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 |
---|---|---|---|---|---|
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 |