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 |
---|---|---|---|---|---|
2005/12/30 | 485 | 485 | 480 | 480 | 2,170,000 |
2005/12/29 | 481 | 488 | 481 | 482 | 4,385,000 |
2005/12/28 | 481 | 482 | 470 | 478 | 5,543,000 |
2005/12/27 | 476 | 493 | 476 | 480 | 9,467,000 |
2005/12/26 | 455 | 476 | 455 | 475 | 8,992,000 |
2005/12/22 | 440 | 451 | 440 | 449 | 7,465,000 |
2005/12/21 | 432 | 440 | 430 | 439 | 5,379,000 |
2005/12/20 | 431 | 435 | 428 | 430 | 5,014,000 |
2005/12/19 | 431 | 432 | 427 | 430 | 3,812,000 |
2005/12/16 | 425 | 431 | 425 | 430 | 4,772,000 |
2005/12/15 | 427 | 436 | 420 | 429 | 5,790,000 |
2005/12/14 | 427 | 440 | 425 | 426 | 9,710,000 |
2005/12/13 | 419 | 424 | 416 | 424 | 5,535,000 |
2005/12/12 | 410 | 418 | 409 | 418 | 5,157,000 |
2005/12/09 | 407 | 413 | 407 | 408 | 8,539,000 |
2005/12/08 | 417 | 418 | 405 | 407 | 5,562,000 |
2005/12/07 | 411 | 417 | 411 | 415 | 6,722,000 |
2005/12/06 | 405 | 411 | 405 | 409 | 4,749,000 |
2005/12/05 | 408 | 409 | 404 | 405 | 5,065,000 |
2005/12/02 | 413 | 414 | 402 | 405 | 8,645,000 |
2005/12/01 | 402 | 410 | 402 | 410 | 8,916,000 |
2005/11/30 | 397 | 402 | 396 | 400 | 9,555,000 |
2005/11/29 | 395 | 398 | 393 | 396 | 4,520,000 |
2005/11/28 | 391 | 394 | 390 | 394 | 2,647,000 |
2005/11/25 | 392 | 392 | 390 | 391 | 1,715,000 |
2005/11/24 | 393 | 395 | 391 | 391 | 4,295,000 |
2005/11/22 | 390 | 391 | 389 | 391 | 3,144,000 |
2005/11/21 | 391 | 391 | 386 | 387 | 2,564,000 |
2005/11/18 | 390 | 393 | 388 | 391 | 3,827,000 |
2005/11/17 | 382 | 389 | 380 | 389 | 3,675,000 |
2005/11/16 | 382 | 384 | 377 | 384 | 3,761,000 |
2005/11/15 | 386 | 388 | 382 | 384 | 3,867,000 |
2005/11/14 | 387 | 388 | 382 | 386 | 4,183,000 |
2005/11/11 | 393 | 394 | 387 | 387 | 4,822,000 |
2005/11/10 | 388 | 394 | 386 | 391 | 7,539,000 |
2005/11/09 | 383 | 387 | 382 | 385 | 8,074,000 |
2005/11/08 | 378 | 382 | 377 | 381 | 4,855,000 |
2005/11/07 | 377 | 378 | 375 | 378 | 6,195,000 |
2005/11/04 | 381 | 382 | 378 | 379 | 6,255,000 |
2005/11/02 | 383 | 384 | 380 | 382 | 6,488,000 |
2005/11/01 | 383 | 384 | 378 | 383 | 5,591,000 |
2005/10/31 | 370 | 379 | 369 | 377 | 7,817,000 |
2005/10/28 | 364 | 369 | 362 | 367 | 7,803,000 |
2005/10/27 | 362 | 364 | 360 | 364 | 3,889,000 |
2005/10/26 | 363 | 363 | 359 | 362 | 4,492,000 |
2005/10/25 | 358 | 362 | 357 | 362 | 8,172,000 |
2005/10/24 | 355 | 356 | 353 | 355 | 5,734,000 |
2005/10/21 | 350 | 355 | 350 | 352 | 10,578,000 |
2005/10/20 | 345 | 347 | 343 | 345 | 3,303,000 |
2005/10/19 | 345 | 345 | 342 | 342 | 3,516,000 |
2005/10/18 | 347 | 348 | 344 | 344 | 2,857,000 |
2005/10/17 | 346 | 347 | 345 | 345 | 2,109,000 |
2005/10/14 | 348 | 348 | 344 | 345 | 2,633,000 |
2005/10/13 | 344 | 344 | 343 | 344 | 2,271,000 |
2005/10/12 | 345 | 347 | 344 | 344 | 4,213,000 |
2005/10/11 | 346 | 346 | 344 | 345 | 3,061,000 |
2005/10/07 | 350 | 351 | 343 | 345 | 6,238,000 |
2005/10/06 | 351 | 354 | 349 | 351 | 6,046,000 |
2005/10/05 | 347 | 352 | 346 | 351 | 5,747,000 |
2005/10/04 | 348 | 349 | 346 | 347 | 3,079,000 |
2005/10/03 | 351 | 353 | 348 | 349 | 3,939,000 |
2005/09/30 | 351 | 354 | 350 | 352 | 4,668,000 |
2005/09/29 | 353 | 354 | 350 | 352 | 5,633,000 |
2005/09/28 | 356 | 356 | 354 | 355 | 3,727,000 |
2005/09/27 | 358 | 358 | 355 | 356 | 9,233,000 |
2005/09/26 | 364 | 365 | 362 | 364 | 15,931,000 |
2005/09/22 | 365 | 365 | 364 | 364 | 4,617,000 |
2005/09/21 | 365 | 366 | 364 | 364 | 4,979,000 |
2005/09/20 | 365 | 366 | 364 | 366 | 4,714,000 |
2005/09/16 | 364 | 365 | 363 | 364 | 3,068,000 |
2005/09/15 | 364 | 365 | 363 | 365 | 3,193,000 |
2005/09/14 | 365 | 365 | 363 | 365 | 3,542,000 |
2005/09/13 | 365 | 366 | 364 | 366 | 2,539,000 |
2005/09/12 | 364 | 365 | 363 | 364 | 2,869,000 |
2005/09/09 | 365 | 365 | 360 | 361 | 9,338,000 |
2005/09/08 | 365 | 365 | 362 | 364 | 2,863,000 |
2005/09/07 | 366 | 366 | 364 | 365 | 2,896,000 |
2005/09/06 | 363 | 364 | 362 | 364 | 2,516,000 |
2005/09/05 | 362 | 364 | 362 | 363 | 2,057,000 |
2005/09/02 | 362 | 363 | 361 | 362 | 1,911,000 |
2005/09/01 | 364 | 365 | 361 | 361 | 2,576,000 |
2005/08/31 | 363 | 364 | 362 | 362 | 2,844,000 |
2005/08/30 | 363 | 365 | 362 | 362 | 2,646,000 |
2005/08/29 | 367 | 367 | 362 | 362 | 3,511,000 |
2005/08/26 | 364 | 367 | 363 | 367 | 3,140,000 |
2005/08/25 | 363 | 364 | 361 | 362 | 1,900,000 |
2005/08/24 | 363 | 365 | 361 | 363 | 3,341,000 |
2005/08/23 | 364 | 367 | 363 | 363 | 6,526,000 |
2005/08/22 | 357 | 363 | 357 | 362 | 4,203,000 |
2005/08/19 | 358 | 358 | 355 | 355 | 2,385,000 |
2005/08/18 | 356 | 360 | 356 | 358 | 5,420,000 |
2005/08/17 | 352 | 356 | 352 | 353 | 4,199,000 |
2005/08/16 | 352 | 352 | 350 | 352 | 3,625,000 |
2005/08/15 | 352 | 353 | 350 | 352 | 2,060,000 |
2005/08/12 | 351 | 352 | 350 | 351 | 3,488,000 |
2005/08/11 | 351 | 352 | 350 | 351 | 3,151,000 |
2005/08/10 | 349 | 352 | 348 | 350 | 2,146,000 |
2005/08/09 | 347 | 349 | 346 | 346 | 1,781,000 |
2005/08/08 | 345 | 347 | 342 | 346 | 2,638,000 |
2005/08/05 | 348 | 349 | 345 | 347 | 1,984,000 |
2005/08/04 | 349 | 350 | 347 | 348 | 2,556,000 |
2005/08/03 | 350 | 351 | 349 | 350 | 1,986,000 |
2005/08/02 | 353 | 355 | 350 | 351 | 3,309,000 |
2005/08/01 | 349 | 353 | 348 | 352 | 4,058,000 |
2005/07/29 | 348 | 349 | 346 | 348 | 1,456,000 |
2005/07/28 | 346 | 348 | 345 | 347 | 1,586,000 |
2005/07/27 | 344 | 346 | 344 | 346 | 1,511,000 |
2005/07/26 | 344 | 345 | 342 | 343 | 1,623,000 |
2005/07/25 | 343 | 344 | 342 | 342 | 1,509,000 |
2005/07/22 | 343 | 344 | 341 | 341 | 1,778,000 |
2005/07/21 | 346 | 347 | 342 | 342 | 2,759,000 |
2005/07/20 | 349 | 350 | 346 | 346 | 2,201,000 |
2005/07/19 | 344 | 349 | 344 | 347 | 5,981,000 |
2005/07/15 | 341 | 343 | 340 | 342 | 2,296,000 |
2005/07/14 | 340 | 341 | 339 | 339 | 2,090,000 |
2005/07/13 | 339 | 340 | 338 | 340 | 1,553,000 |
2005/07/12 | 338 | 341 | 337 | 339 | 2,938,000 |
2005/07/11 | 338 | 339 | 337 | 337 | 1,682,000 |
2005/07/08 | 337 | 338 | 334 | 336 | 5,988,000 |
2005/07/07 | 340 | 341 | 338 | 338 | 2,842,000 |
2005/07/06 | 342 | 342 | 340 | 341 | 1,580,000 |
2005/07/05 | 341 | 342 | 340 | 341 | 1,398,000 |
2005/07/04 | 341 | 342 | 340 | 341 | 1,547,000 |
2005/07/01 | 339 | 342 | 338 | 340 | 2,971,000 |
2005/06/30 | 340 | 341 | 338 | 338 | 2,738,000 |
2005/06/29 | 338 | 341 | 338 | 341 | 3,012,000 |
2005/06/28 | 337 | 338 | 336 | 337 | 3,710,000 |
2005/06/27 | 338 | 339 | 336 | 336 | 2,147,000 |
2005/06/24 | 338 | 339 | 337 | 339 | 2,737,000 |
2005/06/23 | 340 | 340 | 338 | 338 | 1,415,000 |
2005/06/22 | 339 | 340 | 339 | 339 | 1,674,000 |
2005/06/21 | 340 | 341 | 339 | 339 | 1,949,000 |
2005/06/20 | 341 | 341 | 339 | 340 | 1,650,000 |
2005/06/17 | 337 | 340 | 337 | 340 | 2,275,000 |
2005/06/16 | 339 | 339 | 336 | 337 | 2,145,000 |
2005/06/15 | 339 | 340 | 337 | 339 | 1,874,000 |
2005/06/14 | 342 | 342 | 339 | 339 | 2,204,000 |
2005/06/13 | 340 | 343 | 340 | 342 | 1,415,000 |
2005/06/10 | 338 | 341 | 338 | 340 | 5,271,000 |
2005/06/09 | 341 | 341 | 338 | 338 | 1,112,000 |
2005/06/08 | 337 | 341 | 337 | 340 | 1,779,000 |
2005/06/07 | 341 | 341 | 337 | 337 | 2,053,000 |
2005/06/06 | 340 | 341 | 339 | 341 | 1,498,000 |
2005/06/03 | 340 | 342 | 340 | 341 | 1,347,000 |
2005/06/02 | 344 | 345 | 339 | 339 | 3,130,000 |
2005/06/01 | 341 | 345 | 340 | 344 | 2,436,000 |
2005/05/31 | 338 | 342 | 337 | 342 | 3,779,000 |
2005/05/30 | 335 | 339 | 335 | 337 | 2,677,000 |
2005/05/27 | 335 | 336 | 334 | 335 | 2,084,000 |
2005/05/26 | 333 | 335 | 332 | 333 | 2,993,000 |
2005/05/25 | 338 | 339 | 333 | 333 | 3,175,000 |
2005/05/24 | 335 | 338 | 335 | 336 | 5,177,000 |
2005/05/23 | 328 | 333 | 327 | 332 | 6,143,000 |
2005/05/20 | 328 | 329 | 325 | 325 | 4,263,000 |
2005/05/19 | 325 | 328 | 323 | 327 | 5,664,000 |
2005/05/18 | 324 | 324 | 321 | 324 | 5,228,000 |
2005/05/17 | 332 | 334 | 321 | 323 | 6,300,000 |
2005/05/16 | 333 | 334 | 330 | 331 | 3,945,000 |
2005/05/13 | 336 | 336 | 333 | 336 | 5,373,000 |
2005/05/12 | 340 | 340 | 336 | 336 | 4,492,000 |
2005/05/11 | 343 | 344 | 339 | 340 | 3,646,000 |
2005/05/10 | 345 | 348 | 343 | 345 | 4,308,000 |
2005/05/09 | 344 | 347 | 342 | 344 | 5,661,000 |
2005/05/06 | 342 | 344 | 341 | 342 | 3,181,000 |
2005/05/02 | 341 | 342 | 339 | 341 | 2,466,000 |
2005/04/28 | 340 | 341 | 339 | 340 | 4,718,000 |
2005/04/27 | 340 | 341 | 338 | 339 | 4,421,000 |
2005/04/26 | 341 | 341 | 336 | 338 | 3,067,000 |
2005/04/25 | 341 | 341 | 339 | 340 | 3,426,000 |
2005/04/22 | 343 | 343 | 338 | 341 | 4,455,000 |
2005/04/21 | 336 | 338 | 333 | 338 | 5,992,000 |
2005/04/20 | 342 | 344 | 337 | 338 | 5,137,000 |
2005/04/19 | 333 | 341 | 332 | 338 | 7,491,000 |
2005/04/18 | 340 | 340 | 331 | 331 | 11,950,000 |
2005/04/15 | 347 | 348 | 342 | 342 | 6,019,000 |
2005/04/14 | 351 | 351 | 348 | 348 | 5,343,000 |
2005/04/13 | 359 | 359 | 351 | 351 | 3,954,000 |
2005/04/12 | 361 | 362 | 357 | 358 | 4,318,000 |
2005/04/11 | 365 | 365 | 361 | 361 | 2,404,000 |
2005/04/08 | 367 | 367 | 365 | 366 | 2,742,000 |
2005/04/07 | 368 | 370 | 363 | 363 | 5,489,000 |
2005/04/06 | 363 | 368 | 362 | 367 | 5,849,000 |
2005/04/05 | 364 | 366 | 361 | 363 | 4,214,000 |
2005/04/04 | 365 | 365 | 361 | 361 | 2,275,000 |
2005/04/01 | 367 | 367 | 362 | 365 | 2,638,000 |
2005/03/31 | 366 | 368 | 361 | 366 | 3,975,000 |
2005/03/30 | 365 | 366 | 359 | 361 | 4,586,000 |
2005/03/29 | 373 | 375 | 365 | 367 | 4,385,000 |
2005/03/28 | 371 | 376 | 368 | 374 | 5,938,000 |
2005/03/25 | 387 | 388 | 381 | 381 | 11,438,000 |
2005/03/24 | 385 | 386 | 384 | 386 | 4,187,000 |
2005/03/23 | 386 | 387 | 382 | 382 | 5,664,000 |
2005/03/22 | 385 | 387 | 384 | 385 | 3,396,000 |
2005/03/18 | 384 | 387 | 382 | 385 | 4,352,000 |
2005/03/17 | 388 | 388 | 383 | 383 | 5,993,000 |
2005/03/16 | 388 | 391 | 388 | 390 | 4,721,000 |
2005/03/15 | 387 | 390 | 386 | 388 | 6,845,000 |
2005/03/14 | 386 | 390 | 385 | 387 | 4,718,000 |
2005/03/11 | 384 | 387 | 384 | 384 | 10,649,000 |
2005/03/10 | 387 | 388 | 386 | 386 | 2,630,000 |
2005/03/09 | 387 | 388 | 385 | 386 | 4,370,000 |
2005/03/08 | 386 | 387 | 382 | 387 | 6,351,000 |
2005/03/07 | 386 | 390 | 385 | 389 | 4,700,000 |
2005/03/04 | 382 | 385 | 382 | 383 | 4,779,000 |
2005/03/03 | 383 | 384 | 382 | 382 | 3,434,000 |
2005/03/02 | 385 | 385 | 382 | 385 | 1,935,000 |
2005/03/01 | 386 | 387 | 380 | 382 | 6,337,000 |
2005/02/28 | 389 | 390 | 385 | 388 | 5,077,000 |
2005/02/25 | 383 | 390 | 382 | 390 | 5,424,000 |
2005/02/24 | 379 | 381 | 379 | 381 | 2,194,000 |
2005/02/23 | 379 | 380 | 376 | 377 | 3,148,000 |
2005/02/22 | 378 | 382 | 378 | 379 | 2,247,000 |
2005/02/21 | 380 | 380 | 377 | 377 | 2,552,000 |
2005/02/18 | 378 | 380 | 375 | 378 | 2,551,000 |
2005/02/17 | 381 | 381 | 375 | 375 | 5,646,000 |
2005/02/16 | 382 | 385 | 381 | 382 | 3,035,000 |
2005/02/15 | 385 | 387 | 381 | 382 | 3,985,000 |
2005/02/14 | 388 | 389 | 384 | 386 | 3,810,000 |
2005/02/10 | 388 | 389 | 383 | 388 | 5,813,000 |
2005/02/09 | 391 | 392 | 388 | 391 | 2,736,000 |
2005/02/08 | 391 | 393 | 390 | 391 | 3,757,000 |
2005/02/07 | 388 | 395 | 386 | 395 | 3,959,000 |
2005/02/04 | 393 | 393 | 385 | 388 | 5,497,000 |
2005/02/03 | 396 | 397 | 391 | 392 | 3,272,000 |
2005/02/02 | 394 | 396 | 392 | 396 | 5,277,000 |
2005/02/01 | 398 | 403 | 395 | 396 | 15,888,000 |
2005/01/31 | 386 | 391 | 385 | 390 | 4,562,000 |
2005/01/28 | 384 | 386 | 382 | 386 | 3,276,000 |
2005/01/27 | 383 | 385 | 381 | 384 | 3,507,000 |
2005/01/26 | 379 | 383 | 378 | 383 | 3,469,000 |
2005/01/25 | 377 | 378 | 374 | 378 | 2,463,000 |
2005/01/24 | 375 | 379 | 374 | 379 | 4,463,000 |
2005/01/21 | 373 | 376 | 373 | 374 | 2,822,000 |
2005/01/20 | 374 | 378 | 371 | 377 | 12,374,000 |
2005/01/19 | 368 | 374 | 367 | 373 | 8,745,000 |
2005/01/18 | 368 | 368 | 364 | 365 | 1,202,000 |
2005/01/17 | 368 | 370 | 367 | 367 | 2,206,000 |
2005/01/14 | 366 | 368 | 363 | 365 | 2,479,000 |
2005/01/13 | 364 | 365 | 361 | 362 | 1,618,000 |
2005/01/12 | 366 | 367 | 364 | 365 | 1,535,000 |
2005/01/11 | 368 | 369 | 366 | 366 | 2,613,000 |
2005/01/07 | 366 | 368 | 364 | 367 | 2,906,000 |
2005/01/06 | 358 | 365 | 358 | 365 | 3,342,000 |
2005/01/05 | 360 | 360 | 358 | 360 | 1,573,000 |
2005/01/04 | 359 | 361 | 357 | 361 | 912,000 |