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 |
---|---|---|---|---|---|
2011/12/30 | 212 | 215 | 211 | 215 | 7,800,000 |
2011/12/29 | 212 | 212 | 208 | 211 | 12,496,000 |
2011/12/28 | 215 | 216 | 211 | 212 | 10,054,000 |
2011/12/27 | 218 | 218 | 215 | 215 | 9,064,000 |
2011/12/26 | 220 | 222 | 218 | 219 | 8,635,000 |
2011/12/22 | 220 | 221 | 220 | 220 | 3,209,000 |
2011/12/21 | 220 | 221 | 220 | 221 | 4,441,000 |
2011/12/20 | 221 | 222 | 220 | 220 | 4,423,000 |
2011/12/19 | 223 | 224 | 220 | 220 | 10,119,000 |
2011/12/16 | 226 | 228 | 222 | 223 | 13,533,000 |
2011/12/15 | 227 | 228 | 225 | 225 | 4,753,000 |
2011/12/14 | 227 | 228 | 226 | 227 | 5,529,000 |
2011/12/13 | 225 | 228 | 224 | 227 | 8,633,000 |
2011/12/12 | 226 | 227 | 225 | 227 | 4,718,000 |
2011/12/09 | 221 | 226 | 220 | 224 | 16,415,000 |
2011/12/08 | 223 | 224 | 221 | 221 | 9,465,000 |
2011/12/07 | 225 | 225 | 223 | 223 | 7,478,000 |
2011/12/06 | 227 | 227 | 224 | 224 | 6,143,000 |
2011/12/05 | 230 | 231 | 226 | 226 | 7,661,000 |
2011/12/02 | 235 | 235 | 230 | 230 | 3,921,000 |
2011/12/01 | 234 | 235 | 233 | 234 | 3,686,000 |
2011/11/30 | 230 | 232 | 229 | 232 | 3,781,000 |
2011/11/29 | 227 | 229 | 226 | 229 | 5,540,000 |
2011/11/28 | 227 | 228 | 226 | 226 | 3,736,000 |
2011/11/25 | 228 | 228 | 226 | 226 | 4,988,000 |
2011/11/24 | 226 | 228 | 225 | 227 | 4,476,000 |
2011/11/22 | 227 | 228 | 226 | 227 | 4,069,000 |
2011/11/21 | 231 | 232 | 227 | 228 | 7,484,000 |
2011/11/18 | 234 | 236 | 232 | 232 | 8,426,000 |
2011/11/17 | 231 | 234 | 230 | 233 | 3,969,000 |
2011/11/16 | 232 | 233 | 231 | 231 | 2,139,000 |
2011/11/15 | 232 | 234 | 232 | 233 | 2,515,000 |
2011/11/14 | 234 | 234 | 233 | 233 | 2,955,000 |
2011/11/11 | 233 | 235 | 232 | 233 | 3,297,000 |
2011/11/10 | 231 | 234 | 231 | 233 | 4,881,000 |
2011/11/09 | 232 | 234 | 232 | 234 | 2,585,000 |
2011/11/08 | 232 | 233 | 231 | 232 | 4,066,000 |
2011/11/07 | 233 | 234 | 232 | 233 | 2,651,000 |
2011/11/04 | 234 | 235 | 233 | 234 | 3,094,000 |
2011/11/02 | 236 | 236 | 233 | 234 | 5,133,000 |
2011/11/01 | 238 | 238 | 237 | 237 | 2,283,000 |
2011/10/31 | 237 | 239 | 236 | 237 | 5,319,000 |
2011/10/28 | 237 | 238 | 235 | 237 | 6,447,000 |
2011/10/27 | 237 | 237 | 235 | 236 | 5,227,000 |
2011/10/26 | 238 | 238 | 236 | 236 | 3,706,000 |
2011/10/25 | 242 | 242 | 238 | 239 | 3,679,000 |
2011/10/24 | 240 | 242 | 239 | 241 | 4,737,000 |
2011/10/21 | 240 | 240 | 236 | 237 | 4,086,000 |
2011/10/20 | 235 | 241 | 234 | 240 | 8,905,000 |
2011/10/19 | 237 | 237 | 233 | 233 | 5,434,000 |
2011/10/18 | 236 | 237 | 235 | 237 | 2,180,000 |
2011/10/17 | 236 | 237 | 234 | 237 | 4,199,000 |
2011/10/14 | 240 | 241 | 233 | 234 | 12,702,000 |
2011/10/13 | 242 | 243 | 241 | 241 | 3,622,000 |
2011/10/12 | 242 | 244 | 241 | 243 | 4,116,000 |
2011/10/11 | 242 | 244 | 242 | 243 | 3,673,000 |
2011/10/07 | 243 | 243 | 240 | 241 | 5,580,000 |
2011/10/06 | 243 | 244 | 241 | 243 | 5,943,000 |
2011/10/05 | 243 | 244 | 242 | 243 | 7,441,000 |
2011/10/04 | 243 | 244 | 241 | 243 | 7,018,000 |
2011/10/03 | 241 | 244 | 240 | 244 | 6,456,000 |
2011/09/30 | 244 | 244 | 242 | 243 | 4,424,000 |
2011/09/29 | 240 | 243 | 240 | 243 | 8,712,000 |
2011/09/28 | 238 | 242 | 237 | 241 | 17,655,000 |
2011/09/27 | 247 | 248 | 242 | 244 | 30,558,000 |
2011/09/26 | 248 | 251 | 247 | 248 | 14,099,000 |
2011/09/22 | 246 | 249 | 246 | 247 | 8,066,000 |
2011/09/21 | 246 | 249 | 246 | 246 | 6,676,000 |
2011/09/20 | 250 | 251 | 243 | 245 | 10,435,000 |
2011/09/16 | 250 | 251 | 249 | 250 | 7,361,000 |
2011/09/15 | 255 | 255 | 248 | 249 | 11,595,000 |
2011/09/14 | 256 | 257 | 254 | 255 | 5,935,000 |
2011/09/13 | 255 | 256 | 254 | 255 | 5,015,000 |
2011/09/12 | 254 | 255 | 252 | 252 | 4,450,000 |
2011/09/09 | 255 | 257 | 254 | 255 | 10,139,000 |
2011/09/08 | 255 | 256 | 252 | 254 | 4,816,000 |
2011/09/07 | 254 | 255 | 253 | 254 | 6,261,000 |
2011/09/06 | 254 | 256 | 252 | 255 | 7,770,000 |
2011/09/05 | 254 | 255 | 253 | 254 | 3,325,000 |
2011/09/02 | 254 | 256 | 253 | 253 | 8,329,000 |
2011/09/01 | 256 | 258 | 254 | 257 | 10,753,000 |
2011/08/31 | 252 | 255 | 250 | 253 | 6,764,000 |
2011/08/30 | 254 | 256 | 252 | 253 | 7,017,000 |
2011/08/29 | 248 | 254 | 247 | 253 | 15,740,000 |
2011/08/26 | 243 | 246 | 242 | 245 | 4,643,000 |
2011/08/25 | 243 | 246 | 242 | 244 | 5,242,000 |
2011/08/24 | 246 | 247 | 241 | 241 | 13,418,000 |
2011/08/23 | 243 | 247 | 243 | 244 | 10,174,000 |
2011/08/22 | 246 | 247 | 241 | 242 | 8,780,000 |
2011/08/19 | 249 | 250 | 247 | 247 | 7,092,000 |
2011/08/18 | 252 | 254 | 250 | 251 | 3,972,000 |
2011/08/17 | 250 | 253 | 250 | 252 | 4,342,000 |
2011/08/16 | 254 | 255 | 251 | 252 | 6,952,000 |
2011/08/15 | 253 | 254 | 250 | 254 | 5,875,000 |
2011/08/12 | 257 | 257 | 250 | 251 | 6,310,000 |
2011/08/11 | 246 | 254 | 245 | 254 | 13,819,000 |
2011/08/10 | 249 | 251 | 246 | 249 | 9,786,000 |
2011/08/09 | 241 | 244 | 237 | 243 | 14,408,000 |
2011/08/08 | 245 | 248 | 244 | 246 | 9,136,000 |
2011/08/05 | 241 | 250 | 240 | 249 | 20,142,000 |
2011/08/04 | 247 | 253 | 246 | 248 | 18,796,000 |
2011/08/03 | 257 | 257 | 245 | 246 | 28,352,000 |
2011/08/02 | 266 | 266 | 256 | 259 | 13,457,000 |
2011/08/01 | 265 | 269 | 264 | 267 | 8,129,000 |
2011/07/29 | 263 | 264 | 259 | 261 | 7,017,000 |
2011/07/28 | 266 | 268 | 262 | 265 | 8,100,000 |
2011/07/27 | 272 | 274 | 266 | 267 | 10,772,000 |
2011/07/26 | 271 | 274 | 270 | 272 | 7,221,000 |
2011/07/25 | 270 | 272 | 270 | 271 | 3,347,000 |
2011/07/22 | 273 | 273 | 270 | 271 | 5,213,000 |
2011/07/21 | 270 | 273 | 268 | 271 | 7,675,000 |
2011/07/20 | 273 | 274 | 269 | 270 | 7,076,000 |
2011/07/19 | 267 | 272 | 266 | 271 | 8,025,000 |
2011/07/15 | 268 | 269 | 265 | 266 | 5,887,000 |
2011/07/14 | 264 | 268 | 264 | 267 | 6,815,000 |
2011/07/13 | 262 | 268 | 262 | 264 | 5,674,000 |
2011/07/12 | 268 | 269 | 262 | 264 | 11,404,000 |
2011/07/11 | 270 | 272 | 269 | 271 | 5,052,000 |
2011/07/08 | 273 | 274 | 270 | 270 | 6,168,000 |
2011/07/07 | 271 | 272 | 270 | 272 | 4,280,000 |
2011/07/06 | 269 | 273 | 268 | 271 | 18,125,000 |
2011/07/05 | 261 | 266 | 260 | 265 | 12,561,000 |
2011/07/04 | 261 | 262 | 260 | 261 | 4,660,000 |
2011/07/01 | 263 | 263 | 259 | 259 | 8,890,000 |
2011/06/30 | 261 | 263 | 260 | 262 | 6,678,000 |
2011/06/29 | 259 | 260 | 257 | 260 | 5,438,000 |
2011/06/28 | 260 | 260 | 255 | 257 | 6,089,000 |
2011/06/27 | 258 | 261 | 257 | 258 | 5,422,000 |
2011/06/24 | 260 | 264 | 258 | 260 | 13,400,000 |
2011/06/23 | 258 | 260 | 256 | 258 | 10,533,000 |
2011/06/22 | 255 | 264 | 255 | 261 | 12,929,000 |
2011/06/21 | 251 | 254 | 250 | 254 | 10,569,000 |
2011/06/20 | 248 | 250 | 247 | 249 | 3,724,000 |
2011/06/17 | 250 | 251 | 247 | 247 | 5,355,000 |
2011/06/16 | 248 | 252 | 248 | 249 | 7,065,000 |
2011/06/15 | 251 | 251 | 246 | 250 | 10,931,000 |
2011/06/14 | 245 | 249 | 245 | 249 | 5,297,000 |
2011/06/13 | 244 | 245 | 243 | 244 | 3,324,000 |
2011/06/10 | 245 | 246 | 243 | 245 | 9,716,000 |
2011/06/09 | 244 | 245 | 242 | 242 | 4,069,000 |
2011/06/08 | 245 | 247 | 244 | 244 | 4,167,000 |
2011/06/07 | 244 | 247 | 243 | 246 | 8,501,000 |
2011/06/06 | 249 | 250 | 243 | 244 | 10,610,000 |
2011/06/03 | 244 | 250 | 243 | 246 | 12,511,000 |
2011/06/02 | 241 | 245 | 241 | 243 | 10,028,000 |
2011/06/01 | 247 | 250 | 244 | 246 | 15,244,000 |
2011/05/31 | 238 | 249 | 237 | 247 | 15,707,000 |
2011/05/30 | 237 | 238 | 236 | 237 | 4,411,000 |
2011/05/27 | 238 | 239 | 237 | 237 | 6,068,000 |
2011/05/26 | 237 | 238 | 236 | 238 | 4,465,000 |
2011/05/25 | 235 | 239 | 235 | 237 | 6,723,000 |
2011/05/24 | 233 | 235 | 232 | 234 | 5,872,000 |
2011/05/23 | 237 | 237 | 230 | 233 | 11,991,000 |
2011/05/20 | 239 | 239 | 237 | 237 | 2,988,000 |
2011/05/19 | 240 | 241 | 237 | 238 | 4,253,000 |
2011/05/18 | 237 | 240 | 236 | 240 | 4,776,000 |
2011/05/17 | 235 | 237 | 232 | 236 | 8,893,000 |
2011/05/16 | 235 | 238 | 235 | 235 | 5,332,000 |
2011/05/13 | 239 | 240 | 235 | 236 | 5,169,000 |
2011/05/12 | 242 | 243 | 239 | 239 | 6,291,000 |
2011/05/11 | 245 | 247 | 243 | 244 | 4,731,000 |
2011/05/10 | 248 | 248 | 244 | 244 | 5,375,000 |
2011/05/09 | 247 | 248 | 245 | 247 | 8,439,000 |
2011/05/06 | 246 | 248 | 244 | 245 | 10,997,000 |
2011/05/02 | 243 | 246 | 241 | 243 | 11,631,000 |
2011/04/28 | 231 | 239 | 229 | 237 | 19,345,000 |
2011/04/27 | 229 | 229 | 226 | 227 | 5,211,000 |
2011/04/26 | 230 | 231 | 228 | 228 | 5,403,000 |
2011/04/25 | 230 | 233 | 230 | 230 | 8,864,000 |
2011/04/22 | 228 | 230 | 228 | 229 | 7,262,000 |
2011/04/21 | 227 | 228 | 226 | 227 | 4,126,000 |
2011/04/20 | 226 | 229 | 226 | 226 | 5,547,000 |
2011/04/19 | 230 | 231 | 225 | 226 | 20,500,000 |
2011/04/18 | 235 | 236 | 231 | 232 | 12,168,000 |
2011/04/15 | 238 | 239 | 234 | 235 | 9,767,000 |
2011/04/14 | 237 | 240 | 236 | 239 | 11,983,000 |
2011/04/13 | 236 | 239 | 236 | 236 | 12,435,000 |
2011/04/12 | 238 | 238 | 233 | 235 | 10,667,000 |
2011/04/11 | 238 | 240 | 237 | 239 | 6,951,000 |
2011/04/08 | 238 | 239 | 236 | 238 | 17,655,000 |
2011/04/07 | 237 | 242 | 237 | 239 | 23,069,000 |
2011/04/06 | 235 | 238 | 232 | 237 | 22,203,000 |
2011/04/05 | 236 | 236 | 232 | 235 | 13,323,000 |
2011/04/04 | 242 | 242 | 235 | 236 | 23,753,000 |
2011/04/01 | 248 | 248 | 242 | 242 | 12,584,000 |
2011/03/31 | 249 | 250 | 245 | 248 | 14,526,000 |
2011/03/30 | 249 | 250 | 243 | 247 | 16,401,000 |
2011/03/29 | 251 | 253 | 246 | 248 | 26,818,000 |
2011/03/28 | 263 | 264 | 252 | 255 | 47,607,000 |
2011/03/25 | 270 | 270 | 260 | 262 | 20,560,000 |
2011/03/24 | 268 | 271 | 268 | 268 | 7,215,000 |
2011/03/23 | 271 | 272 | 268 | 268 | 15,519,000 |
2011/03/22 | 270 | 271 | 265 | 266 | 14,270,000 |
2011/03/18 | 262 | 265 | 258 | 262 | 14,262,000 |
2011/03/17 | 246 | 262 | 244 | 256 | 19,843,000 |
2011/03/16 | 243 | 251 | 240 | 251 | 24,320,000 |
2011/03/15 | 251 | 252 | 220 | 233 | 30,907,000 |
2011/03/14 | 241 | 265 | 240 | 261 | 24,964,000 |
2011/03/11 | 282 | 284 | 281 | 281 | 18,034,000 |
2011/03/10 | 286 | 287 | 283 | 284 | 13,921,000 |
2011/03/09 | 289 | 290 | 287 | 287 | 5,879,000 |
2011/03/08 | 288 | 290 | 285 | 285 | 16,958,000 |
2011/03/07 | 286 | 288 | 285 | 286 | 13,174,000 |
2011/03/04 | 288 | 289 | 285 | 285 | 20,516,000 |
2011/03/03 | 287 | 289 | 280 | 284 | 40,005,000 |
2011/03/02 | 294 | 294 | 285 | 286 | 27,164,000 |
2011/03/01 | 297 | 298 | 293 | 295 | 22,521,000 |
2011/02/28 | 299 | 300 | 294 | 295 | 24,496,000 |
2011/02/25 | 301 | 305 | 299 | 299 | 19,621,000 |
2011/02/24 | 303 | 304 | 300 | 300 | 16,421,000 |
2011/02/23 | 302 | 307 | 301 | 305 | 18,805,000 |
2011/02/22 | 310 | 310 | 302 | 303 | 14,389,000 |
2011/02/21 | 309 | 313 | 309 | 311 | 14,476,000 |
2011/02/18 | 306 | 310 | 305 | 308 | 15,400,000 |
2011/02/17 | 304 | 306 | 303 | 305 | 6,113,000 |
2011/02/16 | 302 | 305 | 302 | 303 | 8,455,000 |
2011/02/15 | 305 | 306 | 302 | 302 | 5,796,000 |
2011/02/14 | 302 | 305 | 301 | 305 | 11,902,000 |
2011/02/10 | 303 | 303 | 300 | 301 | 8,739,000 |
2011/02/09 | 301 | 302 | 300 | 302 | 5,665,000 |
2011/02/08 | 300 | 301 | 299 | 299 | 5,241,000 |
2011/02/07 | 300 | 301 | 299 | 299 | 6,173,000 |
2011/02/04 | 301 | 302 | 299 | 299 | 7,154,000 |
2011/02/03 | 302 | 302 | 300 | 301 | 5,645,000 |
2011/02/02 | 301 | 303 | 301 | 301 | 7,880,000 |
2011/02/01 | 305 | 305 | 300 | 300 | 8,171,000 |
2011/01/31 | 304 | 305 | 301 | 301 | 6,387,000 |
2011/01/28 | 305 | 309 | 304 | 305 | 11,203,000 |
2011/01/27 | 306 | 306 | 303 | 306 | 5,265,000 |
2011/01/26 | 306 | 309 | 305 | 306 | 6,650,000 |
2011/01/25 | 304 | 306 | 303 | 304 | 6,492,000 |
2011/01/24 | 303 | 304 | 301 | 302 | 3,389,000 |
2011/01/21 | 305 | 306 | 301 | 302 | 7,876,000 |
2011/01/20 | 306 | 307 | 305 | 305 | 5,940,000 |
2011/01/19 | 306 | 307 | 305 | 305 | 6,906,000 |
2011/01/18 | 306 | 307 | 305 | 306 | 5,008,000 |
2011/01/17 | 306 | 307 | 304 | 305 | 5,309,000 |
2011/01/14 | 305 | 309 | 305 | 305 | 11,720,000 |
2011/01/13 | 306 | 307 | 304 | 306 | 5,170,000 |
2011/01/12 | 306 | 307 | 304 | 304 | 4,892,000 |
2011/01/11 | 305 | 306 | 304 | 305 | 3,191,000 |
2011/01/07 | 306 | 307 | 304 | 306 | 6,120,000 |
2011/01/06 | 306 | 307 | 303 | 305 | 5,681,000 |
2011/01/05 | 307 | 309 | 304 | 305 | 6,033,000 |
2011/01/04 | 307 | 307 | 305 | 307 | 4,807,000 |