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 |
---|---|---|---|---|---|
2001/12/28 | 300 | 304 | 300 | 304 | 532,000 |
2001/12/27 | 297 | 304 | 294 | 304 | 1,182,000 |
2001/12/26 | 296 | 297 | 292 | 296 | 1,371,000 |
2001/12/25 | 302 | 302 | 295 | 297 | 1,255,000 |
2001/12/21 | 298 | 305 | 295 | 298 | 1,450,000 |
2001/12/20 | 295 | 301 | 295 | 298 | 1,812,000 |
2001/12/19 | 291 | 298 | 291 | 293 | 2,428,000 |
2001/12/18 | 300 | 305 | 290 | 295 | 3,794,000 |
2001/12/17 | 302 | 303 | 298 | 298 | 2,219,000 |
2001/12/14 | 300 | 306 | 300 | 301 | 8,123,000 |
2001/12/13 | 306 | 311 | 306 | 306 | 2,168,000 |
2001/12/12 | 306 | 317 | 305 | 315 | 2,895,000 |
2001/12/11 | 319 | 319 | 306 | 311 | 2,415,000 |
2001/12/10 | 330 | 330 | 321 | 321 | 1,435,000 |
2001/12/07 | 330 | 333 | 326 | 330 | 2,147,000 |
2001/12/06 | 328 | 331 | 324 | 325 | 3,152,000 |
2001/12/05 | 317 | 323 | 311 | 323 | 3,425,000 |
2001/12/04 | 310 | 315 | 308 | 315 | 2,546,000 |
2001/12/03 | 312 | 312 | 304 | 304 | 1,865,000 |
2001/11/30 | 311 | 315 | 303 | 303 | 3,880,000 |
2001/11/29 | 307 | 313 | 307 | 312 | 2,814,000 |
2001/11/28 | 325 | 328 | 308 | 309 | 2,353,000 |
2001/11/27 | 325 | 326 | 318 | 323 | 2,086,000 |
2001/11/26 | 317 | 322 | 310 | 322 | 1,478,000 |
2001/11/22 | 313 | 314 | 306 | 312 | 1,670,000 |
2001/11/21 | 310 | 315 | 308 | 314 | 1,883,000 |
2001/11/20 | 311 | 313 | 309 | 310 | 2,374,000 |
2001/11/19 | 307 | 312 | 306 | 308 | 1,591,000 |
2001/11/16 | 305 | 315 | 305 | 314 | 2,197,000 |
2001/11/15 | 304 | 315 | 304 | 315 | 1,762,000 |
2001/11/14 | 304 | 310 | 303 | 304 | 1,593,000 |
2001/11/13 | 308 | 309 | 302 | 305 | 1,908,000 |
2001/11/12 | 314 | 322 | 311 | 311 | 909,000 |
2001/11/09 | 320 | 320 | 314 | 317 | 1,201,000 |
2001/11/08 | 315 | 320 | 314 | 320 | 603,000 |
2001/11/07 | 320 | 323 | 313 | 315 | 1,246,000 |
2001/11/06 | 329 | 329 | 320 | 324 | 848,000 |
2001/11/05 | 325 | 328 | 321 | 328 | 504,000 |
2001/11/02 | 323 | 325 | 320 | 322 | 777,000 |
2001/11/01 | 321 | 323 | 320 | 321 | 766,000 |
2001/10/31 | 324 | 325 | 321 | 324 | 843,000 |
2001/10/30 | 324 | 329 | 322 | 326 | 1,398,000 |
2001/10/29 | 334 | 334 | 322 | 330 | 1,251,000 |
2001/10/26 | 338 | 339 | 325 | 329 | 1,562,000 |
2001/10/25 | 340 | 340 | 326 | 332 | 1,949,000 |
2001/10/24 | 334 | 342 | 333 | 338 | 2,619,000 |
2001/10/23 | 329 | 334 | 324 | 334 | 2,906,000 |
2001/10/22 | 322 | 325 | 317 | 322 | 2,791,000 |
2001/10/19 | 305 | 317 | 305 | 317 | 2,468,000 |
2001/10/18 | 312 | 312 | 306 | 308 | 884,000 |
2001/10/17 | 306 | 311 | 303 | 311 | 1,272,000 |
2001/10/16 | 305 | 308 | 302 | 305 | 1,180,000 |
2001/10/15 | 305 | 313 | 305 | 306 | 1,463,000 |
2001/10/12 | 315 | 318 | 300 | 310 | 3,440,000 |
2001/10/11 | 302 | 314 | 295 | 306 | 2,456,000 |
2001/10/10 | 302 | 302 | 296 | 296 | 1,938,000 |
2001/10/09 | 305 | 308 | 301 | 303 | 1,320,000 |
2001/10/05 | 305 | 309 | 300 | 309 | 1,460,000 |
2001/10/04 | 310 | 312 | 305 | 308 | 1,009,000 |
2001/10/03 | 312 | 312 | 305 | 305 | 2,140,000 |
2001/10/02 | 298 | 309 | 295 | 308 | 2,416,000 |
2001/10/01 | 289 | 298 | 289 | 297 | 1,929,000 |
2001/09/28 | 290 | 292 | 285 | 289 | 3,150,000 |
2001/09/27 | 293 | 295 | 290 | 295 | 1,746,000 |
2001/09/26 | 298 | 300 | 290 | 296 | 2,199,000 |
2001/09/25 | 305 | 307 | 299 | 301 | 2,596,000 |
2001/09/21 | 299 | 299 | 292 | 299 | 4,298,000 |
2001/09/20 | 300 | 301 | 295 | 300 | 4,500,000 |
2001/09/19 | 302 | 310 | 297 | 299 | 6,731,000 |
2001/09/18 | 292 | 310 | 292 | 292 | 12,371,000 |
2001/09/17 | 308 | 311 | 291 | 292 | 8,958,000 |
2001/09/14 | 323 | 345 | 321 | 343 | 10,605,000 |
2001/09/13 | 336 | 345 | 336 | 343 | 4,043,000 |
2001/09/12 | 348 | 365 | 348 | 352 | 4,424,000 |
2001/09/11 | 385 | 389 | 383 | 388 | 974,000 |
2001/09/10 | 387 | 392 | 383 | 385 | 1,329,000 |
2001/09/07 | 383 | 393 | 381 | 392 | 1,555,000 |
2001/09/06 | 380 | 390 | 380 | 385 | 2,006,000 |
2001/09/05 | 385 | 389 | 379 | 383 | 3,227,000 |
2001/09/04 | 390 | 398 | 386 | 396 | 2,479,000 |
2001/09/03 | 388 | 394 | 384 | 385 | 2,325,000 |
2001/08/31 | 383 | 388 | 378 | 378 | 1,839,000 |
2001/08/30 | 383 | 384 | 377 | 380 | 3,061,000 |
2001/08/29 | 394 | 396 | 382 | 383 | 1,431,000 |
2001/08/28 | 396 | 398 | 392 | 397 | 1,297,000 |
2001/08/27 | 398 | 399 | 395 | 396 | 965,000 |
2001/08/24 | 398 | 398 | 394 | 394 | 1,347,000 |
2001/08/23 | 397 | 400 | 396 | 397 | 1,746,000 |
2001/08/22 | 393 | 404 | 393 | 402 | 976,000 |
2001/08/21 | 400 | 400 | 395 | 397 | 1,425,000 |
2001/08/20 | 406 | 407 | 401 | 402 | 840,000 |
2001/08/17 | 401 | 407 | 401 | 404 | 1,003,000 |
2001/08/16 | 401 | 405 | 398 | 400 | 910,000 |
2001/08/15 | 395 | 410 | 392 | 407 | 1,427,000 |
2001/08/14 | 390 | 409 | 390 | 400 | 1,976,000 |
2001/08/13 | 390 | 395 | 386 | 389 | 836,000 |
2001/08/10 | 386 | 398 | 383 | 391 | 1,382,000 |
2001/08/09 | 391 | 398 | 385 | 386 | 1,113,000 |
2001/08/08 | 396 | 402 | 394 | 395 | 1,159,000 |
2001/08/07 | 405 | 406 | 392 | 394 | 2,054,000 |
2001/08/06 | 401 | 407 | 399 | 406 | 1,398,000 |
2001/08/03 | 405 | 406 | 396 | 398 | 2,050,000 |
2001/08/02 | 392 | 400 | 391 | 400 | 2,180,000 |
2001/08/01 | 382 | 389 | 375 | 382 | 1,218,000 |
2001/07/31 | 363 | 379 | 363 | 370 | 1,406,000 |
2001/07/30 | 375 | 376 | 361 | 368 | 1,724,000 |
2001/07/27 | 372 | 377 | 371 | 372 | 1,286,000 |
2001/07/26 | 374 | 376 | 371 | 371 | 1,083,000 |
2001/07/25 | 375 | 379 | 370 | 374 | 2,689,000 |
2001/07/24 | 375 | 380 | 373 | 380 | 1,723,000 |
2001/07/23 | 386 | 386 | 375 | 380 | 1,937,000 |
2001/07/19 | 372 | 379 | 370 | 376 | 1,556,000 |
2001/07/18 | 386 | 388 | 376 | 376 | 1,720,000 |
2001/07/17 | 387 | 391 | 385 | 385 | 1,144,000 |
2001/07/16 | 390 | 393 | 389 | 391 | 525,000 |
2001/07/13 | 392 | 397 | 389 | 390 | 1,994,000 |
2001/07/12 | 391 | 397 | 388 | 397 | 1,598,000 |
2001/07/11 | 395 | 396 | 388 | 391 | 1,495,000 |
2001/07/10 | 400 | 400 | 394 | 399 | 1,199,000 |
2001/07/09 | 395 | 397 | 390 | 396 | 1,133,000 |
2001/07/06 | 401 | 402 | 396 | 397 | 1,365,000 |
2001/07/05 | 405 | 405 | 399 | 404 | 2,088,000 |
2001/07/04 | 403 | 403 | 398 | 400 | 1,556,000 |
2001/07/03 | 407 | 407 | 397 | 400 | 1,381,000 |
2001/07/02 | 407 | 408 | 400 | 405 | 2,795,000 |
2001/06/29 | 402 | 405 | 398 | 402 | 1,985,000 |
2001/06/28 | 407 | 407 | 398 | 401 | 1,959,000 |
2001/06/27 | 413 | 413 | 406 | 407 | 1,233,000 |
2001/06/26 | 409 | 413 | 408 | 409 | 2,063,000 |
2001/06/25 | 416 | 418 | 404 | 404 | 1,929,000 |
2001/06/22 | 412 | 415 | 410 | 415 | 2,013,000 |
2001/06/21 | 417 | 418 | 407 | 410 | 2,298,000 |
2001/06/20 | 416 | 416 | 405 | 412 | 1,738,000 |
2001/06/19 | 416 | 418 | 407 | 408 | 2,472,000 |
2001/06/18 | 414 | 421 | 412 | 416 | 1,286,000 |
2001/06/15 | 415 | 419 | 410 | 416 | 2,490,000 |
2001/06/14 | 425 | 429 | 419 | 419 | 2,587,000 |
2001/06/13 | 427 | 433 | 422 | 430 | 1,732,000 |
2001/06/12 | 437 | 438 | 423 | 425 | 2,276,000 |
2001/06/11 | 440 | 450 | 436 | 440 | 1,820,000 |
2001/06/08 | 450 | 450 | 436 | 444 | 6,105,000 |
2001/06/07 | 445 | 447 | 435 | 445 | 2,693,000 |
2001/06/06 | 438 | 444 | 432 | 440 | 2,403,000 |
2001/06/05 | 424 | 435 | 421 | 435 | 2,143,000 |
2001/06/04 | 420 | 424 | 416 | 419 | 1,207,000 |
2001/06/01 | 431 | 432 | 414 | 417 | 2,244,000 |
2001/05/31 | 430 | 433 | 425 | 432 | 2,181,000 |
2001/05/30 | 434 | 437 | 430 | 433 | 2,006,000 |
2001/05/29 | 430 | 441 | 427 | 434 | 4,075,000 |
2001/05/28 | 433 | 437 | 426 | 436 | 6,221,000 |
2001/05/25 | 447 | 458 | 443 | 454 | 2,275,000 |
2001/05/24 | 436 | 451 | 435 | 445 | 4,684,000 |
2001/05/23 | 445 | 450 | 431 | 435 | 7,304,000 |
2001/05/22 | 465 | 467 | 440 | 450 | 7,694,000 |
2001/05/21 | 478 | 485 | 466 | 470 | 2,140,000 |
2001/05/18 | 473 | 483 | 472 | 477 | 3,548,000 |
2001/05/17 | 473 | 478 | 468 | 468 | 2,427,000 |
2001/05/16 | 477 | 478 | 465 | 468 | 2,419,000 |
2001/05/15 | 473 | 480 | 470 | 475 | 3,177,000 |
2001/05/14 | 489 | 489 | 470 | 474 | 3,160,000 |
2001/05/11 | 480 | 496 | 480 | 490 | 3,594,000 |
2001/05/10 | 478 | 489 | 476 | 480 | 3,019,000 |
2001/05/09 | 490 | 491 | 464 | 475 | 6,136,000 |
2001/05/08 | 495 | 499 | 490 | 493 | 2,783,000 |
2001/05/07 | 503 | 504 | 490 | 500 | 2,432,000 |
2001/05/02 | 505 | 507 | 494 | 503 | 2,973,000 |
2001/05/01 | 492 | 500 | 487 | 500 | 3,584,000 |
2001/04/27 | 509 | 509 | 493 | 497 | 3,579,000 |
2001/04/26 | 500 | 514 | 498 | 505 | 9,198,000 |
2001/04/25 | 490 | 496 | 487 | 494 | 4,739,000 |
2001/04/24 | 487 | 487 | 476 | 485 | 4,204,000 |
2001/04/23 | 478 | 490 | 472 | 487 | 8,673,000 |
2001/04/20 | 462 | 470 | 461 | 468 | 7,250,000 |
2001/04/19 | 465 | 467 | 447 | 447 | 10,700,000 |
2001/04/18 | 450 | 458 | 450 | 457 | 4,803,000 |
2001/04/17 | 441 | 442 | 437 | 440 | 1,224,000 |
2001/04/16 | 445 | 448 | 439 | 441 | 1,628,000 |
2001/04/13 | 448 | 452 | 444 | 449 | 3,081,000 |
2001/04/12 | 452 | 460 | 447 | 448 | 4,455,000 |
2001/04/11 | 453 | 453 | 441 | 453 | 4,669,000 |
2001/04/10 | 450 | 455 | 443 | 446 | 6,778,000 |
2001/04/09 | 449 | 451 | 442 | 443 | 5,364,000 |
2001/04/06 | 440 | 445 | 432 | 444 | 5,605,000 |
2001/04/05 | 420 | 442 | 419 | 425 | 5,201,000 |
2001/04/04 | 423 | 423 | 411 | 411 | 2,716,000 |
2001/04/03 | 411 | 424 | 408 | 423 | 3,547,000 |
2001/04/02 | 420 | 423 | 408 | 414 | 4,586,000 |
2001/03/30 | 439 | 439 | 415 | 415 | 2,982,000 |
2001/03/29 | 436 | 442 | 430 | 430 | 5,747,000 |
2001/03/28 | 450 | 452 | 434 | 439 | 6,456,000 |
2001/03/27 | 445 | 445 | 430 | 442 | 2,813,000 |
2001/03/26 | 440 | 445 | 430 | 445 | 3,750,000 |
2001/03/23 | 440 | 443 | 424 | 430 | 3,822,000 |
2001/03/22 | 450 | 453 | 436 | 439 | 4,568,000 |
2001/03/21 | 434 | 454 | 430 | 454 | 5,864,000 |
2001/03/19 | 418 | 425 | 415 | 419 | 2,234,000 |
2001/03/16 | 422 | 423 | 415 | 415 | 1,378,000 |
2001/03/15 | 408 | 421 | 401 | 417 | 2,693,000 |
2001/03/14 | 416 | 424 | 412 | 412 | 1,768,000 |
2001/03/13 | 410 | 426 | 402 | 426 | 2,636,000 |
2001/03/12 | 435 | 444 | 419 | 423 | 3,092,000 |
2001/03/09 | 429 | 440 | 428 | 433 | 7,892,000 |
2001/03/08 | 420 | 434 | 419 | 427 | 12,233,000 |
2001/03/07 | 415 | 420 | 410 | 418 | 4,040,000 |
2001/03/06 | 401 | 420 | 400 | 420 | 1,861,000 |
2001/03/05 | 400 | 407 | 396 | 404 | 1,998,000 |
2001/03/02 | 415 | 415 | 402 | 408 | 2,716,000 |
2001/03/01 | 415 | 419 | 407 | 414 | 3,194,000 |
2001/02/28 | 419 | 423 | 412 | 419 | 4,161,000 |
2001/02/27 | 418 | 422 | 416 | 419 | 2,292,000 |
2001/02/26 | 412 | 425 | 411 | 425 | 3,750,000 |
2001/02/23 | 405 | 409 | 404 | 409 | 1,919,000 |
2001/02/22 | 410 | 411 | 406 | 407 | 2,391,000 |
2001/02/21 | 415 | 415 | 407 | 413 | 1,817,000 |
2001/02/20 | 412 | 415 | 407 | 415 | 2,382,000 |
2001/02/19 | 405 | 411 | 397 | 410 | 2,990,000 |
2001/02/16 | 410 | 418 | 410 | 412 | 10,936,000 |
2001/02/15 | 394 | 405 | 394 | 404 | 11,800,000 |
2001/02/14 | 388 | 390 | 385 | 390 | 2,268,000 |
2001/02/13 | 381 | 390 | 378 | 388 | 1,960,000 |
2001/02/09 | 370 | 383 | 370 | 383 | 3,700,000 |
2001/02/08 | 365 | 370 | 355 | 361 | 1,742,000 |
2001/02/07 | 369 | 371 | 360 | 360 | 1,941,000 |
2001/02/06 | 374 | 377 | 372 | 374 | 2,551,000 |
2001/02/05 | 375 | 377 | 372 | 373 | 853,000 |
2001/02/02 | 378 | 381 | 376 | 377 | 1,322,000 |
2001/02/01 | 382 | 383 | 376 | 376 | 897,000 |
2001/01/31 | 381 | 388 | 380 | 385 | 1,469,000 |
2001/01/30 | 377 | 386 | 371 | 386 | 2,812,000 |
2001/01/29 | 369 | 378 | 369 | 377 | 3,135,000 |
2001/01/26 | 359 | 367 | 358 | 367 | 1,207,000 |
2001/01/25 | 365 | 368 | 360 | 368 | 2,222,000 |
2001/01/24 | 359 | 369 | 359 | 364 | 3,065,000 |
2001/01/23 | 348 | 358 | 347 | 358 | 1,341,000 |
2001/01/22 | 355 | 355 | 345 | 347 | 1,935,000 |
2001/01/19 | 353 | 356 | 350 | 350 | 1,226,000 |
2001/01/18 | 352 | 355 | 349 | 355 | 1,514,000 |
2001/01/17 | 355 | 355 | 350 | 352 | 1,067,000 |
2001/01/16 | 351 | 358 | 348 | 356 | 1,716,000 |
2001/01/15 | 345 | 354 | 344 | 348 | 2,029,000 |
2001/01/12 | 354 | 356 | 345 | 351 | 3,815,000 |
2001/01/11 | 374 | 374 | 350 | 357 | 4,989,000 |
2001/01/10 | 381 | 381 | 374 | 378 | 2,137,000 |
2001/01/09 | 377 | 384 | 375 | 383 | 1,199,000 |
2001/01/05 | 388 | 391 | 386 | 387 | 1,537,000 |
2001/01/04 | 395 | 395 | 390 | 390 | 956,000 |