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 |
---|---|---|---|---|---|
2007/12/28 | 416 | 417 | 412 | 413 | 2,523,000 |
2007/12/27 | 416 | 418 | 415 | 416 | 2,532,000 |
2007/12/26 | 420 | 420 | 417 | 419 | 1,637,000 |
2007/12/25 | 417 | 420 | 417 | 418 | 2,038,000 |
2007/12/21 | 416 | 418 | 414 | 415 | 3,880,000 |
2007/12/20 | 421 | 421 | 414 | 416 | 2,658,000 |
2007/12/19 | 418 | 420 | 414 | 414 | 4,218,000 |
2007/12/18 | 420 | 420 | 415 | 417 | 5,585,000 |
2007/12/17 | 428 | 430 | 420 | 422 | 4,010,000 |
2007/12/14 | 426 | 433 | 426 | 430 | 7,528,000 |
2007/12/13 | 430 | 432 | 428 | 429 | 2,390,000 |
2007/12/12 | 430 | 435 | 429 | 433 | 4,295,000 |
2007/12/11 | 433 | 435 | 430 | 432 | 2,513,000 |
2007/12/10 | 436 | 438 | 432 | 433 | 3,120,000 |
2007/12/07 | 436 | 438 | 435 | 435 | 2,817,000 |
2007/12/06 | 437 | 437 | 431 | 435 | 2,907,000 |
2007/12/05 | 429 | 434 | 427 | 433 | 2,958,000 |
2007/12/04 | 435 | 437 | 429 | 429 | 2,885,000 |
2007/12/03 | 433 | 438 | 432 | 437 | 4,672,000 |
2007/11/30 | 428 | 433 | 427 | 432 | 3,664,000 |
2007/11/29 | 434 | 435 | 427 | 431 | 4,066,000 |
2007/11/28 | 433 | 433 | 425 | 430 | 3,791,000 |
2007/11/27 | 420 | 434 | 416 | 434 | 5,696,000 |
2007/11/26 | 415 | 425 | 413 | 423 | 6,442,000 |
2007/11/22 | 411 | 415 | 410 | 410 | 5,902,000 |
2007/11/21 | 417 | 418 | 411 | 412 | 3,895,000 |
2007/11/20 | 412 | 416 | 410 | 415 | 4,588,000 |
2007/11/19 | 411 | 419 | 411 | 415 | 3,146,000 |
2007/11/16 | 416 | 417 | 409 | 410 | 7,480,000 |
2007/11/15 | 421 | 422 | 416 | 418 | 4,193,000 |
2007/11/14 | 419 | 421 | 412 | 421 | 9,885,000 |
2007/11/13 | 414 | 419 | 412 | 417 | 6,359,000 |
2007/11/12 | 416 | 416 | 409 | 412 | 7,299,000 |
2007/11/09 | 428 | 429 | 416 | 419 | 11,091,000 |
2007/11/08 | 435 | 437 | 430 | 432 | 6,314,000 |
2007/11/07 | 442 | 443 | 435 | 435 | 4,458,000 |
2007/11/06 | 441 | 445 | 439 | 439 | 6,507,000 |
2007/11/05 | 438 | 444 | 437 | 442 | 7,526,000 |
2007/11/02 | 439 | 441 | 435 | 437 | 5,717,000 |
2007/11/01 | 442 | 442 | 437 | 442 | 4,498,000 |
2007/10/31 | 442 | 443 | 439 | 443 | 4,462,000 |
2007/10/30 | 441 | 442 | 438 | 438 | 2,915,000 |
2007/10/29 | 443 | 444 | 439 | 442 | 3,834,000 |
2007/10/26 | 441 | 442 | 437 | 442 | 6,062,000 |
2007/10/25 | 439 | 442 | 437 | 442 | 5,695,000 |
2007/10/24 | 440 | 442 | 435 | 437 | 5,713,000 |
2007/10/23 | 434 | 444 | 433 | 439 | 5,603,000 |
2007/10/22 | 437 | 437 | 431 | 431 | 5,424,000 |
2007/10/19 | 444 | 445 | 438 | 439 | 4,594,000 |
2007/10/18 | 449 | 449 | 443 | 444 | 4,197,000 |
2007/10/17 | 449 | 450 | 445 | 448 | 4,374,000 |
2007/10/16 | 451 | 452 | 448 | 448 | 6,192,000 |
2007/10/15 | 451 | 454 | 448 | 450 | 5,066,000 |
2007/10/12 | 458 | 458 | 448 | 448 | 5,920,000 |
2007/10/11 | 461 | 464 | 457 | 457 | 6,506,000 |
2007/10/10 | 462 | 465 | 461 | 465 | 2,226,000 |
2007/10/09 | 460 | 463 | 457 | 461 | 2,513,000 |
2007/10/05 | 464 | 465 | 459 | 463 | 3,430,000 |
2007/10/04 | 460 | 465 | 459 | 464 | 7,368,000 |
2007/10/03 | 455 | 460 | 455 | 460 | 4,641,000 |
2007/10/02 | 452 | 456 | 451 | 455 | 5,372,000 |
2007/10/01 | 448 | 450 | 440 | 448 | 4,797,000 |
2007/09/28 | 449 | 450 | 446 | 448 | 3,562,000 |
2007/09/27 | 443 | 452 | 442 | 451 | 4,434,000 |
2007/09/26 | 445 | 445 | 440 | 442 | 3,438,000 |
2007/09/25 | 442 | 444 | 438 | 444 | 5,273,000 |
2007/09/21 | 450 | 450 | 445 | 446 | 9,013,000 |
2007/09/20 | 453 | 455 | 448 | 449 | 4,771,000 |
2007/09/19 | 448 | 455 | 447 | 452 | 4,996,000 |
2007/09/18 | 449 | 450 | 442 | 443 | 4,715,000 |
2007/09/14 | 449 | 452 | 449 | 450 | 6,578,000 |
2007/09/13 | 452 | 452 | 449 | 449 | 3,634,000 |
2007/09/12 | 455 | 455 | 450 | 451 | 5,132,000 |
2007/09/11 | 455 | 456 | 452 | 452 | 3,735,000 |
2007/09/10 | 453 | 455 | 452 | 454 | 3,153,000 |
2007/09/07 | 456 | 458 | 454 | 457 | 2,670,000 |
2007/09/06 | 459 | 461 | 453 | 458 | 3,859,000 |
2007/09/05 | 466 | 467 | 460 | 460 | 3,770,000 |
2007/09/04 | 463 | 468 | 461 | 465 | 4,473,000 |
2007/09/03 | 463 | 464 | 460 | 462 | 3,494,000 |
2007/08/31 | 458 | 462 | 456 | 462 | 3,674,000 |
2007/08/30 | 458 | 459 | 455 | 459 | 2,468,000 |
2007/08/29 | 455 | 458 | 452 | 456 | 3,716,000 |
2007/08/28 | 455 | 460 | 454 | 459 | 2,766,000 |
2007/08/27 | 455 | 456 | 452 | 455 | 4,321,000 |
2007/08/24 | 455 | 455 | 451 | 455 | 3,913,000 |
2007/08/23 | 454 | 455 | 450 | 453 | 4,584,000 |
2007/08/22 | 448 | 453 | 445 | 449 | 5,155,000 |
2007/08/21 | 441 | 448 | 441 | 445 | 4,034,000 |
2007/08/20 | 450 | 451 | 436 | 439 | 6,636,000 |
2007/08/17 | 438 | 449 | 437 | 438 | 9,316,000 |
2007/08/16 | 435 | 438 | 431 | 437 | 8,240,000 |
2007/08/15 | 451 | 452 | 439 | 440 | 8,159,000 |
2007/08/14 | 459 | 460 | 452 | 454 | 4,421,000 |
2007/08/13 | 459 | 462 | 455 | 462 | 5,948,000 |
2007/08/10 | 454 | 461 | 451 | 458 | 8,293,000 |
2007/08/09 | 455 | 460 | 451 | 459 | 9,911,000 |
2007/08/08 | 450 | 455 | 446 | 455 | 9,703,000 |
2007/08/07 | 442 | 447 | 441 | 445 | 4,851,000 |
2007/08/06 | 430 | 442 | 428 | 438 | 5,471,000 |
2007/08/03 | 441 | 441 | 430 | 430 | 8,693,000 |
2007/08/02 | 440 | 442 | 433 | 441 | 12,226,000 |
2007/08/01 | 450 | 451 | 437 | 439 | 8,650,000 |
2007/07/31 | 454 | 454 | 450 | 450 | 7,334,000 |
2007/07/30 | 452 | 455 | 450 | 453 | 5,050,000 |
2007/07/27 | 456 | 457 | 452 | 455 | 5,994,000 |
2007/07/26 | 462 | 462 | 457 | 457 | 3,081,000 |
2007/07/25 | 459 | 462 | 457 | 459 | 6,579,000 |
2007/07/24 | 458 | 459 | 455 | 458 | 3,615,000 |
2007/07/23 | 460 | 461 | 455 | 457 | 7,111,000 |
2007/07/20 | 460 | 463 | 458 | 461 | 2,820,000 |
2007/07/19 | 460 | 462 | 457 | 458 | 3,983,000 |
2007/07/18 | 463 | 464 | 457 | 460 | 6,187,000 |
2007/07/17 | 466 | 467 | 463 | 466 | 6,229,000 |
2007/07/13 | 467 | 467 | 465 | 466 | 5,811,000 |
2007/07/12 | 464 | 465 | 460 | 462 | 5,182,000 |
2007/07/11 | 466 | 466 | 464 | 464 | 4,099,000 |
2007/07/10 | 467 | 469 | 466 | 468 | 4,139,000 |
2007/07/09 | 467 | 469 | 466 | 466 | 4,102,000 |
2007/07/06 | 468 | 469 | 465 | 466 | 5,181,000 |
2007/07/05 | 466 | 471 | 465 | 467 | 5,005,000 |
2007/07/04 | 467 | 467 | 465 | 465 | 1,928,000 |
2007/07/03 | 467 | 470 | 466 | 467 | 3,793,000 |
2007/07/02 | 469 | 469 | 465 | 466 | 4,312,000 |
2007/06/29 | 468 | 470 | 466 | 469 | 3,798,000 |
2007/06/28 | 468 | 472 | 465 | 467 | 7,262,000 |
2007/06/27 | 471 | 472 | 466 | 466 | 6,882,000 |
2007/06/26 | 471 | 474 | 470 | 472 | 5,093,000 |
2007/06/25 | 468 | 473 | 465 | 470 | 9,486,000 |
2007/06/22 | 474 | 477 | 464 | 466 | 15,483,000 |
2007/06/21 | 464 | 467 | 464 | 467 | 3,829,000 |
2007/06/20 | 468 | 468 | 464 | 465 | 6,319,000 |
2007/06/19 | 471 | 471 | 465 | 467 | 4,020,000 |
2007/06/18 | 470 | 473 | 469 | 472 | 3,054,000 |
2007/06/15 | 469 | 470 | 467 | 469 | 3,768,000 |
2007/06/14 | 468 | 470 | 467 | 469 | 5,818,000 |
2007/06/13 | 463 | 465 | 461 | 464 | 4,207,000 |
2007/06/12 | 468 | 468 | 463 | 464 | 3,651,000 |
2007/06/11 | 466 | 473 | 465 | 468 | 7,246,000 |
2007/06/08 | 464 | 467 | 460 | 462 | 12,124,000 |
2007/06/07 | 462 | 467 | 462 | 466 | 5,139,000 |
2007/06/06 | 468 | 469 | 461 | 466 | 8,650,000 |
2007/06/05 | 474 | 475 | 469 | 472 | 5,411,000 |
2007/06/04 | 471 | 475 | 470 | 475 | 6,635,000 |
2007/06/01 | 470 | 475 | 468 | 468 | 8,153,000 |
2007/05/31 | 466 | 472 | 466 | 469 | 4,758,000 |
2007/05/30 | 469 | 470 | 462 | 466 | 5,690,000 |
2007/05/29 | 462 | 468 | 460 | 468 | 3,793,000 |
2007/05/28 | 462 | 465 | 460 | 462 | 5,051,000 |
2007/05/25 | 463 | 465 | 456 | 459 | 5,576,000 |
2007/05/24 | 469 | 470 | 463 | 463 | 3,890,000 |
2007/05/23 | 466 | 471 | 465 | 467 | 5,434,000 |
2007/05/22 | 463 | 464 | 460 | 463 | 4,949,000 |
2007/05/21 | 460 | 465 | 460 | 461 | 5,686,000 |
2007/05/18 | 471 | 472 | 461 | 463 | 9,036,000 |
2007/05/17 | 479 | 483 | 474 | 476 | 6,177,000 |
2007/05/16 | 474 | 480 | 471 | 477 | 9,213,000 |
2007/05/15 | 478 | 478 | 472 | 473 | 3,866,000 |
2007/05/14 | 475 | 481 | 474 | 477 | 10,545,000 |
2007/05/11 | 471 | 473 | 466 | 473 | 5,814,000 |
2007/05/10 | 470 | 472 | 468 | 471 | 7,687,000 |
2007/05/09 | 466 | 470 | 464 | 468 | 7,945,000 |
2007/05/08 | 455 | 463 | 454 | 462 | 6,888,000 |
2007/05/07 | 456 | 458 | 452 | 454 | 8,175,000 |
2007/05/02 | 456 | 457 | 450 | 456 | 8,921,000 |
2007/05/01 | 467 | 467 | 457 | 459 | 12,019,000 |
2007/04/27 | 478 | 478 | 462 | 465 | 10,921,000 |
2007/04/26 | 481 | 483 | 479 | 479 | 6,173,000 |
2007/04/25 | 480 | 480 | 476 | 478 | 4,983,000 |
2007/04/24 | 476 | 479 | 471 | 478 | 4,765,000 |
2007/04/23 | 477 | 482 | 475 | 476 | 5,910,000 |
2007/04/20 | 475 | 476 | 473 | 473 | 2,820,000 |
2007/04/19 | 475 | 477 | 466 | 472 | 6,197,000 |
2007/04/18 | 479 | 482 | 475 | 480 | 6,310,000 |
2007/04/17 | 486 | 486 | 477 | 481 | 7,484,000 |
2007/04/16 | 480 | 486 | 479 | 484 | 11,390,000 |
2007/04/13 | 478 | 481 | 475 | 475 | 9,446,000 |
2007/04/12 | 474 | 474 | 464 | 471 | 3,656,000 |
2007/04/11 | 469 | 474 | 469 | 473 | 4,346,000 |
2007/04/10 | 473 | 474 | 469 | 470 | 5,186,000 |
2007/04/09 | 465 | 470 | 465 | 470 | 2,203,000 |
2007/04/06 | 459 | 466 | 459 | 464 | 3,484,000 |
2007/04/05 | 465 | 466 | 460 | 462 | 4,975,000 |
2007/04/04 | 462 | 466 | 461 | 462 | 5,022,000 |
2007/04/03 | 452 | 458 | 451 | 458 | 3,936,000 |
2007/04/02 | 460 | 466 | 451 | 451 | 6,835,000 |
2007/03/30 | 471 | 471 | 462 | 463 | 6,413,000 |
2007/03/29 | 466 | 475 | 465 | 472 | 4,710,000 |
2007/03/28 | 477 | 482 | 470 | 473 | 6,208,000 |
2007/03/27 | 474 | 483 | 469 | 479 | 13,585,000 |
2007/03/26 | 486 | 489 | 484 | 487 | 15,562,000 |
2007/03/23 | 481 | 485 | 480 | 482 | 9,315,000 |
2007/03/22 | 480 | 482 | 478 | 480 | 7,780,000 |
2007/03/20 | 472 | 478 | 471 | 475 | 6,594,000 |
2007/03/19 | 462 | 470 | 462 | 469 | 3,869,000 |
2007/03/16 | 465 | 470 | 460 | 463 | 8,810,000 |
2007/03/15 | 471 | 474 | 468 | 468 | 7,346,000 |
2007/03/14 | 471 | 475 | 469 | 470 | 13,666,000 |
2007/03/13 | 474 | 480 | 471 | 476 | 17,688,000 |
2007/03/12 | 474 | 475 | 472 | 472 | 4,994,000 |
2007/03/09 | 472 | 475 | 470 | 473 | 11,799,000 |
2007/03/08 | 464 | 474 | 462 | 474 | 8,774,000 |
2007/03/07 | 474 | 475 | 466 | 469 | 8,159,000 |
2007/03/06 | 449 | 465 | 449 | 464 | 12,170,000 |
2007/03/05 | 452 | 453 | 441 | 444 | 8,241,000 |
2007/03/02 | 459 | 460 | 455 | 457 | 7,060,000 |
2007/03/01 | 465 | 467 | 455 | 459 | 7,915,000 |
2007/02/28 | 449 | 466 | 447 | 463 | 10,273,000 |
2007/02/27 | 478 | 480 | 473 | 473 | 6,893,000 |
2007/02/26 | 481 | 485 | 477 | 480 | 6,226,000 |
2007/02/23 | 479 | 483 | 477 | 482 | 6,830,000 |
2007/02/22 | 476 | 479 | 473 | 476 | 6,218,000 |
2007/02/21 | 471 | 477 | 467 | 476 | 10,572,000 |
2007/02/20 | 476 | 477 | 469 | 471 | 7,048,000 |
2007/02/19 | 480 | 481 | 476 | 477 | 6,537,000 |
2007/02/16 | 483 | 483 | 478 | 479 | 5,173,000 |
2007/02/15 | 481 | 485 | 480 | 483 | 7,575,000 |
2007/02/14 | 476 | 485 | 474 | 480 | 10,708,000 |
2007/02/13 | 473 | 479 | 471 | 474 | 10,054,000 |
2007/02/09 | 464 | 474 | 464 | 472 | 9,105,000 |
2007/02/08 | 464 | 469 | 462 | 464 | 6,115,000 |
2007/02/07 | 467 | 467 | 459 | 463 | 6,373,000 |
2007/02/06 | 463 | 468 | 463 | 463 | 7,961,000 |
2007/02/05 | 468 | 468 | 458 | 458 | 6,728,000 |
2007/02/02 | 461 | 471 | 460 | 467 | 10,129,000 |
2007/02/01 | 450 | 464 | 449 | 464 | 19,703,000 |
2007/01/31 | 448 | 449 | 442 | 445 | 4,063,000 |
2007/01/30 | 448 | 453 | 446 | 447 | 5,940,000 |
2007/01/29 | 441 | 448 | 441 | 447 | 4,033,000 |
2007/01/26 | 446 | 447 | 440 | 440 | 5,729,000 |
2007/01/25 | 449 | 450 | 447 | 447 | 4,758,000 |
2007/01/24 | 449 | 449 | 445 | 445 | 6,149,000 |
2007/01/23 | 442 | 449 | 440 | 448 | 7,868,000 |
2007/01/22 | 440 | 444 | 440 | 442 | 4,237,000 |
2007/01/19 | 440 | 441 | 436 | 438 | 5,157,000 |
2007/01/18 | 435 | 440 | 434 | 440 | 5,300,000 |
2007/01/17 | 435 | 436 | 431 | 433 | 7,863,000 |
2007/01/16 | 438 | 439 | 432 | 432 | 6,398,000 |
2007/01/15 | 435 | 439 | 434 | 436 | 4,966,000 |
2007/01/12 | 433 | 437 | 431 | 432 | 7,573,000 |
2007/01/11 | 436 | 436 | 430 | 431 | 4,652,000 |
2007/01/10 | 440 | 444 | 432 | 435 | 13,216,000 |
2007/01/09 | 431 | 437 | 429 | 436 | 9,758,000 |
2007/01/05 | 430 | 432 | 425 | 428 | 9,229,000 |
2007/01/04 | 423 | 430 | 423 | 426 | 4,611,000 |