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 |
---|---|---|---|---|---|
2006/12/29 | 422 | 423 | 420 | 421 | 2,322,000 |
2006/12/28 | 425 | 425 | 421 | 421 | 4,753,000 |
2006/12/27 | 424 | 426 | 422 | 425 | 5,722,000 |
2006/12/26 | 420 | 423 | 420 | 422 | 3,760,000 |
2006/12/25 | 423 | 423 | 420 | 421 | 3,213,000 |
2006/12/22 | 424 | 425 | 421 | 423 | 4,359,000 |
2006/12/21 | 426 | 426 | 423 | 424 | 3,378,000 |
2006/12/20 | 425 | 428 | 423 | 426 | 4,900,000 |
2006/12/19 | 430 | 430 | 423 | 423 | 7,913,000 |
2006/12/18 | 433 | 433 | 427 | 429 | 5,888,000 |
2006/12/15 | 438 | 439 | 432 | 433 | 6,068,000 |
2006/12/14 | 440 | 444 | 437 | 437 | 10,194,000 |
2006/12/13 | 431 | 438 | 429 | 436 | 9,940,000 |
2006/12/12 | 427 | 432 | 424 | 430 | 8,778,000 |
2006/12/11 | 426 | 427 | 422 | 425 | 7,215,000 |
2006/12/08 | 423 | 430 | 423 | 426 | 17,092,000 |
2006/12/07 | 423 | 423 | 420 | 421 | 4,198,000 |
2006/12/06 | 423 | 425 | 420 | 423 | 5,337,000 |
2006/12/05 | 425 | 429 | 421 | 425 | 7,672,000 |
2006/12/04 | 423 | 424 | 420 | 422 | 6,398,000 |
2006/12/01 | 422 | 426 | 422 | 424 | 4,834,000 |
2006/11/30 | 427 | 427 | 420 | 425 | 5,199,000 |
2006/11/29 | 421 | 425 | 420 | 425 | 6,590,000 |
2006/11/28 | 416 | 420 | 415 | 419 | 9,622,000 |
2006/11/27 | 414 | 424 | 413 | 423 | 11,913,000 |
2006/11/24 | 406 | 412 | 405 | 410 | 9,013,000 |
2006/11/22 | 411 | 411 | 403 | 407 | 11,157,000 |
2006/11/21 | 414 | 416 | 410 | 411 | 8,555,000 |
2006/11/20 | 421 | 422 | 414 | 414 | 7,439,000 |
2006/11/17 | 421 | 423 | 416 | 417 | 7,109,000 |
2006/11/16 | 421 | 428 | 418 | 419 | 13,230,000 |
2006/11/15 | 418 | 419 | 415 | 416 | 7,362,000 |
2006/11/14 | 417 | 423 | 416 | 419 | 13,033,000 |
2006/11/13 | 423 | 424 | 414 | 416 | 9,478,000 |
2006/11/10 | 426 | 428 | 419 | 424 | 11,336,000 |
2006/11/09 | 416 | 431 | 415 | 431 | 11,736,000 |
2006/11/08 | 423 | 424 | 414 | 415 | 10,756,000 |
2006/11/07 | 434 | 434 | 423 | 425 | 10,738,000 |
2006/11/06 | 441 | 442 | 430 | 433 | 8,291,000 |
2006/11/02 | 445 | 446 | 437 | 444 | 8,294,000 |
2006/11/01 | 458 | 458 | 445 | 447 | 8,740,000 |
2006/10/31 | 459 | 461 | 456 | 458 | 3,667,000 |
2006/10/30 | 462 | 466 | 456 | 457 | 5,121,000 |
2006/10/27 | 472 | 472 | 466 | 467 | 3,077,000 |
2006/10/26 | 475 | 475 | 470 | 472 | 2,913,000 |
2006/10/25 | 475 | 476 | 472 | 474 | 2,909,000 |
2006/10/24 | 474 | 475 | 471 | 472 | 2,863,000 |
2006/10/23 | 470 | 476 | 469 | 474 | 5,228,000 |
2006/10/20 | 463 | 470 | 461 | 469 | 5,185,000 |
2006/10/19 | 464 | 466 | 460 | 462 | 6,368,000 |
2006/10/18 | 465 | 467 | 461 | 464 | 6,070,000 |
2006/10/17 | 473 | 474 | 466 | 467 | 5,573,000 |
2006/10/16 | 476 | 478 | 473 | 476 | 3,606,000 |
2006/10/13 | 484 | 484 | 476 | 478 | 7,232,000 |
2006/10/12 | 483 | 486 | 480 | 483 | 7,555,000 |
2006/10/11 | 480 | 484 | 477 | 479 | 3,989,000 |
2006/10/10 | 476 | 482 | 476 | 478 | 2,868,000 |
2006/10/06 | 482 | 482 | 477 | 481 | 3,686,000 |
2006/10/05 | 481 | 484 | 478 | 484 | 6,533,000 |
2006/10/04 | 479 | 487 | 471 | 477 | 12,799,000 |
2006/10/03 | 475 | 482 | 474 | 480 | 8,400,000 |
2006/10/02 | 474 | 476 | 473 | 473 | 3,046,000 |
2006/09/29 | 474 | 478 | 474 | 478 | 2,901,000 |
2006/09/28 | 477 | 478 | 473 | 474 | 4,206,000 |
2006/09/27 | 471 | 478 | 470 | 478 | 5,500,000 |
2006/09/26 | 476 | 478 | 468 | 469 | 7,981,000 |
2006/09/25 | 470 | 477 | 468 | 476 | 10,810,000 |
2006/09/22 | 472 | 473 | 470 | 471 | 5,743,000 |
2006/09/21 | 476 | 478 | 468 | 474 | 7,619,000 |
2006/09/20 | 478 | 479 | 472 | 475 | 8,460,000 |
2006/09/19 | 484 | 487 | 481 | 483 | 3,925,000 |
2006/09/15 | 484 | 486 | 481 | 486 | 4,530,000 |
2006/09/14 | 487 | 487 | 483 | 487 | 3,999,000 |
2006/09/13 | 484 | 488 | 484 | 486 | 8,030,000 |
2006/09/12 | 476 | 483 | 475 | 479 | 9,186,000 |
2006/09/11 | 476 | 479 | 472 | 473 | 6,142,000 |
2006/09/08 | 465 | 481 | 465 | 476 | 10,779,000 |
2006/09/07 | 469 | 472 | 467 | 467 | 4,543,000 |
2006/09/06 | 471 | 476 | 470 | 471 | 5,695,000 |
2006/09/05 | 464 | 476 | 461 | 473 | 11,775,000 |
2006/09/04 | 459 | 463 | 458 | 462 | 4,840,000 |
2006/09/01 | 458 | 458 | 455 | 457 | 2,591,000 |
2006/08/31 | 456 | 460 | 453 | 459 | 4,320,000 |
2006/08/30 | 455 | 456 | 452 | 452 | 4,419,000 |
2006/08/29 | 450 | 451 | 447 | 448 | 2,261,000 |
2006/08/28 | 456 | 456 | 444 | 445 | 4,243,000 |
2006/08/25 | 451 | 458 | 450 | 454 | 4,180,000 |
2006/08/24 | 454 | 455 | 451 | 451 | 2,131,000 |
2006/08/23 | 458 | 460 | 454 | 456 | 3,299,000 |
2006/08/22 | 453 | 459 | 453 | 458 | 3,332,000 |
2006/08/21 | 459 | 459 | 451 | 453 | 4,396,000 |
2006/08/18 | 458 | 463 | 456 | 461 | 9,484,000 |
2006/08/17 | 450 | 456 | 449 | 455 | 10,510,000 |
2006/08/16 | 449 | 450 | 447 | 448 | 3,469,000 |
2006/08/15 | 443 | 449 | 442 | 444 | 4,661,000 |
2006/08/14 | 440 | 447 | 439 | 445 | 3,873,000 |
2006/08/11 | 445 | 447 | 438 | 442 | 6,090,000 |
2006/08/10 | 450 | 450 | 447 | 449 | 3,824,000 |
2006/08/09 | 445 | 450 | 444 | 450 | 2,530,000 |
2006/08/08 | 445 | 449 | 441 | 448 | 2,997,000 |
2006/08/07 | 447 | 450 | 440 | 440 | 3,405,000 |
2006/08/04 | 446 | 448 | 444 | 447 | 2,742,000 |
2006/08/03 | 445 | 446 | 443 | 443 | 2,526,000 |
2006/08/02 | 442 | 446 | 438 | 445 | 4,014,000 |
2006/08/01 | 447 | 450 | 445 | 446 | 6,404,000 |
2006/07/31 | 438 | 444 | 434 | 441 | 4,851,000 |
2006/07/28 | 434 | 434 | 431 | 433 | 2,629,000 |
2006/07/27 | 433 | 435 | 428 | 433 | 3,758,000 |
2006/07/26 | 431 | 436 | 426 | 431 | 5,455,000 |
2006/07/25 | 435 | 435 | 425 | 426 | 6,214,000 |
2006/07/24 | 420 | 422 | 417 | 420 | 4,420,000 |
2006/07/21 | 424 | 426 | 418 | 418 | 4,389,000 |
2006/07/20 | 427 | 427 | 421 | 423 | 5,713,000 |
2006/07/19 | 421 | 424 | 408 | 412 | 9,758,000 |
2006/07/18 | 428 | 433 | 420 | 420 | 7,111,000 |
2006/07/14 | 428 | 436 | 425 | 430 | 5,737,000 |
2006/07/13 | 441 | 445 | 436 | 438 | 4,860,000 |
2006/07/12 | 455 | 456 | 445 | 447 | 4,131,000 |
2006/07/11 | 456 | 457 | 454 | 457 | 4,732,000 |
2006/07/10 | 448 | 455 | 446 | 455 | 4,957,000 |
2006/07/07 | 450 | 452 | 447 | 451 | 5,226,000 |
2006/07/06 | 440 | 450 | 440 | 445 | 6,113,000 |
2006/07/05 | 450 | 450 | 442 | 445 | 5,448,000 |
2006/07/04 | 453 | 458 | 452 | 456 | 8,567,000 |
2006/07/03 | 439 | 452 | 439 | 452 | 10,083,000 |
2006/06/30 | 440 | 442 | 437 | 440 | 5,006,000 |
2006/06/29 | 433 | 439 | 433 | 435 | 7,875,000 |
2006/06/28 | 429 | 432 | 425 | 431 | 5,188,000 |
2006/06/27 | 427 | 433 | 425 | 433 | 5,880,000 |
2006/06/26 | 428 | 429 | 421 | 428 | 3,725,000 |
2006/06/23 | 430 | 432 | 426 | 431 | 3,775,000 |
2006/06/22 | 430 | 436 | 429 | 436 | 8,575,000 |
2006/06/21 | 426 | 431 | 424 | 428 | 11,515,000 |
2006/06/20 | 420 | 424 | 417 | 423 | 8,769,000 |
2006/06/19 | 416 | 419 | 415 | 419 | 3,260,000 |
2006/06/16 | 414 | 416 | 412 | 414 | 4,633,000 |
2006/06/15 | 403 | 412 | 401 | 410 | 5,728,000 |
2006/06/14 | 400 | 404 | 398 | 401 | 5,221,000 |
2006/06/13 | 402 | 407 | 401 | 401 | 5,730,000 |
2006/06/12 | 404 | 407 | 402 | 406 | 5,367,000 |
2006/06/09 | 398 | 406 | 398 | 404 | 10,282,000 |
2006/06/08 | 404 | 405 | 392 | 396 | 8,083,000 |
2006/06/07 | 409 | 410 | 405 | 405 | 6,917,000 |
2006/06/06 | 411 | 415 | 410 | 412 | 3,078,000 |
2006/06/05 | 420 | 420 | 414 | 416 | 4,239,000 |
2006/06/02 | 419 | 419 | 410 | 419 | 5,173,000 |
2006/06/01 | 419 | 420 | 416 | 418 | 4,429,000 |
2006/05/31 | 417 | 418 | 410 | 416 | 7,288,000 |
2006/05/30 | 418 | 420 | 416 | 417 | 5,279,000 |
2006/05/29 | 418 | 420 | 414 | 417 | 5,223,000 |
2006/05/26 | 411 | 415 | 410 | 414 | 4,146,000 |
2006/05/25 | 407 | 412 | 406 | 408 | 6,239,000 |
2006/05/24 | 411 | 413 | 402 | 406 | 8,416,000 |
2006/05/23 | 417 | 419 | 412 | 412 | 4,972,000 |
2006/05/22 | 421 | 424 | 417 | 417 | 2,807,000 |
2006/05/19 | 418 | 421 | 415 | 421 | 4,746,000 |
2006/05/18 | 421 | 421 | 416 | 417 | 5,546,000 |
2006/05/17 | 422 | 423 | 418 | 423 | 5,712,000 |
2006/05/16 | 425 | 427 | 420 | 421 | 5,526,000 |
2006/05/15 | 428 | 429 | 421 | 424 | 6,623,000 |
2006/05/12 | 427 | 430 | 427 | 430 | 12,708,000 |
2006/05/11 | 427 | 430 | 426 | 429 | 5,173,000 |
2006/05/10 | 429 | 430 | 425 | 426 | 6,303,000 |
2006/05/09 | 424 | 431 | 424 | 430 | 8,503,000 |
2006/05/08 | 428 | 430 | 424 | 424 | 4,965,000 |
2006/05/02 | 423 | 427 | 423 | 426 | 3,818,000 |
2006/05/01 | 425 | 427 | 421 | 421 | 3,216,000 |
2006/04/28 | 432 | 433 | 425 | 425 | 5,443,000 |
2006/04/27 | 430 | 434 | 429 | 433 | 7,076,000 |
2006/04/26 | 427 | 430 | 426 | 430 | 7,217,000 |
2006/04/25 | 421 | 427 | 421 | 426 | 6,263,000 |
2006/04/24 | 425 | 425 | 416 | 420 | 7,484,000 |
2006/04/21 | 422 | 428 | 421 | 426 | 9,710,000 |
2006/04/20 | 419 | 422 | 418 | 420 | 4,929,000 |
2006/04/19 | 423 | 423 | 419 | 419 | 4,117,000 |
2006/04/18 | 419 | 423 | 417 | 422 | 4,572,000 |
2006/04/17 | 423 | 423 | 418 | 420 | 5,921,000 |
2006/04/14 | 425 | 425 | 420 | 423 | 4,465,000 |
2006/04/13 | 420 | 425 | 418 | 424 | 9,664,000 |
2006/04/12 | 420 | 421 | 416 | 416 | 5,966,000 |
2006/04/11 | 426 | 426 | 420 | 421 | 6,317,000 |
2006/04/10 | 428 | 428 | 425 | 426 | 3,967,000 |
2006/04/07 | 428 | 429 | 425 | 428 | 6,841,000 |
2006/04/06 | 426 | 428 | 425 | 428 | 6,813,000 |
2006/04/05 | 425 | 427 | 424 | 426 | 6,652,000 |
2006/04/04 | 426 | 426 | 423 | 425 | 5,767,000 |
2006/04/03 | 427 | 429 | 421 | 425 | 8,649,000 |
2006/03/31 | 435 | 435 | 427 | 429 | 7,736,000 |
2006/03/30 | 429 | 438 | 429 | 434 | 22,389,000 |
2006/03/29 | 419 | 420 | 416 | 420 | 5,556,000 |
2006/03/28 | 415 | 420 | 413 | 420 | 10,636,000 |
2006/03/27 | 427 | 427 | 421 | 421 | 20,516,000 |
2006/03/24 | 426 | 427 | 425 | 427 | 7,631,000 |
2006/03/23 | 428 | 429 | 425 | 425 | 7,147,000 |
2006/03/22 | 430 | 432 | 426 | 428 | 9,690,000 |
2006/03/20 | 423 | 428 | 422 | 428 | 11,259,000 |
2006/03/17 | 418 | 423 | 417 | 423 | 11,020,000 |
2006/03/16 | 423 | 424 | 417 | 417 | 13,497,000 |
2006/03/15 | 423 | 423 | 419 | 423 | 10,870,000 |
2006/03/14 | 422 | 422 | 418 | 419 | 7,539,000 |
2006/03/13 | 418 | 422 | 417 | 420 | 11,940,000 |
2006/03/10 | 414 | 416 | 411 | 415 | 24,364,000 |
2006/03/09 | 411 | 419 | 408 | 416 | 31,999,000 |
2006/03/08 | 407 | 411 | 406 | 410 | 11,638,000 |
2006/03/07 | 407 | 409 | 405 | 406 | 10,969,000 |
2006/03/06 | 409 | 411 | 407 | 407 | 12,612,000 |
2006/03/03 | 407 | 410 | 406 | 407 | 15,486,000 |
2006/03/02 | 413 | 417 | 407 | 408 | 45,442,000 |
2006/03/01 | 420 | 421 | 409 | 412 | 28,473,000 |
2006/02/28 | 441 | 442 | 425 | 426 | 17,155,000 |
2006/02/27 | 448 | 450 | 439 | 444 | 8,926,000 |
2006/02/24 | 443 | 447 | 440 | 447 | 4,639,000 |
2006/02/23 | 437 | 447 | 436 | 442 | 7,282,000 |
2006/02/22 | 432 | 433 | 428 | 430 | 3,913,000 |
2006/02/21 | 425 | 434 | 422 | 428 | 6,691,000 |
2006/02/20 | 427 | 428 | 420 | 424 | 4,300,000 |
2006/02/17 | 435 | 436 | 428 | 428 | 5,861,000 |
2006/02/16 | 431 | 437 | 430 | 435 | 9,759,000 |
2006/02/15 | 450 | 452 | 434 | 441 | 20,742,000 |
2006/02/14 | 457 | 468 | 456 | 465 | 5,913,000 |
2006/02/13 | 470 | 471 | 458 | 458 | 5,075,000 |
2006/02/10 | 480 | 480 | 466 | 469 | 6,821,000 |
2006/02/09 | 478 | 480 | 476 | 479 | 3,575,000 |
2006/02/08 | 482 | 485 | 474 | 474 | 5,033,000 |
2006/02/07 | 483 | 483 | 478 | 483 | 4,283,000 |
2006/02/06 | 483 | 485 | 479 | 482 | 5,482,000 |
2006/02/03 | 476 | 482 | 474 | 481 | 6,121,000 |
2006/02/02 | 481 | 483 | 470 | 475 | 7,653,000 |
2006/02/01 | 481 | 488 | 477 | 477 | 13,830,000 |
2006/01/31 | 470 | 475 | 468 | 474 | 4,855,000 |
2006/01/30 | 461 | 471 | 461 | 464 | 6,745,000 |
2006/01/27 | 453 | 456 | 451 | 455 | 6,955,000 |
2006/01/26 | 456 | 459 | 448 | 449 | 7,955,000 |
2006/01/25 | 455 | 458 | 452 | 453 | 5,379,000 |
2006/01/24 | 449 | 458 | 449 | 452 | 5,361,000 |
2006/01/23 | 450 | 455 | 446 | 449 | 6,917,000 |
2006/01/20 | 470 | 470 | 455 | 459 | 6,567,000 |
2006/01/19 | 445 | 466 | 444 | 463 | 10,343,000 |
2006/01/18 | 461 | 467 | 442 | 450 | 9,407,000 |
2006/01/17 | 455 | 480 | 453 | 463 | 10,655,000 |
2006/01/16 | 470 | 471 | 456 | 462 | 13,698,000 |
2006/01/13 | 484 | 485 | 471 | 472 | 10,417,000 |
2006/01/12 | 494 | 496 | 483 | 486 | 8,631,000 |
2006/01/11 | 506 | 506 | 489 | 492 | 7,814,000 |
2006/01/10 | 504 | 509 | 497 | 505 | 9,546,000 |
2006/01/06 | 487 | 498 | 486 | 497 | 7,387,000 |
2006/01/05 | 482 | 489 | 481 | 486 | 5,222,000 |
2006/01/04 | 482 | 483 | 480 | 481 | 1,839,000 |