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 |
---|---|---|---|---|---|
1996/12/30 | 875 | 876 | 868 | 874 | 185,000 |
1996/12/27 | 887 | 899 | 875 | 875 | 491,000 |
1996/12/26 | 883 | 884 | 868 | 877 | 1,071,000 |
1996/12/25 | 877 | 887 | 870 | 884 | 644,000 |
1996/12/24 | 880 | 883 | 870 | 870 | 696,000 |
1996/12/20 | 885 | 890 | 872 | 875 | 788,000 |
1996/12/19 | 902 | 908 | 865 | 870 | 1,397,000 |
1996/12/18 | 914 | 915 | 901 | 901 | 726,000 |
1996/12/17 | 906 | 915 | 906 | 913 | 493,000 |
1996/12/16 | 905 | 909 | 904 | 906 | 1,342,000 |
1996/12/13 | 913 | 913 | 901 | 905 | 2,825,000 |
1996/12/12 | 920 | 936 | 915 | 923 | 408,000 |
1996/12/11 | 919 | 935 | 915 | 920 | 575,000 |
1996/12/10 | 919 | 939 | 915 | 929 | 591,000 |
1996/12/09 | 915 | 916 | 906 | 912 | 494,000 |
1996/12/06 | 938 | 938 | 899 | 904 | 1,234,000 |
1996/12/05 | 931 | 940 | 930 | 934 | 800,000 |
1996/12/04 | 940 | 942 | 925 | 926 | 981,000 |
1996/12/03 | 961 | 963 | 945 | 950 | 598,000 |
1996/12/02 | 971 | 973 | 960 | 961 | 207,000 |
1996/11/29 | 971 | 979 | 971 | 975 | 311,000 |
1996/11/28 | 985 | 985 | 973 | 975 | 308,000 |
1996/11/27 | 998 | 999 | 986 | 986 | 392,000 |
1996/11/26 | 1,010 | 1,010 | 987 | 994 | 341,000 |
1996/11/25 | 1,000 | 1,010 | 990 | 997 | 318,000 |
1996/11/22 | 980 | 1,000 | 979 | 1,000 | 293,000 |
1996/11/21 | 978 | 995 | 977 | 985 | 527,000 |
1996/11/20 | 977 | 988 | 977 | 977 | 863,000 |
1996/11/19 | 960 | 971 | 960 | 967 | 258,000 |
1996/11/18 | 961 | 965 | 959 | 959 | 175,000 |
1996/11/15 | 969 | 979 | 961 | 963 | 644,000 |
1996/11/14 | 970 | 971 | 966 | 968 | 455,000 |
1996/11/13 | 979 | 980 | 962 | 969 | 563,000 |
1996/11/12 | 969 | 978 | 969 | 975 | 377,000 |
1996/11/11 | 980 | 993 | 970 | 976 | 572,000 |
1996/11/08 | 957 | 987 | 957 | 982 | 1,141,000 |
1996/11/07 | 967 | 969 | 956 | 957 | 484,000 |
1996/11/06 | 960 | 967 | 959 | 965 | 740,000 |
1996/11/05 | 954 | 957 | 950 | 953 | 307,000 |
1996/11/01 | 952 | 958 | 951 | 953 | 707,000 |
1996/10/31 | 962 | 965 | 949 | 949 | 752,000 |
1996/10/30 | 985 | 989 | 961 | 961 | 1,009,000 |
1996/10/29 | 976 | 984 | 976 | 982 | 1,638,000 |
1996/10/28 | 972 | 979 | 970 | 974 | 1,272,000 |
1996/10/25 | 980 | 987 | 970 | 972 | 826,000 |
1996/10/24 | 992 | 995 | 989 | 990 | 532,000 |
1996/10/23 | 999 | 1,000 | 995 | 1,000 | 684,000 |
1996/10/22 | 998 | 1,010 | 996 | 996 | 1,034,000 |
1996/10/21 | 1,020 | 1,020 | 999 | 999 | 475,000 |
1996/10/18 | 1,000 | 1,020 | 1,000 | 1,020 | 1,213,000 |
1996/10/17 | 1,010 | 1,010 | 999 | 1,000 | 985,000 |
1996/10/16 | 1,030 | 1,030 | 1,000 | 1,010 | 885,000 |
1996/10/15 | 1,010 | 1,030 | 1,000 | 1,030 | 1,214,000 |
1996/10/14 | 1,000 | 1,010 | 996 | 1,010 | 755,000 |
1996/10/11 | 1,020 | 1,030 | 1,000 | 1,010 | 1,163,000 |
1996/10/09 | 1,040 | 1,050 | 1,030 | 1,040 | 364,000 |
1996/10/08 | 1,050 | 1,050 | 1,040 | 1,040 | 275,000 |
1996/10/07 | 1,050 | 1,050 | 1,040 | 1,050 | 463,000 |
1996/10/04 | 1,050 | 1,050 | 1,040 | 1,050 | 405,000 |
1996/10/03 | 1,070 | 1,070 | 1,050 | 1,060 | 631,000 |
1996/10/02 | 1,080 | 1,090 | 1,050 | 1,070 | 786,000 |
1996/10/01 | 1,070 | 1,090 | 1,060 | 1,090 | 447,000 |
1996/09/30 | 1,090 | 1,090 | 1,070 | 1,070 | 344,000 |
1996/09/27 | 1,090 | 1,090 | 1,080 | 1,090 | 760,000 |
1996/09/26 | 1,080 | 1,090 | 1,070 | 1,090 | 501,000 |
1996/09/25 | 1,070 | 1,080 | 1,060 | 1,070 | 316,000 |
1996/09/24 | 1,060 | 1,080 | 1,050 | 1,070 | 761,000 |
1996/09/20 | 1,090 | 1,090 | 1,070 | 1,070 | 524,000 |
1996/09/19 | 1,080 | 1,090 | 1,070 | 1,090 | 1,128,000 |
1996/09/18 | 1,100 | 1,100 | 1,080 | 1,080 | 1,499,000 |
1996/09/17 | 1,110 | 1,120 | 1,070 | 1,090 | 1,338,000 |
1996/09/13 | 1,080 | 1,090 | 1,070 | 1,090 | 2,217,000 |
1996/09/12 | 1,070 | 1,080 | 1,060 | 1,080 | 617,000 |
1996/09/11 | 1,080 | 1,080 | 1,070 | 1,080 | 250,000 |
1996/09/10 | 1,090 | 1,090 | 1,070 | 1,080 | 831,000 |
1996/09/09 | 1,090 | 1,100 | 1,080 | 1,080 | 448,000 |
1996/09/06 | 1,090 | 1,100 | 1,080 | 1,080 | 380,000 |
1996/09/05 | 1,100 | 1,110 | 1,090 | 1,090 | 828,000 |
1996/09/04 | 1,090 | 1,100 | 1,080 | 1,100 | 428,000 |
1996/09/03 | 1,080 | 1,100 | 1,080 | 1,090 | 483,000 |
1996/09/02 | 1,100 | 1,100 | 1,080 | 1,080 | 327,000 |
1996/08/30 | 1,100 | 1,110 | 1,090 | 1,090 | 859,000 |
1996/08/29 | 1,110 | 1,120 | 1,100 | 1,110 | 594,000 |
1996/08/28 | 1,120 | 1,130 | 1,110 | 1,110 | 404,000 |
1996/08/27 | 1,120 | 1,120 | 1,110 | 1,120 | 377,000 |
1996/08/26 | 1,130 | 1,130 | 1,110 | 1,110 | 506,000 |
1996/08/23 | 1,140 | 1,140 | 1,130 | 1,130 | 426,000 |
1996/08/22 | 1,130 | 1,140 | 1,130 | 1,140 | 305,000 |
1996/08/21 | 1,140 | 1,150 | 1,130 | 1,140 | 341,000 |
1996/08/20 | 1,150 | 1,150 | 1,130 | 1,140 | 419,000 |
1996/08/19 | 1,140 | 1,150 | 1,140 | 1,140 | 6,597,000 |
1996/08/16 | 1,130 | 1,140 | 1,120 | 1,130 | 236,000 |
1996/08/15 | 1,130 | 1,150 | 1,130 | 1,130 | 870,000 |
1996/08/14 | 1,120 | 1,130 | 1,120 | 1,130 | 269,000 |
1996/08/13 | 1,120 | 1,130 | 1,110 | 1,120 | 1,153,000 |
1996/08/12 | 1,110 | 1,120 | 1,110 | 1,110 | 909,000 |
1996/08/09 | 1,140 | 1,140 | 1,110 | 1,130 | 1,086,000 |
1996/08/08 | 1,130 | 1,140 | 1,130 | 1,140 | 730,000 |
1996/08/07 | 1,130 | 1,140 | 1,120 | 1,120 | 392,000 |
1996/08/06 | 1,140 | 1,140 | 1,130 | 1,130 | 250,000 |
1996/08/05 | 1,140 | 1,150 | 1,130 | 1,140 | 421,000 |
1996/08/02 | 1,140 | 1,140 | 1,130 | 1,130 | 139,000 |
1996/08/01 | 1,120 | 1,140 | 1,110 | 1,130 | 525,000 |
1996/07/31 | 1,120 | 1,130 | 1,110 | 1,110 | 576,000 |
1996/07/30 | 1,130 | 1,130 | 1,120 | 1,120 | 239,000 |
1996/07/29 | 1,140 | 1,150 | 1,120 | 1,130 | 783,000 |
1996/07/26 | 1,150 | 1,150 | 1,130 | 1,140 | 2,967,000 |
1996/07/25 | 1,130 | 1,130 | 1,120 | 1,120 | 596,000 |
1996/07/24 | 1,130 | 1,130 | 1,110 | 1,110 | 433,000 |
1996/07/23 | 1,110 | 1,140 | 1,100 | 1,140 | 1,016,000 |
1996/07/22 | 1,140 | 1,140 | 1,110 | 1,110 | 487,000 |
1996/07/19 | 1,140 | 1,150 | 1,120 | 1,120 | 826,000 |
1996/07/18 | 1,130 | 1,140 | 1,120 | 1,140 | 205,000 |
1996/07/17 | 1,140 | 1,140 | 1,120 | 1,120 | 284,000 |
1996/07/16 | 1,120 | 1,140 | 1,120 | 1,120 | 287,000 |
1996/07/15 | 1,120 | 1,140 | 1,120 | 1,140 | 346,000 |
1996/07/12 | 1,120 | 1,140 | 1,120 | 1,130 | 617,000 |
1996/07/11 | 1,130 | 1,140 | 1,120 | 1,140 | 201,000 |
1996/07/10 | 1,130 | 1,140 | 1,120 | 1,120 | 290,000 |
1996/07/09 | 1,140 | 1,150 | 1,130 | 1,130 | 560,000 |
1996/07/08 | 1,160 | 1,160 | 1,130 | 1,140 | 642,000 |
1996/07/05 | 1,150 | 1,170 | 1,150 | 1,160 | 545,000 |
1996/07/04 | 1,170 | 1,170 | 1,160 | 1,170 | 259,000 |
1996/07/03 | 1,170 | 1,170 | 1,150 | 1,170 | 549,000 |
1996/07/02 | 1,190 | 1,190 | 1,170 | 1,170 | 379,000 |
1996/07/01 | 1,190 | 1,190 | 1,170 | 1,170 | 396,000 |
1996/06/28 | 1,190 | 1,200 | 1,180 | 1,180 | 670,000 |
1996/06/27 | 1,190 | 1,190 | 1,180 | 1,180 | 902,000 |
1996/06/26 | 1,190 | 1,190 | 1,180 | 1,190 | 460,000 |
1996/06/25 | 1,180 | 1,190 | 1,170 | 1,180 | 975,000 |
1996/06/24 | 1,170 | 1,180 | 1,160 | 1,170 | 762,000 |
1996/06/21 | 1,190 | 1,200 | 1,160 | 1,170 | 1,415,000 |
1996/06/20 | 1,190 | 1,200 | 1,180 | 1,190 | 511,000 |
1996/06/19 | 1,170 | 1,190 | 1,160 | 1,190 | 801,000 |
1996/06/18 | 1,160 | 1,180 | 1,160 | 1,160 | 596,000 |
1996/06/17 | 1,180 | 1,190 | 1,150 | 1,150 | 587,000 |
1996/06/14 | 1,150 | 1,170 | 1,150 | 1,150 | 2,087,000 |
1996/06/13 | 1,170 | 1,190 | 1,150 | 1,150 | 564,000 |
1996/06/12 | 1,150 | 1,170 | 1,140 | 1,160 | 427,000 |
1996/06/11 | 1,150 | 1,150 | 1,130 | 1,150 | 230,000 |
1996/06/10 | 1,150 | 1,150 | 1,140 | 1,150 | 197,000 |
1996/06/07 | 1,150 | 1,170 | 1,120 | 1,120 | 281,000 |
1996/06/06 | 1,170 | 1,180 | 1,160 | 1,160 | 120,000 |
1996/06/05 | 1,180 | 1,190 | 1,160 | 1,160 | 236,000 |
1996/06/04 | 1,160 | 1,180 | 1,150 | 1,170 | 249,000 |
1996/06/03 | 1,170 | 1,170 | 1,140 | 1,140 | 391,000 |
1996/05/31 | 1,170 | 1,190 | 1,160 | 1,160 | 555,000 |
1996/05/30 | 1,180 | 1,190 | 1,160 | 1,170 | 830,000 |
1996/05/29 | 1,170 | 1,180 | 1,160 | 1,180 | 557,000 |
1996/05/28 | 1,150 | 1,180 | 1,150 | 1,170 | 553,000 |
1996/05/27 | 1,150 | 1,150 | 1,130 | 1,150 | 579,000 |
1996/05/24 | 1,160 | 1,160 | 1,130 | 1,140 | 634,000 |
1996/05/23 | 1,180 | 1,190 | 1,160 | 1,180 | 346,000 |
1996/05/22 | 1,190 | 1,190 | 1,180 | 1,190 | 358,000 |
1996/05/21 | 1,180 | 1,190 | 1,170 | 1,190 | 457,000 |
1996/05/20 | 1,170 | 1,190 | 1,170 | 1,180 | 536,000 |
1996/05/17 | 1,170 | 1,190 | 1,150 | 1,150 | 516,000 |
1996/05/16 | 1,190 | 1,200 | 1,170 | 1,190 | 923,000 |
1996/05/15 | 1,160 | 1,200 | 1,160 | 1,200 | 1,026,000 |
1996/05/14 | 1,140 | 1,160 | 1,140 | 1,160 | 327,000 |
1996/05/13 | 1,150 | 1,150 | 1,130 | 1,140 | 319,000 |
1996/05/10 | 1,140 | 1,150 | 1,130 | 1,140 | 502,000 |
1996/05/09 | 1,140 | 1,150 | 1,130 | 1,150 | 974,000 |
1996/05/08 | 1,130 | 1,150 | 1,130 | 1,140 | 251,000 |
1996/05/07 | 1,140 | 1,140 | 1,130 | 1,140 | 675,000 |
1996/05/02 | 1,160 | 1,160 | 1,140 | 1,140 | 632,000 |
1996/05/01 | 1,180 | 1,190 | 1,160 | 1,160 | 483,000 |
1996/04/30 | 1,180 | 1,200 | 1,180 | 1,190 | 454,000 |
1996/04/26 | 1,200 | 1,200 | 1,180 | 1,200 | 671,000 |
1996/04/25 | 1,200 | 1,200 | 1,190 | 1,200 | 823,000 |
1996/04/24 | 1,180 | 1,200 | 1,170 | 1,200 | 1,058,000 |
1996/04/23 | 1,180 | 1,180 | 1,160 | 1,170 | 767,000 |
1996/04/22 | 1,170 | 1,180 | 1,150 | 1,180 | 942,000 |
1996/04/19 | 1,180 | 1,180 | 1,140 | 1,160 | 1,031,000 |
1996/04/18 | 1,180 | 1,190 | 1,170 | 1,180 | 1,193,000 |
1996/04/17 | 1,190 | 1,200 | 1,180 | 1,200 | 1,011,000 |
1996/04/16 | 1,180 | 1,190 | 1,170 | 1,170 | 929,000 |
1996/04/15 | 1,180 | 1,190 | 1,170 | 1,170 | 589,000 |
1996/04/12 | 1,180 | 1,190 | 1,170 | 1,170 | 1,430,000 |
1996/04/11 | 1,180 | 1,190 | 1,170 | 1,190 | 465,000 |
1996/04/10 | 1,180 | 1,190 | 1,180 | 1,180 | 314,000 |
1996/04/09 | 1,180 | 1,190 | 1,170 | 1,180 | 492,000 |
1996/04/08 | 1,180 | 1,180 | 1,170 | 1,170 | 652,000 |
1996/04/05 | 1,170 | 1,180 | 1,160 | 1,180 | 1,091,000 |
1996/04/04 | 1,150 | 1,170 | 1,150 | 1,170 | 819,000 |
1996/04/03 | 1,160 | 1,180 | 1,160 | 1,170 | 1,958,000 |
1996/04/02 | 1,140 | 1,140 | 1,130 | 1,140 | 551,000 |
1996/04/01 | 1,120 | 1,140 | 1,120 | 1,140 | 988,000 |
1996/03/29 | 1,100 | 1,130 | 1,090 | 1,110 | 2,046,000 |
1996/03/28 | 1,110 | 1,110 | 1,090 | 1,090 | 610,000 |
1996/03/27 | 1,140 | 1,140 | 1,100 | 1,120 | 729,000 |
1996/03/26 | 1,140 | 1,150 | 1,130 | 1,130 | 636,000 |
1996/03/25 | 1,130 | 1,140 | 1,120 | 1,130 | 969,000 |
1996/03/22 | 1,110 | 1,120 | 1,100 | 1,120 | 769,000 |
1996/03/21 | 1,090 | 1,120 | 1,090 | 1,120 | 1,664,000 |
1996/03/19 | 1,070 | 1,080 | 1,060 | 1,060 | 609,000 |
1996/03/18 | 1,060 | 1,070 | 1,050 | 1,070 | 450,000 |
1996/03/15 | 1,050 | 1,060 | 1,050 | 1,060 | 449,000 |
1996/03/14 | 1,040 | 1,050 | 1,040 | 1,050 | 351,000 |
1996/03/13 | 1,050 | 1,060 | 1,040 | 1,050 | 470,000 |
1996/03/12 | 1,060 | 1,070 | 1,040 | 1,060 | 508,000 |
1996/03/11 | 1,070 | 1,070 | 1,050 | 1,050 | 724,000 |
1996/03/08 | 1,040 | 1,070 | 1,040 | 1,070 | 5,356,000 |
1996/03/07 | 1,080 | 1,080 | 1,060 | 1,070 | 583,000 |
1996/03/06 | 1,080 | 1,090 | 1,070 | 1,090 | 619,000 |
1996/03/05 | 1,070 | 1,090 | 1,070 | 1,080 | 800,000 |
1996/03/04 | 1,090 | 1,090 | 1,070 | 1,080 | 300,000 |
1996/03/01 | 1,090 | 1,090 | 1,070 | 1,070 | 1,133,000 |
1996/02/29 | 1,100 | 1,110 | 1,090 | 1,090 | 653,000 |
1996/02/28 | 1,110 | 1,120 | 1,100 | 1,100 | 884,000 |
1996/02/27 | 1,110 | 1,110 | 1,100 | 1,110 | 913,000 |
1996/02/26 | 1,080 | 1,120 | 1,080 | 1,110 | 1,774,000 |
1996/02/23 | 1,070 | 1,100 | 1,070 | 1,080 | 1,852,000 |
1996/02/22 | 1,050 | 1,070 | 1,040 | 1,070 | 762,000 |
1996/02/21 | 1,070 | 1,070 | 1,060 | 1,060 | 533,000 |
1996/02/20 | 1,050 | 1,080 | 1,050 | 1,070 | 1,103,000 |
1996/02/19 | 1,040 | 1,050 | 1,030 | 1,040 | 646,000 |
1996/02/16 | 1,020 | 1,030 | 1,010 | 1,030 | 849,000 |
1996/02/15 | 1,040 | 1,050 | 1,030 | 1,030 | 674,000 |
1996/02/14 | 1,050 | 1,060 | 1,040 | 1,050 | 618,000 |
1996/02/13 | 1,040 | 1,040 | 1,030 | 1,040 | 544,000 |
1996/02/09 | 1,050 | 1,050 | 1,040 | 1,040 | 859,000 |
1996/02/08 | 1,050 | 1,070 | 1,050 | 1,060 | 509,000 |
1996/02/07 | 1,030 | 1,060 | 1,030 | 1,050 | 684,000 |
1996/02/06 | 1,030 | 1,040 | 1,020 | 1,020 | 1,070,000 |
1996/02/05 | 1,060 | 1,060 | 1,040 | 1,040 | 399,000 |
1996/02/02 | 1,060 | 1,080 | 1,050 | 1,050 | 617,000 |
1996/02/01 | 1,060 | 1,070 | 1,050 | 1,070 | 626,000 |
1996/01/31 | 1,080 | 1,090 | 1,070 | 1,070 | 525,000 |
1996/01/30 | 1,070 | 1,090 | 1,070 | 1,090 | 458,000 |
1996/01/29 | 1,080 | 1,080 | 1,070 | 1,070 | 288,000 |
1996/01/26 | 1,060 | 1,080 | 1,050 | 1,080 | 439,000 |
1996/01/25 | 1,060 | 1,060 | 1,040 | 1,060 | 552,000 |
1996/01/24 | 1,030 | 1,040 | 1,020 | 1,040 | 615,000 |
1996/01/23 | 1,030 | 1,040 | 1,020 | 1,020 | 690,000 |
1996/01/22 | 1,100 | 1,100 | 1,030 | 1,050 | 1,010,000 |
1996/01/19 | 1,090 | 1,100 | 1,080 | 1,100 | 201,000 |
1996/01/18 | 1,090 | 1,100 | 1,090 | 1,100 | 663,000 |
1996/01/17 | 1,100 | 1,120 | 1,070 | 1,090 | 711,000 |
1996/01/16 | 1,060 | 1,110 | 1,050 | 1,100 | 1,006,000 |
1996/01/12 | 1,070 | 1,080 | 1,050 | 1,060 | 723,000 |
1996/01/11 | 1,070 | 1,070 | 1,060 | 1,060 | 270,000 |
1996/01/10 | 1,060 | 1,080 | 1,050 | 1,070 | 484,000 |
1996/01/09 | 1,070 | 1,070 | 1,060 | 1,070 | 437,000 |
1996/01/08 | 1,070 | 1,080 | 1,050 | 1,060 | 268,000 |
1996/01/05 | 1,070 | 1,080 | 1,060 | 1,080 | 380,000 |
1996/01/04 | 1,070 | 1,080 | 1,050 | 1,080 | 243,000 |