1985/08/06 | 718 | 718 | 696 | 705 | 1,277,000 |
1985/08/05 | 711 | 723 | 710 | 719 | 897,000 |
1985/08/03 | 728 | 728 | 712 | 720 | 559,000 |
1985/08/02 | 740 | 740 | 715 | 719 | 1,886,000 |
1985/08/01 | 715 | 730 | 711 | 728 | 1,972,000 |
1985/07/31 | 710 | 728 | 690 | 695 | 2,007,000 |
1985/07/30 | 726 | 736 | 700 | 710 | 3,386,999 |
1985/07/29 | 765 | 775 | 740 | 750 | 9,668,998 |
1985/07/27 | 722 | 762 | 721 | 760 | 4,652,999 |
1985/07/26 | 740 | 747 | 730 | 732 | 3,948,999 |
1985/07/25 | 760 | 762 | 742 | 742 | 10,357,998 |
1985/07/24 | 740 | 760 | 730 | 760 | 21,382,996 |
1985/07/23 | 700 | 736 | 700 | 736 | 13,983,997 |
1985/07/22 | 667 | 699 | 661 | 696 | 2,936,999 |
1985/07/20 | 665 | 670 | 660 | 665 | 933,000 |
1985/07/19 | 675 | 675 | 655 | 655 | 1,222,000 |
1985/07/18 | 671 | 685 | 668 | 679 | 1,108,000 |
1985/07/17 | 649 | 675 | 645 | 670 | 948,000 |
1985/07/16 | 645 | 646 | 635 | 641 | 1,041,000 |
1985/07/15 | 665 | 670 | 620 | 655 | 1,354,000 |
1985/07/12 | 680 | 680 | 665 | 665 | 2,306,000 |
1985/07/11 | 690 | 691 | 675 | 680 | 2,024,000 |
1985/07/10 | 692 | 703 | 685 | 690 | 1,481,000 |
1985/07/09 | 695 | 712 | 690 | 690 | 3,412,999 |
1985/07/08 | 696 | 697 | 685 | 690 | 1,348,000 |
1985/07/06 | 688 | 698 | 687 | 698 | 1,182,000 |
1985/07/05 | 710 | 711 | 675 | 675 | 2,934,999 |
1985/07/04 | 684 | 717 | 675 | 701 | 4,782,999 |
1985/07/03 | 695 | 698 | 671 | 685 | 2,484,000 |
1985/07/02 | 692 | 707 | 687 | 690 | 3,952,999 |
1985/07/01 | 687 | 699 | 680 | 685 | 1,555,000 |
1985/06/29 | 675 | 685 | 672 | 685 | 1,084,000 |
1985/06/28 | 690 | 695 | 674 | 685 | 1,671,000 |
1985/06/27 | 692 | 700 | 678 | 685 | 2,204,000 |
1985/06/26 | 726 | 726 | 692 | 692 | 6,851,999 |
1985/06/25 | 690 | 718 | 688 | 713 | 4,110,999 |
1985/06/24 | 690 | 698 | 671 | 690 | 2,683,999 |
1985/06/22 | 702 | 709 | 689 | 690 | 2,376,000 |
1985/06/21 | 708 | 720 | 702 | 702 | 5,727,999 |
1985/06/20 | 709 | 741 | 699 | 724 | 10,791,998 |
1985/06/19 | 679 | 716 | 678 | 713 | 11,926,998 |
1985/06/18 | 695 | 698 | 676 | 676 | 12,162,998 |
1985/06/17 | 660 | 678 | 657 | 675 | 9,571,998 |
1985/06/15 | 642 | 661 | 637 | 657 | 5,819,999 |
1985/06/14 | 632 | 643 | 630 | 635 | 4,596,999 |
1985/06/13 | 644 | 653 | 634 | 642 | 7,360,999 |
1985/06/12 | 616 | 645 | 615 | 644 | 10,543,998 |
1985/06/11 | 611 | 626 | 601 | 615 | 5,229,999 |
1985/06/10 | 630 | 632 | 616 | 616 | 5,018,999 |
1985/06/07 | 624 | 640 | 615 | 636 | 14,114,997 |
1985/06/06 | 600 | 615 | 593 | 614 | 9,497,998 |
1985/06/05 | 600 | 600 | 583 | 593 | 12,802,997 |
1985/06/04 | 560 | 584 | 559 | 579 | 6,542,999 |
1985/06/03 | 573 | 574 | 550 | 550 | 4,352,999 |
1985/06/01 | 560 | 568 | 556 | 567 | 4,146,999 |
1985/05/31 | 543 | 559 | 543 | 550 | 2,572,999 |
1985/05/30 | 558 | 558 | 541 | 543 | 1,697,000 |
1985/05/29 | 565 | 567 | 555 | 559 | 12,497,998 |
1985/05/28 | 526 | 555 | 520 | 555 | 5,028,999 |
1985/05/27 | 527 | 529 | 517 | 527 | 1,157,000 |
1985/05/25 | 530 | 532 | 521 | 527 | 1,344,000 |
1985/05/24 | 535 | 540 | 528 | 530 | 2,036,000 |
1985/05/23 | 552 | 552 | 530 | 531 | 5,487,999 |
1985/05/22 | 537 | 553 | 535 | 542 | 8,096,998 |
1985/05/21 | 545 | 545 | 529 | 538 | 4,068,999 |
1985/05/20 | 545 | 548 | 533 | 537 | 4,010,999 |
1985/05/18 | 535 | 545 | 531 | 537 | 8,265,998 |
1985/05/17 | 509 | 538 | 506 | 535 | 18,318,996 |
1985/05/16 | 489 | 502 | 485 | 500 | 4,349,999 |
1985/05/15 | 490 | 495 | 485 | 488 | 2,376,000 |
1985/05/14 | 490 | 490 | 485 | 485 | 1,346,000 |
1985/05/13 | 493 | 493 | 487 | 491 | 1,783,000 |
1985/05/10 | 485 | 495 | 485 | 492 | 3,604,999 |
1985/05/09 | 490 | 490 | 480 | 480 | 2,284,000 |
1985/05/08 | 495 | 501 | 488 | 490 | 8,602,998 |
1985/05/07 | 490 | 503 | 481 | 498 | 9,163,998 |
1985/05/04 | 480 | 489 | 479 | 485 | 5,218,999 |
1985/05/02 | 470 | 483 | 466 | 483 | 7,030,999 |
1985/05/01 | 460 | 475 | 455 | 465 | 3,527,999 |
1985/04/30 | 446 | 449 | 441 | 446 | 310,000 |
1985/04/27 | 442 | 449 | 442 | 449 | 362,000 |
1985/04/26 | 442 | 452 | 442 | 450 | 880,000 |
1985/04/25 | 449 | 450 | 444 | 444 | 415,000 |
1985/04/24 | 441 | 455 | 441 | 455 | 898,000 |
1985/04/23 | 432 | 441 | 430 | 440 | 508,000 |
1985/04/22 | 439 | 439 | 430 | 430 | 126,000 |
1985/04/20 | 430 | 450 | 428 | 440 | 177,000 |
1985/04/19 | 430 | 434 | 427 | 427 | 501,000 |
1985/04/18 | 428 | 430 | 427 | 429 | 295,000 |
1985/04/17 | 424 | 432 | 423 | 430 | 829,000 |
1985/04/16 | 443 | 450 | 421 | 421 | 628,000 |
1985/04/15 | 444 | 447 | 441 | 447 | 340,000 |
1985/04/12 | 440 | 445 | 440 | 441 | 269,000 |
1985/04/11 | 440 | 445 | 439 | 441 | 597,000 |
1985/04/10 | 440 | 449 | 440 | 443 | 711,000 |
1985/04/09 | 451 | 453 | 440 | 445 | 398,000 |
1985/04/08 | 453 | 453 | 451 | 451 | 322,000 |
1985/04/06 | 451 | 456 | 450 | 450 | 202,000 |
1985/04/05 | 450 | 454 | 450 | 450 | 458,000 |
1985/04/04 | 453 | 456 | 450 | 452 | 270,000 |
1985/04/03 | 450 | 459 | 450 | 456 | 676,000 |
1985/04/02 | 455 | 459 | 449 | 451 | 877,000 |
1985/04/01 | 465 | 470 | 464 | 464 | 640,000 |
1985/03/30 | 459 | 465 | 459 | 464 | 371,000 |
1985/03/29 | 465 | 465 | 456 | 459 | 671,000 |
1985/03/28 | 463 | 470 | 460 | 465 | 1,338,000 |
1985/03/27 | 431 | 450 | 431 | 450 | 1,389,000 |
1985/03/26 | 453 | 454 | 435 | 440 | 982,000 |
1985/03/25 | 455 | 455 | 449 | 453 | 1,042,000 |
1985/03/23 | 457 | 459 | 450 | 453 | 747,000 |
1985/03/22 | 456 | 459 | 456 | 457 | 703,000 |
1985/03/20 | 459 | 460 | 455 | 459 | 725,000 |
1985/03/19 | 464 | 464 | 451 | 455 | 1,621,000 |
1985/03/18 | 464 | 477 | 462 | 464 | 2,668,999 |
1985/03/16 | 449 | 470 | 449 | 459 | 2,653,999 |
1985/03/15 | 448 | 453 | 445 | 445 | 869,000 |
1985/03/14 | 445 | 453 | 445 | 448 | 573,000 |
1985/03/13 | 445 | 453 | 442 | 445 | 888,000 |
1985/03/12 | 450 | 450 | 445 | 445 | 746,000 |
1985/03/11 | 449 | 455 | 445 | 449 | 728,000 |
1985/03/08 | 455 | 455 | 448 | 449 | 1,001,000 |
1985/03/07 | 455 | 463 | 454 | 457 | 2,019,000 |
1985/03/06 | 455 | 463 | 448 | 448 | 3,003,999 |
1985/03/05 | 443 | 445 | 438 | 440 | 1,194,000 |
1985/03/04 | 449 | 450 | 438 | 438 | 696,000 |
1985/03/02 | 460 | 460 | 436 | 450 | 1,496,000 |
1985/03/01 | 431 | 455 | 431 | 454 | 3,304,999 |
1985/02/28 | 433 | 436 | 430 | 431 | 894,000 |
1985/02/27 | 435 | 440 | 431 | 438 | 1,554,000 |
1985/02/26 | 443 | 448 | 433 | 435 | 3,052,999 |
1985/02/25 | 439 | 442 | 426 | 441 | 1,838,000 |
1985/02/23 | 429 | 441 | 429 | 439 | 743,000 |
1985/02/22 | 425 | 430 | 425 | 427 | 795,000 |
1985/02/21 | 425 | 430 | 421 | 430 | 736,000 |
1985/02/20 | 427 | 434 | 425 | 426 | 967,000 |
1985/02/19 | 424 | 435 | 424 | 427 | 519,000 |
1985/02/18 | 420 | 429 | 417 | 429 | 374,000 |
1985/02/16 | 416 | 420 | 415 | 417 | 492,000 |
1985/02/15 | 420 | 424 | 415 | 415 | 1,314,000 |
1985/02/14 | 427 | 427 | 420 | 420 | 401,000 |
1985/02/13 | 416 | 428 | 415 | 425 | 980,000 |
1985/02/12 | 419 | 421 | 415 | 417 | 428,000 |
1985/02/08 | 426 | 428 | 421 | 421 | 662,000 |
1985/02/07 | 427 | 438 | 422 | 426 | 1,241,000 |
1985/02/06 | 433 | 435 | 425 | 429 | 1,095,000 |
1985/02/05 | 433 | 440 | 433 | 433 | 974,000 |
1985/02/04 | 440 | 440 | 433 | 434 | 584,000 |
1985/02/02 | 435 | 440 | 435 | 440 | 253,000 |
1985/02/01 | 440 | 441 | 435 | 440 | 1,394,000 |
1985/01/31 | 442 | 444 | 439 | 442 | 1,443,000 |
1985/01/30 | 441 | 449 | 441 | 441 | 950,000 |
1985/01/29 | 435 | 445 | 435 | 440 | 2,533,999 |
1985/01/28 | 445 | 445 | 440 | 440 | 607,000 |
1985/01/26 | 440 | 444 | 440 | 441 | 1,178,000 |
1985/01/25 | 452 | 455 | 446 | 446 | 1,865,000 |
1985/01/24 | 453 | 460 | 450 | 457 | 1,170,000 |
1985/01/23 | 450 | 455 | 450 | 455 | 1,210,000 |
1985/01/22 | 460 | 467 | 455 | 455 | 2,699,999 |
1985/01/21 | 457 | 467 | 457 | 460 | 1,537,000 |
1985/01/19 | 462 | 465 | 454 | 462 | 1,195,000 |
1985/01/18 | 481 | 482 | 461 | 467 | 3,211,999 |
1985/01/17 | 480 | 485 | 473 | 478 | 11,690,998 |
1985/01/16 | 445 | 485 | 441 | 485 | 13,158,997 |
1985/01/14 | 430 | 445 | 430 | 441 | 1,370,000 |
1985/01/11 | 441 | 443 | 430 | 430 | 1,161,000 |
1985/01/10 | 446 | 451 | 438 | 440 | 2,585,999 |
1985/01/09 | 431 | 455 | 431 | 441 | 6,613,999 |
1985/01/08 | 428 | 433 | 428 | 430 | 1,240,000 |
1985/01/07 | 434 | 435 | 428 | 430 | 1,984,000 |
1985/01/05 | 428 | 430 | 425 | 430 | 805,000 |
1985/01/04 | 430 | 434 | 428 | 428 | 553,000 |