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 |
---|---|---|---|---|---|
2012/12/28 | 184 | 186 | 181 | 181 | 42,707,000 |
2012/12/27 | 177 | 183 | 177 | 181 | 53,702,000 |
2012/12/26 | 176 | 177 | 175 | 176 | 8,123,000 |
2012/12/25 | 177 | 178 | 175 | 176 | 16,568,000 |
2012/12/21 | 177 | 179 | 175 | 176 | 27,271,000 |
2012/12/20 | 176 | 177 | 176 | 176 | 10,081,000 |
2012/12/19 | 177 | 180 | 176 | 177 | 33,146,000 |
2012/12/18 | 176 | 178 | 175 | 177 | 17,125,000 |
2012/12/17 | 176 | 177 | 175 | 175 | 12,817,000 |
2012/12/14 | 176 | 176 | 175 | 176 | 11,831,000 |
2012/12/13 | 176 | 177 | 175 | 175 | 13,532,000 |
2012/12/12 | 177 | 178 | 176 | 176 | 8,847,000 |
2012/12/11 | 176 | 178 | 176 | 178 | 7,060,000 |
2012/12/10 | 177 | 178 | 176 | 177 | 8,840,000 |
2012/12/07 | 175 | 177 | 175 | 177 | 8,056,000 |
2012/12/06 | 174 | 175 | 173 | 175 | 8,940,000 |
2012/12/05 | 174 | 175 | 173 | 173 | 11,330,000 |
2012/12/04 | 176 | 176 | 174 | 175 | 14,411,000 |
2012/12/03 | 178 | 178 | 176 | 176 | 9,183,000 |
2012/11/30 | 177 | 179 | 175 | 177 | 26,357,000 |
2012/11/29 | 173 | 178 | 173 | 178 | 30,169,000 |
2012/11/28 | 175 | 176 | 171 | 171 | 19,199,000 |
2012/11/27 | 177 | 178 | 175 | 177 | 12,742,000 |
2012/11/26 | 178 | 178 | 176 | 177 | 12,375,000 |
2012/11/22 | 178 | 179 | 176 | 177 | 14,379,000 |
2012/11/21 | 175 | 179 | 175 | 176 | 24,656,000 |
2012/11/20 | 173 | 176 | 172 | 175 | 28,419,000 |
2012/11/19 | 170 | 173 | 169 | 172 | 20,778,000 |
2012/11/16 | 169 | 170 | 168 | 169 | 9,075,000 |
2012/11/15 | 168 | 171 | 167 | 170 | 25,134,000 |
2012/11/14 | 168 | 169 | 167 | 168 | 10,433,000 |
2012/11/13 | 167 | 169 | 167 | 168 | 11,698,000 |
2012/11/12 | 167 | 169 | 167 | 167 | 10,573,000 |
2012/11/09 | 164 | 167 | 163 | 166 | 14,863,000 |
2012/11/08 | 166 | 166 | 165 | 165 | 4,764,000 |
2012/11/07 | 167 | 167 | 166 | 166 | 7,397,000 |
2012/11/06 | 168 | 169 | 166 | 167 | 6,916,000 |
2012/11/05 | 168 | 169 | 166 | 168 | 9,600,000 |
2012/11/02 | 168 | 169 | 167 | 167 | 16,870,000 |
2012/11/01 | 167 | 169 | 167 | 168 | 12,768,000 |
2012/10/31 | 161 | 169 | 161 | 169 | 42,746,000 |
2012/10/30 | 162 | 162 | 160 | 160 | 21,490,000 |
2012/10/29 | 161 | 163 | 160 | 162 | 12,096,000 |
2012/10/26 | 159 | 163 | 158 | 160 | 32,830,000 |
2012/10/25 | 157 | 159 | 156 | 159 | 8,391,000 |
2012/10/24 | 158 | 160 | 157 | 158 | 21,644,000 |
2012/10/23 | 157 | 158 | 155 | 156 | 8,038,000 |
2012/10/22 | 158 | 159 | 155 | 157 | 20,025,000 |
2012/10/19 | 160 | 161 | 159 | 159 | 20,754,000 |
2012/10/18 | 159 | 160 | 158 | 159 | 10,404,000 |
2012/10/17 | 158 | 160 | 158 | 159 | 17,488,000 |
2012/10/16 | 155 | 157 | 154 | 157 | 21,815,000 |
2012/10/15 | 156 | 156 | 154 | 154 | 18,725,000 |
2012/10/12 | 158 | 159 | 156 | 157 | 19,138,000 |
2012/10/11 | 159 | 160 | 158 | 158 | 10,593,000 |
2012/10/10 | 162 | 163 | 159 | 160 | 19,241,000 |
2012/10/09 | 163 | 165 | 162 | 162 | 13,034,000 |
2012/10/05 | 164 | 164 | 160 | 162 | 12,334,000 |
2012/10/04 | 164 | 165 | 163 | 164 | 9,525,000 |
2012/10/03 | 164 | 165 | 162 | 163 | 8,943,000 |
2012/10/02 | 162 | 166 | 162 | 165 | 18,921,000 |
2012/10/01 | 163 | 164 | 161 | 162 | 10,468,000 |
2012/09/28 | 165 | 166 | 163 | 164 | 27,903,000 |
2012/09/27 | 167 | 168 | 163 | 164 | 30,854,000 |
2012/09/26 | 169 | 170 | 166 | 168 | 42,372,000 |
2012/09/25 | 176 | 176 | 173 | 174 | 36,247,000 |
2012/09/24 | 177 | 178 | 176 | 176 | 16,488,000 |
2012/09/21 | 176 | 179 | 175 | 176 | 16,448,000 |
2012/09/20 | 180 | 181 | 176 | 176 | 20,887,000 |
2012/09/19 | 181 | 183 | 180 | 180 | 17,399,000 |
2012/09/18 | 181 | 183 | 180 | 181 | 13,263,000 |
2012/09/14 | 183 | 184 | 181 | 181 | 16,085,000 |
2012/09/13 | 182 | 184 | 180 | 183 | 18,063,000 |
2012/09/12 | 182 | 183 | 180 | 182 | 19,635,000 |
2012/09/11 | 178 | 182 | 178 | 182 | 32,680,000 |
2012/09/10 | 177 | 181 | 176 | 180 | 32,373,000 |
2012/09/07 | 174 | 176 | 172 | 176 | 21,719,000 |
2012/09/06 | 166 | 172 | 166 | 172 | 26,412,000 |
2012/09/05 | 167 | 170 | 164 | 166 | 26,088,000 |
2012/09/04 | 172 | 172 | 166 | 167 | 27,609,000 |
2012/09/03 | 173 | 174 | 171 | 172 | 10,457,000 |
2012/08/31 | 177 | 177 | 172 | 173 | 33,067,000 |
2012/08/30 | 178 | 179 | 177 | 177 | 10,600,000 |
2012/08/29 | 176 | 179 | 176 | 178 | 11,079,000 |
2012/08/28 | 177 | 178 | 176 | 176 | 6,982,000 |
2012/08/27 | 177 | 178 | 176 | 177 | 13,822,000 |
2012/08/24 | 178 | 178 | 176 | 176 | 8,823,000 |
2012/08/23 | 179 | 179 | 177 | 178 | 8,957,000 |
2012/08/22 | 181 | 181 | 178 | 178 | 13,570,000 |
2012/08/21 | 182 | 183 | 181 | 181 | 8,317,000 |
2012/08/20 | 181 | 183 | 181 | 183 | 11,880,000 |
2012/08/17 | 180 | 182 | 180 | 181 | 8,928,000 |
2012/08/16 | 180 | 182 | 180 | 180 | 14,941,000 |
2012/08/15 | 181 | 183 | 180 | 180 | 12,290,000 |
2012/08/14 | 177 | 181 | 177 | 180 | 19,704,000 |
2012/08/13 | 178 | 179 | 176 | 176 | 12,741,000 |
2012/08/10 | 177 | 179 | 177 | 177 | 11,033,000 |
2012/08/09 | 176 | 179 | 176 | 178 | 20,754,000 |
2012/08/08 | 177 | 179 | 176 | 176 | 13,365,000 |
2012/08/07 | 175 | 177 | 175 | 176 | 9,774,000 |
2012/08/06 | 178 | 179 | 175 | 176 | 26,419,000 |
2012/08/03 | 179 | 179 | 175 | 177 | 26,136,000 |
2012/08/02 | 180 | 181 | 179 | 180 | 15,421,000 |
2012/08/01 | 180 | 181 | 179 | 180 | 18,991,000 |
2012/07/31 | 179 | 181 | 178 | 181 | 22,274,000 |
2012/07/30 | 181 | 182 | 178 | 180 | 35,249,000 |
2012/07/27 | 181 | 183 | 180 | 180 | 29,925,000 |
2012/07/26 | 180 | 183 | 180 | 180 | 74,882,000 |
2012/07/25 | 186 | 187 | 182 | 185 | 51,591,000 |
2012/07/24 | 182 | 190 | 182 | 187 | 39,528,000 |
2012/07/23 | 180 | 183 | 179 | 181 | 32,441,000 |
2012/07/20 | 188 | 189 | 184 | 185 | 28,357,000 |
2012/07/19 | 187 | 191 | 186 | 188 | 39,493,000 |
2012/07/18 | 196 | 197 | 192 | 192 | 30,785,000 |
2012/07/17 | 196 | 198 | 195 | 196 | 14,729,000 |
2012/07/13 | 195 | 197 | 195 | 195 | 11,072,000 |
2012/07/12 | 199 | 199 | 195 | 195 | 14,761,000 |
2012/07/11 | 198 | 200 | 195 | 198 | 21,200,000 |
2012/07/10 | 198 | 201 | 197 | 197 | 34,132,000 |
2012/07/09 | 196 | 198 | 195 | 197 | 17,986,000 |
2012/07/06 | 198 | 198 | 196 | 196 | 23,229,000 |
2012/07/05 | 197 | 199 | 196 | 198 | 44,487,000 |
2012/07/04 | 192 | 196 | 190 | 195 | 78,438,000 |
2012/07/03 | 225 | 225 | 189 | 193 | 104,278,000 |
2012/07/02 | 227 | 227 | 220 | 224 | 24,043,000 |
2012/06/29 | 228 | 229 | 224 | 226 | 15,955,000 |
2012/06/28 | 228 | 230 | 227 | 228 | 10,918,000 |
2012/06/27 | 228 | 229 | 224 | 228 | 7,753,000 |
2012/06/26 | 230 | 232 | 223 | 227 | 11,557,000 |
2012/06/25 | 234 | 235 | 229 | 230 | 5,787,000 |
2012/06/22 | 235 | 235 | 233 | 234 | 6,323,000 |
2012/06/21 | 232 | 237 | 231 | 236 | 12,420,000 |
2012/06/20 | 227 | 231 | 226 | 231 | 10,135,000 |
2012/06/19 | 225 | 227 | 222 | 223 | 7,753,000 |
2012/06/18 | 224 | 228 | 224 | 224 | 7,970,000 |
2012/06/15 | 220 | 223 | 219 | 222 | 8,170,000 |
2012/06/14 | 220 | 221 | 218 | 219 | 10,465,000 |
2012/06/13 | 219 | 221 | 218 | 221 | 7,606,000 |
2012/06/12 | 218 | 221 | 216 | 220 | 14,815,000 |
2012/06/11 | 218 | 219 | 217 | 218 | 7,653,000 |
2012/06/08 | 216 | 218 | 215 | 216 | 11,163,000 |
2012/06/07 | 218 | 219 | 216 | 218 | 5,745,000 |
2012/06/06 | 219 | 219 | 215 | 216 | 9,308,000 |
2012/06/05 | 211 | 220 | 211 | 219 | 11,658,000 |
2012/06/04 | 211 | 213 | 208 | 210 | 6,917,000 |
2012/06/01 | 213 | 217 | 212 | 213 | 9,232,000 |
2012/05/31 | 210 | 215 | 209 | 214 | 15,164,000 |
2012/05/30 | 209 | 210 | 208 | 209 | 6,703,000 |
2012/05/29 | 208 | 209 | 207 | 209 | 6,369,000 |
2012/05/28 | 208 | 210 | 207 | 207 | 5,979,000 |
2012/05/25 | 209 | 210 | 207 | 208 | 6,814,000 |
2012/05/24 | 208 | 209 | 206 | 208 | 11,052,000 |
2012/05/23 | 210 | 210 | 206 | 208 | 9,422,000 |
2012/05/22 | 211 | 214 | 210 | 210 | 8,521,000 |
2012/05/21 | 212 | 214 | 210 | 210 | 8,091,000 |
2012/05/18 | 214 | 214 | 211 | 211 | 7,097,000 |
2012/05/17 | 215 | 217 | 214 | 215 | 9,013,000 |
2012/05/16 | 215 | 218 | 214 | 215 | 6,936,000 |
2012/05/15 | 217 | 217 | 215 | 215 | 4,150,000 |
2012/05/14 | 218 | 219 | 217 | 217 | 5,299,000 |
2012/05/11 | 220 | 221 | 218 | 218 | 6,946,000 |
2012/05/10 | 223 | 224 | 220 | 220 | 7,510,000 |
2012/05/09 | 220 | 224 | 220 | 224 | 10,978,000 |
2012/05/08 | 221 | 223 | 220 | 220 | 7,539,000 |
2012/05/07 | 218 | 220 | 215 | 220 | 13,972,000 |
2012/05/02 | 224 | 224 | 219 | 219 | 22,796,000 |
2012/05/01 | 233 | 233 | 222 | 224 | 15,865,000 |
2012/04/27 | 238 | 238 | 232 | 234 | 10,106,000 |
2012/04/26 | 235 | 238 | 234 | 237 | 9,404,000 |
2012/04/25 | 232 | 234 | 231 | 233 | 6,754,000 |
2012/04/24 | 231 | 233 | 229 | 231 | 19,360,000 |
2012/04/23 | 225 | 226 | 222 | 222 | 5,960,000 |
2012/04/20 | 227 | 228 | 225 | 225 | 9,645,000 |
2012/04/19 | 232 | 233 | 227 | 227 | 9,882,000 |
2012/04/18 | 232 | 235 | 232 | 233 | 7,469,000 |
2012/04/17 | 230 | 233 | 229 | 232 | 4,981,000 |
2012/04/16 | 230 | 231 | 228 | 230 | 5,248,000 |
2012/04/13 | 231 | 232 | 230 | 231 | 7,246,000 |
2012/04/12 | 232 | 233 | 230 | 230 | 5,025,000 |
2012/04/11 | 231 | 233 | 230 | 231 | 5,207,000 |
2012/04/10 | 234 | 234 | 231 | 231 | 5,790,000 |
2012/04/09 | 233 | 235 | 233 | 234 | 4,650,000 |
2012/04/06 | 232 | 238 | 231 | 236 | 10,909,000 |
2012/04/05 | 233 | 234 | 230 | 231 | 17,122,000 |
2012/04/04 | 238 | 239 | 232 | 233 | 12,618,000 |
2012/04/03 | 243 | 243 | 234 | 237 | 19,374,000 |
2012/04/02 | 249 | 249 | 243 | 243 | 11,212,000 |
2012/03/30 | 245 | 250 | 245 | 250 | 13,525,000 |
2012/03/29 | 249 | 249 | 242 | 245 | 13,521,000 |
2012/03/28 | 249 | 250 | 247 | 249 | 20,373,000 |
2012/03/27 | 253 | 256 | 252 | 255 | 32,991,000 |
2012/03/26 | 258 | 259 | 253 | 253 | 15,956,000 |
2012/03/23 | 258 | 259 | 256 | 257 | 8,993,000 |
2012/03/22 | 258 | 259 | 256 | 259 | 6,677,000 |
2012/03/21 | 258 | 260 | 257 | 257 | 6,467,000 |
2012/03/19 | 257 | 259 | 256 | 257 | 6,257,000 |
2012/03/16 | 255 | 256 | 254 | 256 | 6,290,000 |
2012/03/15 | 256 | 256 | 253 | 253 | 9,453,000 |
2012/03/14 | 260 | 262 | 254 | 254 | 14,376,000 |
2012/03/13 | 262 | 263 | 257 | 258 | 10,014,000 |
2012/03/12 | 259 | 263 | 259 | 261 | 10,044,000 |
2012/03/09 | 257 | 258 | 255 | 258 | 13,779,000 |
2012/03/08 | 254 | 255 | 252 | 254 | 5,145,000 |
2012/03/07 | 253 | 256 | 252 | 252 | 7,213,000 |
2012/03/06 | 253 | 255 | 253 | 254 | 6,054,000 |
2012/03/05 | 253 | 256 | 252 | 253 | 10,922,000 |
2012/03/02 | 251 | 254 | 250 | 253 | 9,113,000 |
2012/03/01 | 250 | 251 | 248 | 249 | 7,331,000 |
2012/02/29 | 250 | 254 | 249 | 249 | 9,244,000 |
2012/02/28 | 248 | 250 | 247 | 250 | 6,372,000 |
2012/02/27 | 250 | 250 | 247 | 249 | 4,405,000 |
2012/02/24 | 248 | 250 | 247 | 249 | 5,123,000 |
2012/02/23 | 248 | 249 | 246 | 247 | 7,863,000 |
2012/02/22 | 246 | 251 | 245 | 248 | 17,715,000 |
2012/02/21 | 248 | 249 | 242 | 243 | 13,686,000 |
2012/02/20 | 253 | 255 | 248 | 248 | 13,550,000 |
2012/02/17 | 248 | 252 | 247 | 251 | 15,109,000 |
2012/02/16 | 245 | 247 | 244 | 246 | 7,760,000 |
2012/02/15 | 243 | 246 | 242 | 245 | 9,334,000 |
2012/02/14 | 240 | 243 | 240 | 243 | 4,860,000 |
2012/02/13 | 238 | 241 | 238 | 240 | 3,793,000 |
2012/02/10 | 240 | 240 | 236 | 237 | 5,776,000 |
2012/02/09 | 242 | 243 | 238 | 240 | 10,908,000 |
2012/02/08 | 245 | 246 | 243 | 244 | 3,793,000 |
2012/02/07 | 245 | 245 | 243 | 245 | 4,281,000 |
2012/02/06 | 243 | 246 | 242 | 244 | 10,592,000 |
2012/02/03 | 239 | 243 | 238 | 240 | 12,109,000 |
2012/02/02 | 237 | 241 | 234 | 240 | 14,922,000 |
2012/02/01 | 230 | 238 | 228 | 237 | 25,557,000 |
2012/01/31 | 223 | 223 | 221 | 222 | 4,016,000 |
2012/01/30 | 223 | 224 | 221 | 222 | 6,154,000 |
2012/01/27 | 223 | 224 | 221 | 222 | 5,350,000 |
2012/01/26 | 223 | 224 | 222 | 224 | 3,626,000 |
2012/01/25 | 224 | 224 | 220 | 223 | 5,664,000 |
2012/01/24 | 223 | 225 | 222 | 223 | 3,876,000 |
2012/01/23 | 220 | 223 | 219 | 222 | 5,143,000 |
2012/01/20 | 218 | 220 | 217 | 219 | 6,288,000 |
2012/01/19 | 217 | 218 | 215 | 217 | 5,190,000 |
2012/01/18 | 215 | 217 | 214 | 217 | 4,046,000 |
2012/01/17 | 216 | 216 | 214 | 215 | 2,012,000 |
2012/01/16 | 215 | 216 | 213 | 215 | 4,921,000 |
2012/01/13 | 215 | 218 | 215 | 216 | 7,267,000 |
2012/01/12 | 217 | 217 | 215 | 215 | 2,827,000 |
2012/01/11 | 217 | 218 | 216 | 216 | 3,853,000 |
2012/01/10 | 217 | 219 | 217 | 217 | 3,403,000 |
2012/01/06 | 217 | 218 | 216 | 217 | 5,637,000 |
2012/01/05 | 221 | 221 | 216 | 216 | 9,828,000 |
2012/01/04 | 215 | 220 | 214 | 220 | 8,849,000 |