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 |
---|---|---|---|---|---|
2004/12/30 | 360 | 360 | 357 | 357 | 767,000 |
2004/12/29 | 360 | 361 | 358 | 358 | 962,000 |
2004/12/28 | 358 | 360 | 358 | 360 | 938,000 |
2004/12/27 | 362 | 362 | 357 | 360 | 1,621,000 |
2004/12/24 | 359 | 360 | 358 | 360 | 1,792,000 |
2004/12/22 | 356 | 358 | 355 | 356 | 1,391,000 |
2004/12/21 | 355 | 356 | 353 | 354 | 940,000 |
2004/12/20 | 355 | 356 | 352 | 355 | 1,097,000 |
2004/12/17 | 353 | 356 | 352 | 354 | 1,963,000 |
2004/12/16 | 351 | 353 | 348 | 351 | 1,535,000 |
2004/12/15 | 354 | 355 | 351 | 353 | 998,000 |
2004/12/14 | 351 | 355 | 351 | 354 | 1,866,000 |
2004/12/13 | 351 | 354 | 350 | 352 | 1,544,000 |
2004/12/10 | 350 | 353 | 349 | 349 | 5,838,000 |
2004/12/09 | 352 | 353 | 350 | 351 | 1,706,000 |
2004/12/08 | 351 | 357 | 350 | 355 | 1,977,000 |
2004/12/07 | 357 | 359 | 355 | 356 | 1,188,000 |
2004/12/06 | 361 | 363 | 358 | 360 | 2,189,000 |
2004/12/03 | 361 | 364 | 361 | 363 | 3,294,000 |
2004/12/02 | 359 | 360 | 358 | 360 | 2,552,000 |
2004/12/01 | 356 | 356 | 354 | 355 | 2,265,000 |
2004/11/30 | 357 | 358 | 354 | 358 | 2,463,000 |
2004/11/29 | 355 | 359 | 354 | 357 | 2,997,000 |
2004/11/26 | 355 | 356 | 354 | 354 | 1,526,000 |
2004/11/25 | 353 | 354 | 351 | 353 | 1,427,000 |
2004/11/24 | 351 | 356 | 351 | 353 | 4,067,000 |
2004/11/22 | 353 | 355 | 350 | 352 | 1,950,000 |
2004/11/19 | 359 | 360 | 356 | 356 | 1,577,000 |
2004/11/18 | 358 | 360 | 357 | 357 | 2,185,000 |
2004/11/17 | 355 | 357 | 352 | 357 | 2,594,000 |
2004/11/16 | 354 | 357 | 353 | 354 | 3,253,000 |
2004/11/15 | 346 | 351 | 345 | 351 | 3,966,000 |
2004/11/12 | 339 | 343 | 339 | 343 | 1,710,000 |
2004/11/11 | 342 | 344 | 339 | 340 | 1,532,000 |
2004/11/10 | 342 | 344 | 341 | 341 | 1,392,000 |
2004/11/09 | 341 | 345 | 339 | 340 | 4,062,000 |
2004/11/08 | 347 | 348 | 343 | 343 | 2,657,000 |
2004/11/05 | 343 | 347 | 342 | 345 | 3,847,000 |
2004/11/04 | 344 | 345 | 338 | 341 | 3,299,000 |
2004/11/02 | 334 | 340 | 333 | 340 | 6,676,000 |
2004/11/01 | 335 | 336 | 329 | 331 | 5,453,000 |
2004/10/29 | 333 | 334 | 329 | 331 | 3,090,000 |
2004/10/28 | 335 | 338 | 335 | 336 | 2,610,000 |
2004/10/27 | 332 | 333 | 328 | 329 | 2,683,000 |
2004/10/26 | 332 | 334 | 331 | 331 | 1,429,000 |
2004/10/25 | 337 | 337 | 332 | 332 | 2,834,000 |
2004/10/22 | 338 | 340 | 337 | 339 | 1,567,000 |
2004/10/21 | 341 | 342 | 337 | 340 | 1,929,000 |
2004/10/20 | 344 | 345 | 340 | 341 | 2,595,000 |
2004/10/19 | 343 | 346 | 341 | 346 | 2,252,000 |
2004/10/18 | 344 | 344 | 339 | 340 | 1,146,000 |
2004/10/15 | 341 | 343 | 338 | 343 | 3,139,000 |
2004/10/14 | 344 | 345 | 341 | 342 | 2,684,000 |
2004/10/13 | 342 | 350 | 342 | 347 | 2,279,000 |
2004/10/12 | 342 | 346 | 339 | 340 | 4,273,000 |
2004/10/08 | 346 | 347 | 340 | 344 | 5,920,000 |
2004/10/07 | 355 | 355 | 350 | 351 | 3,446,000 |
2004/10/06 | 353 | 357 | 352 | 355 | 2,253,000 |
2004/10/05 | 353 | 355 | 353 | 354 | 3,606,000 |
2004/10/04 | 353 | 353 | 350 | 352 | 2,551,000 |
2004/10/01 | 355 | 356 | 350 | 351 | 3,448,000 |
2004/09/30 | 358 | 358 | 353 | 353 | 2,848,000 |
2004/09/29 | 354 | 357 | 351 | 354 | 6,236,000 |
2004/09/28 | 355 | 357 | 352 | 352 | 3,525,000 |
2004/09/27 | 356 | 360 | 353 | 360 | 5,673,000 |
2004/09/24 | 369 | 370 | 365 | 366 | 6,595,000 |
2004/09/22 | 369 | 370 | 368 | 370 | 2,878,000 |
2004/09/21 | 370 | 371 | 366 | 367 | 3,109,000 |
2004/09/17 | 368 | 369 | 366 | 369 | 3,281,000 |
2004/09/16 | 370 | 371 | 366 | 368 | 2,901,000 |
2004/09/15 | 372 | 376 | 370 | 372 | 4,928,000 |
2004/09/14 | 370 | 374 | 369 | 372 | 5,727,000 |
2004/09/13 | 367 | 370 | 364 | 368 | 2,710,000 |
2004/09/10 | 369 | 369 | 365 | 367 | 6,738,000 |
2004/09/09 | 365 | 368 | 364 | 365 | 3,649,000 |
2004/09/08 | 368 | 371 | 363 | 365 | 3,781,000 |
2004/09/07 | 368 | 369 | 366 | 368 | 2,679,000 |
2004/09/06 | 361 | 369 | 360 | 368 | 4,648,000 |
2004/09/03 | 360 | 362 | 359 | 360 | 2,603,000 |
2004/09/02 | 361 | 363 | 359 | 359 | 3,311,000 |
2004/09/01 | 357 | 361 | 357 | 361 | 2,850,000 |
2004/08/31 | 357 | 358 | 356 | 356 | 2,005,000 |
2004/08/30 | 359 | 359 | 356 | 358 | 1,572,000 |
2004/08/27 | 358 | 359 | 356 | 358 | 2,091,000 |
2004/08/26 | 358 | 358 | 356 | 358 | 2,268,000 |
2004/08/25 | 353 | 358 | 352 | 357 | 3,600,000 |
2004/08/24 | 351 | 354 | 348 | 353 | 1,950,000 |
2004/08/23 | 345 | 352 | 344 | 351 | 2,515,000 |
2004/08/20 | 342 | 344 | 341 | 343 | 1,611,000 |
2004/08/19 | 342 | 343 | 341 | 342 | 1,261,000 |
2004/08/18 | 340 | 344 | 338 | 341 | 2,187,000 |
2004/08/17 | 338 | 340 | 337 | 338 | 1,130,000 |
2004/08/16 | 335 | 340 | 333 | 338 | 1,742,000 |
2004/08/13 | 336 | 337 | 335 | 335 | 2,294,000 |
2004/08/12 | 340 | 341 | 338 | 338 | 1,368,000 |
2004/08/11 | 338 | 340 | 336 | 340 | 2,560,000 |
2004/08/10 | 340 | 340 | 335 | 335 | 2,069,000 |
2004/08/09 | 337 | 340 | 335 | 340 | 2,020,000 |
2004/08/06 | 336 | 340 | 336 | 339 | 2,738,000 |
2004/08/05 | 340 | 342 | 336 | 341 | 4,194,000 |
2004/08/04 | 340 | 341 | 335 | 340 | 2,340,000 |
2004/08/03 | 340 | 341 | 338 | 341 | 1,715,000 |
2004/08/02 | 344 | 344 | 339 | 341 | 2,161,000 |
2004/07/30 | 334 | 342 | 330 | 340 | 3,604,000 |
2004/07/29 | 335 | 335 | 325 | 329 | 3,599,000 |
2004/07/28 | 339 | 339 | 331 | 333 | 2,714,000 |
2004/07/27 | 338 | 338 | 333 | 334 | 2,749,000 |
2004/07/26 | 342 | 342 | 332 | 333 | 4,366,000 |
2004/07/23 | 341 | 344 | 341 | 341 | 3,170,000 |
2004/07/22 | 345 | 345 | 340 | 340 | 2,331,000 |
2004/07/21 | 348 | 349 | 345 | 347 | 1,571,000 |
2004/07/20 | 350 | 352 | 345 | 346 | 1,935,000 |
2004/07/16 | 349 | 350 | 347 | 350 | 1,601,000 |
2004/07/15 | 354 | 355 | 349 | 350 | 2,644,000 |
2004/07/14 | 357 | 359 | 353 | 353 | 1,509,000 |
2004/07/13 | 356 | 358 | 354 | 358 | 1,375,000 |
2004/07/12 | 355 | 358 | 353 | 357 | 1,382,000 |
2004/07/09 | 350 | 354 | 349 | 354 | 3,581,000 |
2004/07/08 | 350 | 351 | 348 | 349 | 1,670,000 |
2004/07/07 | 351 | 351 | 348 | 348 | 2,264,000 |
2004/07/06 | 350 | 356 | 350 | 351 | 1,437,000 |
2004/07/05 | 353 | 354 | 350 | 350 | 1,305,000 |
2004/07/02 | 359 | 359 | 353 | 355 | 1,805,000 |
2004/07/01 | 358 | 359 | 356 | 359 | 1,412,000 |
2004/06/30 | 356 | 358 | 356 | 357 | 1,352,000 |
2004/06/29 | 357 | 358 | 356 | 358 | 1,394,000 |
2004/06/28 | 355 | 357 | 355 | 357 | 1,222,000 |
2004/06/25 | 355 | 356 | 352 | 354 | 1,413,000 |
2004/06/24 | 358 | 358 | 355 | 355 | 2,714,000 |
2004/06/23 | 357 | 358 | 354 | 354 | 1,532,000 |
2004/06/22 | 355 | 357 | 353 | 357 | 1,434,000 |
2004/06/21 | 355 | 357 | 353 | 354 | 3,114,000 |
2004/06/18 | 353 | 356 | 347 | 350 | 5,593,000 |
2004/06/17 | 344 | 352 | 342 | 352 | 6,870,000 |
2004/06/16 | 342 | 344 | 340 | 341 | 1,330,000 |
2004/06/15 | 344 | 344 | 340 | 341 | 1,578,000 |
2004/06/14 | 341 | 347 | 341 | 345 | 2,579,000 |
2004/06/11 | 343 | 346 | 339 | 341 | 5,647,000 |
2004/06/10 | 344 | 348 | 343 | 347 | 2,977,000 |
2004/06/09 | 343 | 345 | 341 | 344 | 2,795,000 |
2004/06/08 | 340 | 342 | 338 | 342 | 2,137,000 |
2004/06/07 | 336 | 340 | 334 | 339 | 2,452,000 |
2004/06/04 | 328 | 336 | 328 | 336 | 2,479,000 |
2004/06/03 | 335 | 338 | 329 | 331 | 3,033,000 |
2004/06/02 | 339 | 339 | 332 | 334 | 2,024,000 |
2004/06/01 | 339 | 341 | 336 | 339 | 1,882,000 |
2004/05/31 | 340 | 340 | 333 | 338 | 2,147,000 |
2004/05/28 | 334 | 339 | 333 | 339 | 3,371,000 |
2004/05/27 | 331 | 334 | 330 | 331 | 1,646,000 |
2004/05/26 | 326 | 332 | 326 | 329 | 3,083,000 |
2004/05/25 | 329 | 329 | 322 | 324 | 2,271,000 |
2004/05/24 | 328 | 334 | 327 | 328 | 3,946,000 |
2004/05/21 | 325 | 328 | 324 | 328 | 1,809,000 |
2004/05/20 | 325 | 327 | 321 | 324 | 2,317,000 |
2004/05/19 | 321 | 325 | 318 | 325 | 2,648,000 |
2004/05/18 | 313 | 320 | 312 | 316 | 3,213,000 |
2004/05/17 | 320 | 321 | 312 | 313 | 5,767,000 |
2004/05/14 | 318 | 324 | 318 | 322 | 4,163,000 |
2004/05/13 | 324 | 324 | 318 | 318 | 3,656,000 |
2004/05/12 | 318 | 325 | 318 | 325 | 4,284,000 |
2004/05/11 | 318 | 319 | 315 | 317 | 3,986,000 |
2004/05/10 | 328 | 328 | 312 | 316 | 5,836,000 |
2004/05/07 | 330 | 330 | 324 | 326 | 4,423,000 |
2004/05/06 | 338 | 338 | 330 | 330 | 3,244,000 |
2004/04/30 | 336 | 338 | 330 | 335 | 5,191,000 |
2004/04/28 | 340 | 343 | 340 | 341 | 1,717,000 |
2004/04/27 | 342 | 343 | 336 | 339 | 3,220,000 |
2004/04/26 | 343 | 345 | 341 | 343 | 2,226,000 |
2004/04/23 | 350 | 350 | 345 | 347 | 2,158,000 |
2004/04/22 | 352 | 352 | 347 | 348 | 1,761,000 |
2004/04/21 | 347 | 353 | 346 | 350 | 4,447,000 |
2004/04/20 | 343 | 347 | 342 | 344 | 4,918,000 |
2004/04/19 | 345 | 346 | 340 | 342 | 2,465,000 |
2004/04/16 | 346 | 347 | 343 | 343 | 2,860,000 |
2004/04/15 | 349 | 350 | 344 | 345 | 3,650,000 |
2004/04/14 | 347 | 349 | 346 | 349 | 3,251,000 |
2004/04/13 | 355 | 355 | 349 | 350 | 2,968,000 |
2004/04/12 | 355 | 356 | 353 | 354 | 1,692,000 |
2004/04/09 | 359 | 359 | 348 | 351 | 5,210,000 |
2004/04/08 | 358 | 360 | 358 | 360 | 2,782,000 |
2004/04/07 | 359 | 360 | 358 | 358 | 3,163,000 |
2004/04/06 | 358 | 360 | 357 | 359 | 3,193,000 |
2004/04/05 | 365 | 365 | 359 | 360 | 4,248,000 |
2004/04/02 | 364 | 365 | 359 | 361 | 6,774,000 |
2004/04/01 | 366 | 368 | 355 | 359 | 14,513,000 |
2004/03/31 | 341 | 360 | 341 | 358 | 26,062,000 |
2004/03/30 | 343 | 346 | 340 | 340 | 4,714,000 |
2004/03/29 | 349 | 349 | 340 | 344 | 6,036,000 |
2004/03/26 | 351 | 354 | 346 | 348 | 10,732,000 |
2004/03/25 | 359 | 364 | 356 | 364 | 10,779,000 |
2004/03/24 | 354 | 357 | 353 | 356 | 4,940,000 |
2004/03/23 | 356 | 357 | 351 | 354 | 4,743,000 |
2004/03/22 | 359 | 361 | 356 | 357 | 3,524,000 |
2004/03/19 | 353 | 359 | 353 | 357 | 2,983,000 |
2004/03/18 | 361 | 363 | 355 | 355 | 4,433,000 |
2004/03/17 | 353 | 360 | 352 | 359 | 5,189,000 |
2004/03/16 | 351 | 353 | 348 | 351 | 3,776,000 |
2004/03/15 | 349 | 355 | 347 | 352 | 3,009,000 |
2004/03/12 | 342 | 348 | 337 | 345 | 11,029,000 |
2004/03/11 | 351 | 357 | 350 | 354 | 3,373,000 |
2004/03/10 | 355 | 356 | 352 | 354 | 5,034,000 |
2004/03/09 | 357 | 357 | 355 | 357 | 3,376,000 |
2004/03/08 | 354 | 359 | 354 | 356 | 3,703,000 |
2004/03/05 | 355 | 357 | 351 | 354 | 4,157,000 |
2004/03/04 | 354 | 359 | 354 | 355 | 5,239,000 |
2004/03/03 | 354 | 355 | 352 | 353 | 4,511,000 |
2004/03/02 | 347 | 355 | 346 | 355 | 9,259,000 |
2004/03/01 | 340 | 344 | 338 | 344 | 5,346,000 |
2004/02/27 | 329 | 337 | 327 | 337 | 7,395,000 |
2004/02/26 | 325 | 330 | 323 | 330 | 2,210,000 |
2004/02/25 | 320 | 327 | 320 | 323 | 1,597,000 |
2004/02/24 | 325 | 327 | 321 | 321 | 2,799,000 |
2004/02/23 | 326 | 328 | 324 | 326 | 3,142,000 |
2004/02/20 | 324 | 329 | 323 | 329 | 5,447,000 |
2004/02/19 | 327 | 332 | 321 | 321 | 12,458,000 |
2004/02/18 | 323 | 326 | 321 | 326 | 9,290,000 |
2004/02/17 | 313 | 325 | 312 | 320 | 11,105,000 |
2004/02/16 | 306 | 312 | 306 | 311 | 4,791,000 |
2004/02/13 | 305 | 307 | 301 | 305 | 4,829,000 |
2004/02/12 | 297 | 307 | 296 | 306 | 10,686,000 |
2004/02/10 | 296 | 298 | 295 | 295 | 2,539,000 |
2004/02/09 | 294 | 297 | 292 | 296 | 4,574,000 |
2004/02/06 | 292 | 292 | 289 | 292 | 3,438,000 |
2004/02/05 | 284 | 291 | 284 | 291 | 4,552,000 |
2004/02/04 | 284 | 284 | 281 | 282 | 2,264,000 |
2004/02/03 | 286 | 286 | 280 | 283 | 2,956,000 |
2004/02/02 | 290 | 291 | 285 | 287 | 2,133,000 |
2004/01/30 | 283 | 289 | 281 | 289 | 3,476,000 |
2004/01/29 | 283 | 285 | 281 | 281 | 1,985,000 |
2004/01/28 | 281 | 288 | 281 | 286 | 2,009,000 |
2004/01/27 | 291 | 291 | 282 | 283 | 5,195,000 |
2004/01/26 | 298 | 300 | 288 | 292 | 5,362,000 |
2004/01/23 | 294 | 297 | 293 | 297 | 1,988,000 |
2004/01/22 | 292 | 297 | 292 | 296 | 3,631,000 |
2004/01/21 | 290 | 292 | 289 | 292 | 1,524,000 |
2004/01/20 | 290 | 292 | 289 | 289 | 1,953,000 |
2004/01/19 | 292 | 292 | 288 | 290 | 1,193,000 |
2004/01/16 | 286 | 288 | 285 | 286 | 1,747,000 |
2004/01/15 | 289 | 291 | 286 | 286 | 1,328,000 |
2004/01/14 | 287 | 292 | 285 | 292 | 2,022,000 |
2004/01/13 | 291 | 294 | 286 | 286 | 2,671,000 |
2004/01/09 | 294 | 295 | 290 | 291 | 3,375,000 |
2004/01/08 | 286 | 297 | 285 | 289 | 11,751,000 |
2004/01/07 | 275 | 285 | 273 | 285 | 8,481,000 |
2004/01/06 | 278 | 278 | 271 | 274 | 4,828,000 |
2004/01/05 | 270 | 278 | 269 | 277 | 4,098,000 |