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 |
---|---|---|---|---|---|
1986/12/27 | 1,160 | 1,180 | 1,140 | 1,140 | 8,895,999 |
1986/12/26 | 1,100 | 1,200 | 1,090 | 1,170 | 30,287,995 |
1986/12/25 | 1,080 | 1,100 | 1,070 | 1,100 | 6,944,999 |
1986/12/24 | 1,060 | 1,060 | 1,030 | 1,040 | 1,440,000 |
1986/12/23 | 1,060 | 1,070 | 1,040 | 1,040 | 1,631,000 |
1986/12/22 | 1,090 | 1,090 | 1,050 | 1,060 | 4,498,999 |
1986/12/19 | 1,050 | 1,100 | 1,050 | 1,070 | 17,802,997 |
1986/12/18 | 1,030 | 1,040 | 1,010 | 1,030 | 7,735,999 |
1986/12/17 | 995 | 1,020 | 995 | 1,010 | 3,409,999 |
1986/12/16 | 980 | 989 | 970 | 988 | 483,000 |
1986/12/15 | 990 | 994 | 982 | 993 | 477,000 |
1986/12/12 | 994 | 1,000 | 985 | 990 | 825,000 |
1986/12/11 | 999 | 999 | 985 | 991 | 369,000 |
1986/12/10 | 982 | 993 | 982 | 982 | 442,000 |
1986/12/09 | 1,000 | 1,010 | 985 | 985 | 1,153,000 |
1986/12/08 | 987 | 995 | 986 | 990 | 578,000 |
1986/12/06 | 981 | 998 | 980 | 995 | 449,000 |
1986/12/05 | 1,000 | 1,000 | 981 | 984 | 1,373,000 |
1986/12/04 | 1,010 | 1,020 | 990 | 990 | 1,219,000 |
1986/12/03 | 980 | 1,020 | 980 | 1,010 | 7,904,999 |
1986/12/02 | 976 | 980 | 965 | 970 | 1,994,000 |
1986/12/01 | 973 | 985 | 966 | 966 | 2,983,000 |
1986/11/29 | 925 | 963 | 918 | 963 | 885,000 |
1986/11/28 | 925 | 931 | 918 | 918 | 718,000 |
1986/11/27 | 919 | 924 | 912 | 920 | 431,000 |
1986/11/26 | 916 | 920 | 910 | 919 | 508,000 |
1986/11/25 | 925 | 925 | 916 | 916 | 377,000 |
1986/11/22 | 905 | 918 | 905 | 915 | 201,000 |
1986/11/21 | 915 | 915 | 905 | 905 | 347,000 |
1986/11/20 | 920 | 920 | 902 | 905 | 490,000 |
1986/11/19 | 920 | 928 | 915 | 920 | 323,000 |
1986/11/18 | 920 | 920 | 910 | 915 | 127,000 |
1986/11/17 | 930 | 930 | 909 | 910 | 207,000 |
1986/11/14 | 919 | 929 | 910 | 920 | 424,000 |
1986/11/13 | 935 | 935 | 920 | 920 | 366,000 |
1986/11/12 | 957 | 957 | 919 | 925 | 1,174,000 |
1986/11/11 | 900 | 950 | 897 | 947 | 1,212,000 |
1986/11/10 | 900 | 903 | 898 | 898 | 604,000 |
1986/11/07 | 899 | 903 | 895 | 900 | 366,000 |
1986/11/06 | 900 | 905 | 898 | 900 | 569,000 |
1986/11/05 | 900 | 915 | 900 | 902 | 450,000 |
1986/11/04 | 915 | 915 | 900 | 900 | 260,000 |
1986/11/01 | 915 | 915 | 899 | 902 | 170,000 |
1986/10/31 | 929 | 929 | 900 | 915 | 605,000 |
1986/10/30 | 900 | 911 | 885 | 888 | 656,000 |
1986/10/29 | 870 | 895 | 870 | 885 | 620,000 |
1986/10/28 | 880 | 880 | 865 | 870 | 634,000 |
1986/10/27 | 899 | 899 | 870 | 880 | 494,000 |
1986/10/25 | 890 | 899 | 880 | 899 | 284,000 |
1986/10/24 | 928 | 929 | 890 | 900 | 712,000 |
1986/10/23 | 890 | 910 | 880 | 904 | 393,000 |
1986/10/22 | 906 | 906 | 875 | 881 | 950,000 |
1986/10/21 | 912 | 917 | 870 | 876 | 959,000 |
1986/10/20 | 918 | 921 | 912 | 917 | 469,000 |
1986/10/17 | 938 | 940 | 917 | 917 | 712,000 |
1986/10/16 | 920 | 933 | 911 | 930 | 946,000 |
1986/10/15 | 919 | 930 | 910 | 910 | 600,000 |
1986/10/14 | 917 | 920 | 900 | 905 | 209,000 |
1986/10/13 | 919 | 920 | 901 | 915 | 382,000 |
1986/10/09 | 926 | 930 | 911 | 920 | 390,000 |
1986/10/08 | 916 | 934 | 910 | 924 | 987,000 |
1986/10/07 | 889 | 923 | 888 | 915 | 1,148,000 |
1986/10/06 | 885 | 891 | 882 | 888 | 1,329,000 |
1986/10/04 | 879 | 885 | 876 | 885 | 509,000 |
1986/10/03 | 865 | 880 | 849 | 876 | 696,000 |
1986/10/02 | 895 | 900 | 870 | 870 | 974,000 |
1986/10/01 | 905 | 914 | 895 | 895 | 1,508,000 |
1986/09/30 | 911 | 921 | 895 | 912 | 1,332,000 |
1986/09/29 | 942 | 942 | 911 | 911 | 1,473,000 |
1986/09/27 | 950 | 950 | 931 | 935 | 320,000 |
1986/09/26 | 960 | 980 | 930 | 935 | 1,811,000 |
1986/09/25 | 979 | 1,000 | 951 | 955 | 870,000 |
1986/09/24 | 955 | 978 | 950 | 977 | 1,557,000 |
1986/09/22 | 950 | 950 | 938 | 950 | 337,000 |
1986/09/19 | 946 | 955 | 940 | 947 | 700,000 |
1986/09/18 | 950 | 960 | 945 | 945 | 469,000 |
1986/09/17 | 945 | 955 | 945 | 945 | 1,091,000 |
1986/09/16 | 955 | 960 | 935 | 945 | 878,000 |
1986/09/12 | 950 | 980 | 944 | 965 | 981,000 |
1986/09/11 | 1,000 | 1,020 | 990 | 990 | 860,000 |
1986/09/10 | 996 | 1,020 | 990 | 1,010 | 1,348,000 |
1986/09/09 | 965 | 1,000 | 961 | 994 | 888,000 |
1986/09/08 | 970 | 985 | 960 | 965 | 721,000 |
1986/09/06 | 961 | 977 | 960 | 960 | 913,000 |
1986/09/05 | 995 | 1,010 | 960 | 960 | 1,350,000 |
1986/09/04 | 991 | 1,000 | 991 | 1,000 | 606,000 |
1986/09/03 | 1,000 | 1,010 | 990 | 990 | 1,704,000 |
1986/09/02 | 1,030 | 1,040 | 1,010 | 1,010 | 1,349,000 |
1986/09/01 | 1,040 | 1,050 | 1,030 | 1,030 | 757,000 |
1986/08/30 | 1,030 | 1,040 | 1,020 | 1,020 | 656,000 |
1986/08/29 | 1,020 | 1,040 | 1,020 | 1,030 | 803,000 |
1986/08/28 | 1,030 | 1,040 | 1,020 | 1,020 | 1,083,000 |
1986/08/27 | 1,040 | 1,050 | 1,030 | 1,040 | 1,557,000 |
1986/08/26 | 1,050 | 1,070 | 1,050 | 1,050 | 1,143,000 |
1986/08/25 | 1,060 | 1,070 | 1,040 | 1,040 | 873,000 |
1986/08/23 | 1,040 | 1,060 | 1,040 | 1,040 | 823,000 |
1986/08/22 | 1,050 | 1,070 | 1,040 | 1,040 | 1,246,000 |
1986/08/21 | 1,070 | 1,080 | 1,040 | 1,040 | 2,933,000 |
1986/08/20 | 1,070 | 1,120 | 1,060 | 1,060 | 3,884,999 |
1986/08/19 | 1,090 | 1,100 | 1,060 | 1,070 | 1,607,000 |
1986/08/18 | 1,100 | 1,140 | 1,100 | 1,100 | 1,287,000 |
1986/08/15 | 1,120 | 1,120 | 1,090 | 1,100 | 1,385,000 |
1986/08/14 | 1,130 | 1,140 | 1,110 | 1,120 | 1,795,000 |
1986/08/13 | 1,150 | 1,180 | 1,110 | 1,120 | 7,420,999 |
1986/08/12 | 1,090 | 1,140 | 1,070 | 1,140 | 3,438,999 |
1986/08/11 | 1,040 | 1,070 | 1,030 | 1,050 | 1,908,000 |
1986/08/08 | 1,040 | 1,050 | 1,030 | 1,030 | 1,098,000 |
1986/08/07 | 1,040 | 1,070 | 1,040 | 1,050 | 704,000 |
1986/08/06 | 1,070 | 1,070 | 1,040 | 1,050 | 1,232,000 |
1986/08/05 | 1,080 | 1,090 | 1,060 | 1,060 | 1,141,000 |
1986/08/04 | 1,060 | 1,080 | 1,050 | 1,080 | 445,000 |
1986/08/02 | 1,070 | 1,070 | 1,050 | 1,050 | 656,000 |
1986/08/01 | 1,100 | 1,120 | 1,060 | 1,090 | 1,985,000 |
1986/07/31 | 1,090 | 1,130 | 1,080 | 1,080 | 2,677,000 |
1986/07/30 | 1,080 | 1,100 | 1,060 | 1,060 | 1,808,000 |
1986/07/29 | 1,080 | 1,100 | 1,050 | 1,060 | 2,171,000 |
1986/07/28 | 1,090 | 1,110 | 1,080 | 1,090 | 795,000 |
1986/07/26 | 1,110 | 1,110 | 1,080 | 1,080 | 601,000 |
1986/07/25 | 1,110 | 1,120 | 1,080 | 1,090 | 1,736,000 |
1986/07/24 | 1,130 | 1,140 | 1,100 | 1,100 | 1,624,000 |
1986/07/23 | 1,100 | 1,160 | 1,090 | 1,130 | 3,652,999 |
1986/07/22 | 1,090 | 1,120 | 1,060 | 1,080 | 1,844,000 |
1986/07/21 | 1,140 | 1,150 | 1,040 | 1,100 | 3,017,000 |
1986/07/19 | 1,140 | 1,180 | 1,130 | 1,130 | 8,653,999 |
1986/07/18 | 1,040 | 1,130 | 1,040 | 1,120 | 5,714,999 |
1986/07/17 | 1,030 | 1,050 | 1,030 | 1,040 | 940,000 |
1986/07/16 | 1,030 | 1,050 | 1,030 | 1,030 | 991,000 |
1986/07/15 | 1,050 | 1,050 | 1,040 | 1,040 | 781,000 |
1986/07/14 | 1,060 | 1,070 | 1,050 | 1,050 | 1,366,000 |
1986/07/11 | 1,030 | 1,070 | 1,030 | 1,040 | 2,951,000 |
1986/07/10 | 1,030 | 1,040 | 1,020 | 1,030 | 1,225,000 |
1986/07/09 | 1,040 | 1,050 | 1,030 | 1,030 | 1,868,000 |
1986/07/08 | 1,030 | 1,040 | 1,020 | 1,030 | 1,434,000 |
1986/07/07 | 1,060 | 1,070 | 1,030 | 1,030 | 1,326,000 |
1986/07/05 | 1,020 | 1,040 | 1,020 | 1,040 | 468,000 |
1986/07/04 | 1,030 | 1,040 | 1,020 | 1,020 | 1,398,000 |
1986/07/03 | 1,040 | 1,040 | 1,020 | 1,020 | 1,171,000 |
1986/07/02 | 1,030 | 1,050 | 1,030 | 1,030 | 883,000 |
1986/07/01 | 1,050 | 1,060 | 1,030 | 1,030 | 1,016,000 |
1986/06/30 | 1,030 | 1,050 | 1,020 | 1,050 | 716,000 |
1986/06/28 | 1,030 | 1,030 | 1,020 | 1,020 | 407,000 |
1986/06/27 | 1,030 | 1,060 | 1,020 | 1,020 | 2,023,000 |
1986/06/26 | 1,060 | 1,080 | 1,040 | 1,040 | 3,119,000 |
1986/06/25 | 1,040 | 1,050 | 1,030 | 1,040 | 1,170,000 |
1986/06/24 | 1,050 | 1,060 | 1,030 | 1,030 | 1,311,000 |
1986/06/23 | 1,060 | 1,070 | 1,050 | 1,050 | 1,299,000 |
1986/06/21 | 1,080 | 1,090 | 1,050 | 1,060 | 1,163,000 |
1986/06/20 | 1,070 | 1,100 | 1,060 | 1,060 | 6,025,999 |
1986/06/19 | 1,080 | 1,080 | 1,050 | 1,050 | 2,074,000 |
1986/06/18 | 1,040 | 1,090 | 1,040 | 1,080 | 7,229,999 |
1986/06/17 | 1,030 | 1,050 | 1,020 | 1,040 | 1,523,000 |
1986/06/16 | 1,040 | 1,040 | 1,020 | 1,030 | 1,149,000 |
1986/06/13 | 1,050 | 1,060 | 1,030 | 1,030 | 1,675,000 |
1986/06/12 | 1,060 | 1,070 | 1,040 | 1,050 | 2,292,000 |
1986/06/11 | 1,060 | 1,070 | 1,050 | 1,050 | 2,975,000 |
1986/06/10 | 1,050 | 1,080 | 1,040 | 1,050 | 5,429,999 |
1986/06/09 | 1,050 | 1,090 | 1,040 | 1,080 | 4,370,999 |
1986/06/07 | 1,050 | 1,060 | 1,040 | 1,040 | 1,894,000 |
1986/06/06 | 1,050 | 1,060 | 1,040 | 1,040 | 5,447,999 |
1986/06/05 | 1,010 | 1,060 | 1,010 | 1,030 | 6,426,999 |
1986/06/04 | 1,020 | 1,030 | 1,010 | 1,010 | 3,404,999 |
1986/06/03 | 985 | 1,040 | 985 | 1,020 | 9,657,999 |
1986/06/02 | 995 | 999 | 984 | 985 | 3,191,000 |
1986/05/31 | 999 | 1,000 | 995 | 997 | 1,669,000 |
1986/05/30 | 1,000 | 1,010 | 995 | 1,000 | 6,377,999 |
1986/05/29 | 990 | 1,010 | 985 | 1,000 | 12,192,998 |
1986/05/28 | 955 | 995 | 950 | 980 | 19,681,997 |
1986/05/27 | 931 | 945 | 931 | 945 | 3,662,999 |
1986/05/26 | 944 | 947 | 928 | 928 | 4,480,999 |
1986/05/24 | 927 | 942 | 923 | 942 | 3,031,000 |
1986/05/23 | 925 | 936 | 917 | 920 | 4,592,999 |
1986/05/22 | 919 | 926 | 915 | 918 | 4,033,999 |
1986/05/21 | 923 | 937 | 910 | 910 | 13,175,998 |
1986/05/20 | 897 | 920 | 896 | 915 | 8,435,999 |
1986/05/19 | 885 | 894 | 876 | 893 | 1,942,000 |
1986/05/17 | 871 | 880 | 868 | 875 | 842,000 |
1986/05/16 | 883 | 904 | 870 | 870 | 2,819,000 |
1986/05/15 | 912 | 912 | 886 | 886 | 2,687,000 |
1986/05/14 | 910 | 921 | 904 | 912 | 5,374,999 |
1986/05/13 | 915 | 927 | 912 | 919 | 9,768,999 |
1986/05/12 | 902 | 924 | 901 | 910 | 10,704,998 |
1986/05/09 | 886 | 913 | 879 | 900 | 14,535,998 |
1986/05/08 | 860 | 886 | 858 | 866 | 7,330,999 |
1986/05/07 | 860 | 863 | 850 | 855 | 1,773,000 |
1986/05/06 | 845 | 866 | 845 | 855 | 1,553,000 |
1986/05/02 | 849 | 859 | 842 | 845 | 719,000 |
1986/05/01 | 850 | 852 | 841 | 843 | 1,308,000 |
1986/04/30 | 840 | 864 | 838 | 855 | 1,167,000 |
1986/04/28 | 830 | 848 | 830 | 845 | 942,000 |
1986/04/26 | 850 | 850 | 825 | 840 | 888,000 |
1986/04/25 | 845 | 849 | 809 | 809 | 1,032,000 |
1986/04/24 | 855 | 859 | 845 | 845 | 898,000 |
1986/04/23 | 858 | 859 | 850 | 854 | 1,204,000 |
1986/04/22 | 859 | 867 | 855 | 860 | 1,467,000 |
1986/04/21 | 875 | 884 | 851 | 860 | 3,719,999 |
1986/04/19 | 866 | 873 | 865 | 866 | 1,959,000 |
1986/04/18 | 857 | 867 | 849 | 856 | 4,229,999 |
1986/04/17 | 841 | 870 | 832 | 859 | 3,956,999 |
1986/04/16 | 826 | 830 | 821 | 821 | 621,000 |
1986/04/15 | 835 | 835 | 828 | 830 | 744,000 |
1986/04/14 | 834 | 835 | 825 | 835 | 590,000 |
1986/04/11 | 825 | 832 | 821 | 826 | 824,000 |
1986/04/10 | 821 | 825 | 820 | 821 | 494,000 |
1986/04/09 | 825 | 830 | 821 | 821 | 453,000 |
1986/04/08 | 829 | 840 | 820 | 825 | 555,000 |
1986/04/07 | 831 | 840 | 829 | 833 | 723,000 |
1986/04/05 | 822 | 830 | 821 | 828 | 447,000 |
1986/04/04 | 826 | 830 | 820 | 825 | 1,028,000 |
1986/04/03 | 838 | 838 | 815 | 825 | 866,000 |
1986/04/02 | 834 | 845 | 830 | 838 | 1,188,000 |
1986/04/01 | 873 | 880 | 852 | 854 | 2,035,000 |
1986/03/31 | 883 | 890 | 876 | 883 | 1,723,000 |
1986/03/29 | 875 | 885 | 865 | 873 | 783,000 |
1986/03/28 | 885 | 885 | 855 | 865 | 1,825,000 |
1986/03/27 | 900 | 900 | 890 | 894 | 2,661,000 |
1986/03/27 | 1 -> 1.05 分割 | ||||
1986/03/26 | 875 | 880 | 870 | 870 | 2,450,000 |
1986/03/25 | 880 | 885 | 872 | 872 | 1,841,000 |
1986/03/24 | 891 | 891 | 871 | 875 | 1,497,000 |
1986/03/22 | 890 | 894 | 880 | 885 | 1,467,000 |
1986/03/20 | 881 | 899 | 880 | 885 | 2,641,999 |
1986/03/19 | 905 | 908 | 870 | 871 | 3,208,999 |
1986/03/18 | 873 | 910 | 866 | 910 | 5,863,999 |
1986/03/17 | 860 | 875 | 860 | 870 | 1,899,000 |
1986/03/15 | 870 | 870 | 851 | 855 | 1,330,000 |
1986/03/14 | 870 | 872 | 858 | 860 | 1,688,000 |
1986/03/13 | 875 | 875 | 861 | 865 | 1,946,000 |
1986/03/12 | 878 | 890 | 865 | 871 | 2,425,000 |
1986/03/11 | 851 | 866 | 850 | 863 | 1,915,000 |
1986/03/10 | 856 | 860 | 846 | 849 | 1,202,000 |
1986/03/07 | 850 | 857 | 846 | 856 | 1,761,000 |
1986/03/06 | 850 | 855 | 841 | 845 | 899,000 |
1986/03/05 | 860 | 863 | 850 | 855 | 1,430,000 |
1986/03/04 | 875 | 875 | 851 | 865 | 1,995,000 |
1986/03/03 | 878 | 895 | 871 | 875 | 8,933,998 |
1986/03/01 | 852 | 874 | 845 | 871 | 6,317,999 |
1986/02/28 | 815 | 848 | 811 | 844 | 3,193,999 |
1986/02/27 | 808 | 814 | 807 | 810 | 868,000 |
1986/02/26 | 810 | 815 | 805 | 809 | 1,538,000 |
1986/02/25 | 810 | 817 | 810 | 813 | 625,000 |
1986/02/24 | 812 | 816 | 810 | 811 | 656,000 |
1986/02/22 | 810 | 814 | 810 | 812 | 583,000 |
1986/02/21 | 810 | 824 | 806 | 807 | 1,760,000 |
1986/02/20 | 810 | 812 | 801 | 802 | 1,168,000 |
1986/02/19 | 810 | 819 | 801 | 801 | 982,000 |
1986/02/18 | 818 | 820 | 800 | 800 | 1,072,000 |
1986/02/17 | 820 | 825 | 810 | 818 | 783,000 |
1986/02/15 | 802 | 815 | 801 | 806 | 480,000 |
1986/02/14 | 829 | 836 | 800 | 801 | 1,920,000 |
1986/02/13 | 815 | 821 | 792 | 815 | 2,824,999 |
1986/02/12 | 824 | 827 | 810 | 810 | 1,359,000 |
1986/02/10 | 825 | 829 | 815 | 820 | 1,200,000 |
1986/02/07 | 820 | 829 | 817 | 820 | 1,416,000 |
1986/02/06 | 825 | 835 | 815 | 816 | 1,201,000 |
1986/02/05 | 829 | 849 | 825 | 825 | 3,816,999 |
1986/02/04 | 829 | 838 | 813 | 827 | 4,358,999 |
1986/02/03 | 859 | 859 | 820 | 821 | 2,756,999 |
1986/02/01 | 850 | 867 | 845 | 850 | 4,864,999 |
1986/01/31 | 886 | 887 | 830 | 850 | 12,444,998 |
1986/01/30 | 833 | 880 | 830 | 876 | 18,315,996 |
1986/01/29 | 830 | 835 | 820 | 832 | 14,087,997 |
1986/01/28 | 810 | 820 | 801 | 810 | 6,541,999 |
1986/01/27 | 821 | 827 | 802 | 802 | 10,896,998 |
1986/01/25 | 789 | 820 | 788 | 819 | 11,618,998 |
1986/01/24 | 768 | 781 | 762 | 775 | 4,328,999 |
1986/01/23 | 770 | 782 | 768 | 770 | 4,745,999 |
1986/01/22 | 767 | 782 | 767 | 767 | 4,800,999 |
1986/01/21 | 750 | 777 | 745 | 768 | 4,231,999 |
1986/01/20 | 740 | 760 | 738 | 750 | 1,476,000 |
1986/01/18 | 746 | 749 | 736 | 736 | 440,000 |
1986/01/17 | 746 | 750 | 738 | 745 | 1,565,000 |
1986/01/16 | 759 | 765 | 748 | 748 | 1,457,000 |
1986/01/14 | 756 | 766 | 750 | 754 | 2,285,000 |
1986/01/13 | 750 | 765 | 749 | 756 | 1,529,000 |
1986/01/10 | 752 | 760 | 748 | 749 | 2,109,000 |
1986/01/09 | 756 | 770 | 751 | 751 | 2,453,000 |
1986/01/08 | 770 | 787 | 768 | 776 | 5,590,999 |
1986/01/07 | 775 | 776 | 750 | 762 | 5,678,999 |
1986/01/06 | 796 | 804 | 785 | 787 | 7,071,999 |
1986/01/04 | 775 | 793 | 775 | 790 | 4,475,999 |