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 |
---|---|---|---|---|---|
1999/12/30 | 280 | 290 | 275 | 286 | 682,000 |
1999/12/29 | 293 | 295 | 280 | 280 | 1,739,000 |
1999/12/28 | 299 | 301 | 296 | 298 | 745,000 |
1999/12/27 | 299 | 300 | 297 | 298 | 622,000 |
1999/12/24 | 296 | 300 | 292 | 292 | 1,263,000 |
1999/12/22 | 296 | 300 | 292 | 296 | 1,603,000 |
1999/12/21 | 303 | 305 | 300 | 300 | 779,000 |
1999/12/20 | 315 | 315 | 303 | 304 | 1,239,000 |
1999/12/17 | 315 | 315 | 307 | 307 | 448,000 |
1999/12/16 | 308 | 315 | 308 | 310 | 473,000 |
1999/12/15 | 313 | 316 | 307 | 307 | 1,140,000 |
1999/12/14 | 305 | 314 | 305 | 312 | 549,000 |
1999/12/13 | 311 | 312 | 303 | 303 | 945,000 |
1999/12/10 | 310 | 313 | 310 | 312 | 3,567,000 |
1999/12/09 | 313 | 313 | 310 | 311 | 734,000 |
1999/12/08 | 316 | 318 | 313 | 313 | 689,000 |
1999/12/07 | 312 | 323 | 312 | 316 | 785,000 |
1999/12/06 | 320 | 323 | 311 | 311 | 1,306,000 |
1999/12/03 | 332 | 333 | 320 | 323 | 1,219,000 |
1999/12/02 | 331 | 332 | 327 | 332 | 783,000 |
1999/12/01 | 325 | 337 | 322 | 327 | 1,066,000 |
1999/11/30 | 326 | 330 | 322 | 325 | 554,000 |
1999/11/29 | 324 | 333 | 323 | 325 | 451,000 |
1999/11/26 | 325 | 338 | 322 | 324 | 533,000 |
1999/11/25 | 330 | 335 | 323 | 325 | 847,000 |
1999/11/24 | 334 | 334 | 327 | 328 | 423,000 |
1999/11/22 | 336 | 343 | 334 | 335 | 657,000 |
1999/11/19 | 335 | 341 | 326 | 326 | 727,000 |
1999/11/18 | 330 | 341 | 326 | 335 | 1,190,000 |
1999/11/17 | 315 | 331 | 311 | 323 | 1,140,000 |
1999/11/16 | 320 | 323 | 313 | 315 | 914,000 |
1999/11/15 | 327 | 328 | 320 | 320 | 865,000 |
1999/11/12 | 327 | 330 | 325 | 326 | 1,132,000 |
1999/11/11 | 328 | 340 | 327 | 327 | 781,000 |
1999/11/10 | 329 | 334 | 327 | 330 | 1,050,000 |
1999/11/09 | 330 | 338 | 328 | 334 | 828,000 |
1999/11/08 | 333 | 335 | 327 | 327 | 1,173,000 |
1999/11/05 | 338 | 343 | 330 | 333 | 1,356,000 |
1999/11/04 | 341 | 354 | 340 | 340 | 988,000 |
1999/11/02 | 335 | 335 | 331 | 335 | 523,000 |
1999/11/01 | 336 | 343 | 332 | 333 | 893,000 |
1999/10/29 | 340 | 349 | 339 | 339 | 1,522,000 |
1999/10/28 | 330 | 333 | 330 | 330 | 667,000 |
1999/10/27 | 335 | 339 | 330 | 330 | 884,000 |
1999/10/26 | 338 | 342 | 335 | 335 | 729,000 |
1999/10/25 | 340 | 345 | 338 | 340 | 667,000 |
1999/10/22 | 341 | 344 | 340 | 341 | 531,000 |
1999/10/21 | 345 | 346 | 340 | 345 | 817,000 |
1999/10/20 | 350 | 350 | 341 | 350 | 712,000 |
1999/10/19 | 350 | 350 | 340 | 341 | 661,000 |
1999/10/18 | 350 | 353 | 344 | 348 | 1,043,000 |
1999/10/15 | 356 | 359 | 350 | 353 | 761,000 |
1999/10/14 | 363 | 364 | 356 | 356 | 990,000 |
1999/10/13 | 360 | 365 | 360 | 365 | 647,000 |
1999/10/12 | 360 | 364 | 359 | 360 | 856,000 |
1999/10/08 | 382 | 382 | 360 | 363 | 1,512,000 |
1999/10/07 | 379 | 379 | 367 | 377 | 1,263,000 |
1999/10/06 | 381 | 381 | 373 | 376 | 665,000 |
1999/10/05 | 385 | 385 | 376 | 378 | 539,000 |
1999/10/04 | 385 | 387 | 383 | 384 | 726,000 |
1999/10/01 | 374 | 383 | 371 | 380 | 738,000 |
1999/09/30 | 379 | 383 | 376 | 376 | 1,013,000 |
1999/09/29 | 376 | 384 | 370 | 380 | 716,000 |
1999/09/28 | 380 | 384 | 376 | 384 | 402,000 |
1999/09/27 | 386 | 388 | 373 | 373 | 422,000 |
1999/09/24 | 382 | 389 | 370 | 385 | 1,088,000 |
1999/09/22 | 390 | 390 | 378 | 387 | 801,000 |
1999/09/21 | 387 | 391 | 383 | 391 | 786,000 |
1999/09/20 | 392 | 392 | 378 | 386 | 753,000 |
1999/09/17 | 376 | 387 | 374 | 387 | 825,000 |
1999/09/16 | 385 | 385 | 375 | 385 | 1,327,000 |
1999/09/14 | 386 | 386 | 382 | 385 | 1,234,000 |
1999/09/13 | 390 | 393 | 385 | 386 | 742,000 |
1999/09/10 | 385 | 390 | 381 | 381 | 3,190,000 |
1999/09/09 | 397 | 397 | 388 | 390 | 622,000 |
1999/09/08 | 395 | 397 | 390 | 397 | 868,000 |
1999/09/07 | 395 | 395 | 390 | 390 | 624,000 |
1999/09/06 | 390 | 391 | 387 | 388 | 527,000 |
1999/09/03 | 380 | 388 | 380 | 381 | 387,000 |
1999/09/02 | 390 | 391 | 380 | 380 | 694,000 |
1999/09/01 | 390 | 391 | 386 | 390 | 479,000 |
1999/08/31 | 397 | 399 | 385 | 385 | 812,000 |
1999/08/30 | 400 | 402 | 396 | 397 | 360,000 |
1999/08/27 | 405 | 405 | 395 | 395 | 1,135,000 |
1999/08/26 | 394 | 405 | 392 | 402 | 2,324,000 |
1999/08/25 | 391 | 394 | 390 | 392 | 977,000 |
1999/08/24 | 390 | 394 | 387 | 392 | 839,000 |
1999/08/23 | 395 | 395 | 385 | 385 | 1,150,000 |
1999/08/20 | 375 | 383 | 375 | 381 | 718,000 |
1999/08/19 | 370 | 377 | 370 | 375 | 541,000 |
1999/08/18 | 372 | 379 | 370 | 371 | 338,000 |
1999/08/17 | 370 | 375 | 370 | 372 | 249,000 |
1999/08/16 | 372 | 380 | 369 | 375 | 430,000 |
1999/08/13 | 369 | 373 | 367 | 370 | 849,000 |
1999/08/12 | 370 | 375 | 366 | 375 | 446,000 |
1999/08/11 | 370 | 378 | 368 | 374 | 587,000 |
1999/08/10 | 372 | 374 | 370 | 373 | 1,043,000 |
1999/08/09 | 378 | 380 | 372 | 372 | 370,000 |
1999/08/06 | 375 | 377 | 371 | 371 | 679,000 |
1999/08/05 | 382 | 382 | 375 | 378 | 537,000 |
1999/08/04 | 377 | 382 | 375 | 382 | 461,000 |
1999/08/03 | 382 | 382 | 375 | 382 | 412,000 |
1999/08/02 | 376 | 385 | 375 | 378 | 434,000 |
1999/07/30 | 380 | 384 | 375 | 375 | 550,000 |
1999/07/29 | 376 | 380 | 375 | 377 | 532,000 |
1999/07/28 | 385 | 385 | 372 | 373 | 998,000 |
1999/07/27 | 381 | 384 | 378 | 382 | 808,000 |
1999/07/26 | 384 | 384 | 379 | 380 | 569,000 |
1999/07/23 | 380 | 384 | 377 | 380 | 668,000 |
1999/07/22 | 390 | 390 | 376 | 377 | 686,000 |
1999/07/21 | 389 | 389 | 385 | 388 | 865,000 |
1999/07/19 | 380 | 384 | 377 | 384 | 777,000 |
1999/07/16 | 374 | 375 | 371 | 371 | 712,000 |
1999/07/15 | 374 | 378 | 371 | 373 | 942,000 |
1999/07/14 | 375 | 378 | 372 | 373 | 1,033,000 |
1999/07/13 | 378 | 380 | 370 | 370 | 851,000 |
1999/07/12 | 380 | 382 | 376 | 376 | 575,000 |
1999/07/09 | 380 | 381 | 370 | 370 | 2,107,000 |
1999/07/08 | 384 | 385 | 380 | 380 | 883,000 |
1999/07/07 | 390 | 390 | 380 | 384 | 1,214,000 |
1999/07/06 | 386 | 387 | 381 | 385 | 1,076,000 |
1999/07/05 | 378 | 385 | 376 | 376 | 1,072,000 |
1999/07/02 | 377 | 381 | 372 | 373 | 1,187,000 |
1999/07/01 | 379 | 382 | 372 | 372 | 1,160,000 |
1999/06/30 | 372 | 379 | 370 | 370 | 1,089,000 |
1999/06/29 | 380 | 380 | 370 | 371 | 919,000 |
1999/06/28 | 377 | 381 | 376 | 377 | 1,016,000 |
1999/06/25 | 385 | 385 | 372 | 372 | 901,000 |
1999/06/24 | 385 | 386 | 382 | 386 | 925,000 |
1999/06/23 | 392 | 392 | 385 | 385 | 1,082,000 |
1999/06/22 | 388 | 392 | 385 | 392 | 714,000 |
1999/06/21 | 383 | 384 | 380 | 383 | 1,010,000 |
1999/06/18 | 380 | 383 | 373 | 373 | 977,000 |
1999/06/17 | 377 | 381 | 376 | 376 | 1,275,000 |
1999/06/16 | 391 | 393 | 373 | 373 | 679,000 |
1999/06/15 | 399 | 400 | 391 | 393 | 493,000 |
1999/06/14 | 397 | 400 | 391 | 400 | 1,234,000 |
1999/06/11 | 390 | 399 | 390 | 390 | 4,044,000 |
1999/06/10 | 384 | 396 | 384 | 395 | 765,000 |
1999/06/09 | 376 | 390 | 376 | 383 | 439,000 |
1999/06/08 | 385 | 391 | 380 | 386 | 268,000 |
1999/06/07 | 390 | 394 | 387 | 390 | 424,000 |
1999/06/04 | 385 | 390 | 383 | 390 | 189,000 |
1999/06/03 | 390 | 394 | 382 | 390 | 567,000 |
1999/06/02 | 389 | 394 | 388 | 394 | 772,000 |
1999/06/01 | 378 | 385 | 374 | 384 | 858,000 |
1999/05/31 | 365 | 373 | 361 | 373 | 428,000 |
1999/05/28 | 360 | 365 | 360 | 360 | 451,000 |
1999/05/27 | 370 | 373 | 365 | 365 | 440,000 |
1999/05/26 | 361 | 373 | 361 | 368 | 563,000 |
1999/05/25 | 362 | 370 | 361 | 365 | 439,000 |
1999/05/24 | 360 | 368 | 358 | 367 | 278,000 |
1999/05/21 | 365 | 365 | 358 | 358 | 836,000 |
1999/05/20 | 370 | 370 | 360 | 361 | 934,000 |
1999/05/19 | 367 | 370 | 365 | 365 | 669,000 |
1999/05/18 | 373 | 377 | 368 | 370 | 1,318,000 |
1999/05/17 | 384 | 384 | 372 | 372 | 929,000 |
1999/05/14 | 389 | 389 | 384 | 387 | 1,275,000 |
1999/05/13 | 388 | 391 | 386 | 387 | 1,013,000 |
1999/05/12 | 384 | 390 | 384 | 388 | 790,000 |
1999/05/11 | 396 | 396 | 382 | 382 | 1,099,000 |
1999/05/10 | 382 | 396 | 382 | 396 | 1,617,000 |
1999/05/07 | 384 | 386 | 375 | 382 | 913,000 |
1999/05/06 | 378 | 389 | 373 | 389 | 565,000 |
1999/04/30 | 371 | 377 | 370 | 370 | 932,000 |
1999/04/28 | 378 | 382 | 370 | 370 | 633,000 |
1999/04/27 | 385 | 390 | 378 | 378 | 935,000 |
1999/04/26 | 384 | 384 | 379 | 380 | 700,000 |
1999/04/23 | 374 | 383 | 369 | 379 | 822,000 |
1999/04/22 | 377 | 377 | 365 | 368 | 1,109,000 |
1999/04/21 | 381 | 382 | 370 | 372 | 1,066,000 |
1999/04/20 | 380 | 382 | 376 | 377 | 1,033,000 |
1999/04/19 | 385 | 386 | 380 | 380 | 990,000 |
1999/04/16 | 379 | 387 | 378 | 381 | 617,000 |
1999/04/15 | 381 | 390 | 376 | 376 | 1,110,000 |
1999/04/14 | 397 | 397 | 373 | 378 | 1,590,000 |
1999/04/13 | 402 | 405 | 397 | 397 | 878,000 |
1999/04/12 | 412 | 416 | 400 | 400 | 747,000 |
1999/04/09 | 422 | 422 | 410 | 417 | 2,214,000 |
1999/04/08 | 395 | 413 | 393 | 407 | 1,580,000 |
1999/04/07 | 388 | 395 | 385 | 388 | 754,000 |
1999/04/06 | 386 | 390 | 380 | 382 | 495,000 |
1999/04/05 | 385 | 396 | 385 | 390 | 604,000 |
1999/04/02 | 389 | 389 | 381 | 381 | 700,000 |
1999/04/01 | 390 | 395 | 381 | 385 | 712,000 |
1999/03/31 | 396 | 398 | 390 | 393 | 1,179,000 |
1999/03/30 | 395 | 397 | 390 | 396 | 1,298,000 |
1999/03/29 | 388 | 392 | 379 | 390 | 687,000 |
1999/03/26 | 390 | 395 | 385 | 388 | 968,000 |
1999/03/25 | 375 | 385 | 370 | 385 | 1,488,000 |
1999/03/24 | 373 | 375 | 365 | 365 | 1,330,000 |
1999/03/23 | 381 | 385 | 372 | 373 | 1,809,000 |
1999/03/19 | 370 | 378 | 368 | 378 | 1,425,000 |
1999/03/18 | 361 | 374 | 360 | 361 | 3,620,000 |
1999/03/17 | 380 | 381 | 351 | 351 | 5,027,000 |
1999/03/16 | 358 | 376 | 357 | 376 | 2,700,000 |
1999/03/15 | 355 | 357 | 350 | 357 | 792,000 |
1999/03/12 | 360 | 361 | 353 | 355 | 2,243,000 |
1999/03/11 | 355 | 361 | 352 | 355 | 1,487,000 |
1999/03/10 | 351 | 356 | 348 | 355 | 1,325,000 |
1999/03/09 | 360 | 360 | 350 | 356 | 589,000 |
1999/03/08 | 375 | 376 | 362 | 362 | 1,098,000 |
1999/03/05 | 344 | 375 | 342 | 370 | 1,576,000 |
1999/03/04 | 344 | 344 | 340 | 342 | 333,000 |
1999/03/03 | 338 | 344 | 336 | 344 | 567,000 |
1999/03/02 | 345 | 345 | 336 | 336 | 1,439,000 |
1999/03/01 | 348 | 352 | 340 | 340 | 800,000 |
1999/02/26 | 348 | 348 | 339 | 345 | 1,390,000 |
1999/02/25 | 339 | 344 | 336 | 343 | 920,000 |
1999/02/24 | 338 | 339 | 335 | 336 | 738,000 |
1999/02/23 | 335 | 340 | 335 | 339 | 759,000 |
1999/02/22 | 339 | 340 | 335 | 335 | 813,000 |
1999/02/19 | 341 | 341 | 336 | 336 | 546,000 |
1999/02/18 | 349 | 349 | 341 | 343 | 784,000 |
1999/02/17 | 345 | 349 | 340 | 349 | 1,595,000 |
1999/02/16 | 339 | 347 | 339 | 343 | 1,212,000 |
1999/02/15 | 340 | 344 | 335 | 335 | 537,000 |
1999/02/12 | 340 | 346 | 335 | 340 | 614,000 |
1999/02/10 | 340 | 343 | 337 | 340 | 884,000 |
1999/02/09 | 346 | 347 | 343 | 343 | 354,000 |
1999/02/08 | 348 | 350 | 343 | 347 | 639,000 |
1999/02/05 | 355 | 355 | 346 | 348 | 613,000 |
1999/02/04 | 360 | 360 | 349 | 355 | 1,313,000 |
1999/02/03 | 360 | 362 | 356 | 356 | 961,000 |
1999/02/02 | 374 | 374 | 364 | 364 | 705,000 |
1999/02/01 | 379 | 380 | 370 | 374 | 661,000 |
1999/01/29 | 373 | 375 | 369 | 370 | 462,000 |
1999/01/28 | 375 | 375 | 367 | 368 | 481,000 |
1999/01/27 | 373 | 375 | 368 | 370 | 1,320,000 |
1999/01/26 | 372 | 375 | 368 | 370 | 1,123,000 |
1999/01/25 | 370 | 373 | 366 | 372 | 922,000 |
1999/01/22 | 369 | 385 | 369 | 370 | 483,000 |
1999/01/21 | 366 | 370 | 365 | 366 | 725,000 |
1999/01/20 | 368 | 369 | 365 | 369 | 694,000 |
1999/01/19 | 369 | 369 | 363 | 365 | 428,000 |
1999/01/18 | 370 | 370 | 363 | 364 | 424,000 |
1999/01/14 | 366 | 370 | 365 | 370 | 809,000 |
1999/01/13 | 370 | 370 | 365 | 368 | 370,000 |
1999/01/12 | 369 | 370 | 366 | 369 | 505,000 |
1999/01/11 | 373 | 374 | 369 | 369 | 359,000 |
1999/01/08 | 373 | 377 | 366 | 373 | 696,000 |
1999/01/07 | 377 | 382 | 372 | 373 | 474,000 |
1999/01/06 | 367 | 376 | 364 | 376 | 603,000 |
1999/01/05 | 374 | 374 | 362 | 366 | 673,000 |
1999/01/04 | 380 | 382 | 366 | 366 | 625,000 |