9202 ANAホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	339	340	338	340	45,000	2,670.04
1983-12-27	335	340	335	339	114,000	2,662.19
1983-12-26	335	337	335	335	231,000	2,630.77
1983-12-24	336	337	335	335	52,000	2,630.77
1983-12-23	336	337	335	337	60,000	2,646.48
1983-12-22	336	337	335	337	73,000	2,646.48
1983-12-21	335	339	335	335	157,000	2,630.77
1983-12-20	338	338	335	336	73,000	2,638.63
1983-12-19	335	338	335	337	87,000	2,646.48
1983-12-17	335	338	335	338	59,000	2,654.33
1983-12-16	338	339	335	336	98,000	2,638.63
1983-12-15	336	338	335	335	211,000	2,630.77
1983-12-14	338	338	336	337	80,000	2,646.48
1983-12-13	336	338	336	336	81,000	2,638.63
1983-12-12	338	339	336	336	129,000	2,638.63
1983-12-09	336	339	336	339	105,000	2,662.19
1983-12-08	338	339	336	338	32,000	2,654.33
1983-12-07	336	339	336	336	67,000	2,638.63
1983-12-06	338	340	335	335	244,000	2,630.77
1983-12-05	337	340	336	338	56,000	2,654.33
1983-12-03	336	340	335	336	38,000	2,638.63
1983-12-02	334	340	334	335	163,000	2,630.77
1983-12-01	336	340	333	333	134,000	2,615.07
1983-11-30	337	338	336	337	55,000	2,646.48
1983-11-29	338	340	336	337	84,000	2,646.48
1983-11-28	340	340	336	337	62,000	2,646.48
1983-11-26	336	340	336	340	28,000	2,670.04
1983-11-25	336	337	335	336	76,000	2,638.63
1983-11-24	338	340	336	340	56,000	2,670.04
1983-11-22	337	340	336	340	55,000	2,670.04
1983-11-21	340	342	337	337	92,000	2,646.48
1983-11-19	338	340	338	340	60,000	2,670.04
1983-11-18	339	340	338	338	62,000	2,654.33
1983-11-17	340	340	338	340	32,000	2,670.04
1983-11-16	338	341	337	341	71,000	2,677.89
1983-11-15	339	340	338	340	61,000	2,670.04
1983-11-14	338	341	337	341	107,000	2,677.89
1983-11-11	338	341	338	338	53,000	2,654.33
1983-11-10	340	341	338	338	77,000	2,654.33
1983-11-09	340	341	336	340	179,000	2,670.04
1983-11-08	340	341	340	340	102,000	2,670.04
1983-11-07	342	342	340	340	39,000	2,670.04
1983-11-05	340	341	340	341	60,000	2,677.89
1983-11-04	340	342	340	341	50,000	2,677.89
1983-11-02	337	340	337	340	95,000	2,670.04
1983-11-01	338	340	337	340	61,000	2,670.04
1983-10-31	336	340	336	337	102,000	2,646.48
1983-10-29	336	340	336	338	41,000	2,654.33
1983-10-28	336	339	336	338	81,000	2,654.33
1983-10-27	337	340	336	336	42,000	2,638.63
1983-10-26	336	340	336	337	37,000	2,646.48
1983-10-25	338	340	336	340	71,000	2,670.04
1983-10-24	338	340	336	338	53,000	2,654.33
1983-10-22	340	340	338	338	372,000	2,654.33
1983-10-21	342	344	340	340	145,000	2,670.04
1983-10-20	342	344	341	343	66,000	2,693.60
1983-10-19	341	345	341	343	81,000	2,693.60
1983-10-18	342	343	342	342	45,000	2,685.74
1983-10-17	341	343	341	343	62,000	2,693.60
1983-10-15	341	343	341	343	25,000	2,693.60
1983-10-14	345	345	341	343	49,000	2,693.60
1983-10-13	342	350	342	345	67,000	2,709.30
1983-10-12	341	343	340	341	95,000	2,677.89
1983-10-11	343	343	341	341	37,000	2,677.89
1983-10-07	342	343	341	342	100,000	2,685.74
1983-10-06	342	344	342	342	54,000	2,685.74
1983-10-05	344	346	343	343	75,000	2,693.60
1983-10-04	345	347	344	344	65,000	2,701.45
1983-10-03	347	347	345	345	115,000	2,709.30
1983-10-01	346	349	345	345	47,000	2,709.30
1983-09-30	347	350	345	347	45,000	2,725.01
1983-09-29	351	352	350	350	177,000	2,748.57
1983-09-28	351	356	351	351	134,000	2,756.42
1983-09-27	353	355	351	351	146,000	2,756.42
1983-09-26	355	358	351	358	161,000	2,811.39
1983-09-24	355	355	350	350	81,000	2,748.57
1983-09-22	350	355	350	355	193,000	2,787.83
1983-09-21	348	352	347	350	168,000	2,748.57
1983-09-20	350	350	348	348	299,000	2,732.86
1983-09-19	348	350	345	348	63,000	2,732.86
1983-09-17	348	348	345	345	87,000	2,709.30
1983-09-16	345	348	343	348	123,000	2,732.86
1983-09-14	344	345	343	345	94,000	2,709.30
1983-09-13	345	345	343	345	140,000	2,709.30
1983-09-12	343	345	343	345	143,000	2,709.30
1983-09-09	344	345	343	343	161,000	2,693.60
1983-09-08	344	345	344	344	102,000	2,701.45
1983-09-07	343	345	343	344	83,000	2,701.45
1983-09-06	344	345	343	343	90,000	2,693.60
1983-09-05	344	345	343	343	56,000	2,693.60
1983-09-03	343	345	343	343	58,000	2,693.60
1983-09-02	342	345	342	345	100,000	2,709.30
1983-09-01	342	345	342	342	80,000	2,685.74
1983-08-31	341	345	341	343	148,000	2,693.60
1983-08-30	342	345	341	341	142,000	2,677.89
1983-08-29	341	342	341	342	113,000	2,685.74
1983-08-27	341	342	340	342	30,000	2,685.74
1983-08-26	340	342	340	340	93,000	2,670.04
1983-08-25	340	342	340	340	56,000	2,670.04
1983-08-24	340	342	340	340	57,000	2,670.04
1983-08-23	342	342	340	340	106,000	2,670.04
1983-08-22	342	343	340	342	75,000	2,685.74
1983-08-20	342	343	341	341	45,000	2,677.89
1983-08-19	342	344	342	342	61,000	2,685.74
1983-08-18	340	347	340	347	48,000	2,725.01
1983-08-17	340	348	339	348	79,000	2,732.86
1983-08-16	339	343	339	340	66,000	2,670.04
1983-08-15	340	345	339	339	61,000	2,662.19
1983-08-12	340	345	340	345	151,000	2,709.30
1983-08-11	339	340	336	340	57,000	2,670.04
1983-08-10	340	343	337	339	91,000	2,662.19
1983-08-09	335	340	335	336	111,000	2,638.63
1983-08-08	340	340	338	340	51,000	2,670.04
1983-08-06	338	340	337	340	29,000	2,670.04
1983-08-05	336	343	336	338	79,000	2,654.33
1983-08-04	340	342	337	337	129,000	2,646.48
1983-08-03	340	341	339	340	104,000	2,670.04
1983-08-02	343	345	340	341	66,000	2,677.89
1983-08-01	337	343	337	340	126,000	2,670.04
1983-07-30	340	340	337	339	23,000	2,662.19
1983-07-29	335	340	335	336	46,000	2,638.63
1983-07-28	333	343	332	335	150,000	2,630.77
1983-07-27	335	335	331	333	339,000	2,615.07
1983-07-26	339	339	330	331	257,000	2,599.36
1983-07-25	341	345	337	339	380,000	2,662.19
1983-07-23	340	342	340	341	98,000	2,677.89
1983-07-22	340	345	340	342	108,000	2,685.74
1983-07-21	340	345	339	339	270,000	2,662.19
1983-07-20	345	347	342	342	104,000	2,685.74
1983-07-19	348	348	345	348	94,000	2,732.86
1983-07-18	348	350	346	348	523,000	2,732.86
1983-07-15	348	348	346	348	73,000	2,732.86
1983-07-14	348	348	345	348	112,000	2,732.86
1983-07-13	348	349	345	348	651,000	2,732.86
1983-07-12	348	350	348	348	148,000	2,732.86
1983-07-11	349	350	348	349	60,000	2,740.72
1983-07-09	348	350	348	348	88,000	2,732.86
1983-07-08	348	350	348	350	142,000	2,748.57
1983-07-07	348	350	348	348	168,000	2,732.86
1983-07-06	349	350	348	348	95,000	2,732.86
1983-07-05	350	350	348	349	280,000	2,740.72
1983-07-04	348	352	348	352	187,000	2,764.27
1983-07-02	346	350	346	350	173,000	2,748.57
1983-07-01	347	350	345	348	149,000	2,732.86
1983-06-30	350	350	345	348	41,000	2,732.86
1983-06-29	342	350	342	350	612,000	2,748.57
1983-06-28	352	352	342	343	199,000	2,693.60
1983-06-27	341	354	341	354	178,000	2,779.98
1983-06-25	340	346	340	346	96,000	2,717.16
1983-06-24	344	344	340	340	302,000	2,670.04
1983-06-23	341	345	341	345	154,000	2,709.30
1983-06-22	341	345	340	341	638,000	2,677.89
1983-06-21	341	343	341	341	420,000	2,677.89
1983-06-20	343	345	341	341	505,000	2,677.89
1983-06-17	342	345	341	342	77,000	2,685.74
1983-06-16	343	345	342	344	55,000	2,701.45
1983-06-15	345	345	343	345	106,000	2,709.30
1983-06-14	343	345	343	345	100,000	2,709.30
1983-06-13	344	345	343	343	32,000	2,693.60
1983-06-11	343	345	343	343	50,000	2,693.60
1983-06-10	345	345	343	344	77,000	2,701.45
1983-06-09	344	346	343	343	52,000	2,693.60
1983-06-08	345	346	341	344	43,000	2,701.45
1983-06-07	347	347	341	341	87,000	2,677.89
1983-06-06	350	350	345	347	53,000	2,725.01
1983-06-04	340	350	340	350	87,000	2,748.57
1983-06-03	341	345	340	340	122,000	2,670.04
1983-06-02	345	345	342	345	58,000	2,709.30
1983-06-01	345	345	340	340	227,000	2,670.04
1983-05-31	346	346	340	345	346,000	2,709.30
1983-05-30	348	350	345	345	185,000	2,709.30
1983-05-28	347	349	347	347	67,000	2,725.01
1983-05-27	352	355	346	347	118,000	2,725.01
1983-05-26	350	352	347	352	157,000	2,764.27
1983-05-25	347	350	345	346	229,000	2,717.16
1983-05-24	351	351	345	347	142,000	2,725.01
1983-05-23	351	351	347	351	693,000	2,756.42
1983-05-20	352	359	352	354	54,000	2,779.98
1983-05-19	355	360	354	354	202,000	2,779.98
1983-05-18	349	355	349	351	75,000	2,756.42
1983-05-17	349	352	348	348	81,000	2,732.86
1983-05-16	348	356	348	348	149,000	2,732.86
1983-05-14	345	350	345	347	40,000	2,725.01
1983-05-13	348	354	344	344	100,000	2,701.45
1983-05-12	345	360	345	353	194,000	2,772.13
1983-05-11	345	360	342	345	206,000	2,709.30
1983-05-10	341	344	341	342	95,000	2,685.74
1983-05-09	342	342	341	341	97,000	2,677.89
1983-05-07	342	343	341	342	135,000	2,685.74
1983-05-06	341	345	341	343	102,000	2,693.60
1983-05-04	340	345	340	341	121,000	2,677.89
1983-05-02	341	344	340	342	47,000	2,685.74
1983-04-30	341	344	340	340	244,000	2,670.04
1983-04-28	340	345	340	341	78,000	2,677.89
1983-04-27	341	346	340	340	104,000	2,670.04
1983-04-26	340	350	340	342	139,000	2,685.74
1983-04-25	339	345	339	340	103,000	2,670.04
1983-04-23	340	340	339	339	117,000	2,662.19
1983-04-22	343	345	340	341	166,000	2,677.89
1983-04-21	343	345	340	343	56,000	2,693.60
1983-04-20	341	345	341	345	158,000	2,709.30
1983-04-19	343	345	343	344	118,000	2,701.45
1983-04-18	345	350	340	345	115,000	2,709.30
1983-04-15	350	350	342	342	90,000	2,685.74
1983-04-14	345	350	345	345	120,000	2,709.30
1983-04-13	350	354	340	340	173,000	2,670.04
1983-04-12	350	351	350	350	129,000	2,748.57
1983-04-11	350	352	350	350	148,000	2,748.57
1983-04-09	352	352	350	351	59,000	2,756.42
1983-04-08	353	354	352	352	87,000	2,764.27
1983-04-07	351	355	351	352	71,000	2,764.27
1983-04-06	352	360	352	356	76,000	2,795.69
1983-04-05	357	360	352	352	35,000	2,764.27
1983-04-04	359	359	350	358	90,000	2,811.39
1983-04-02	355	365	355	359	54,000	2,819.25
1983-04-01	365	365	350	363	220,000	2,850.66
1983-03-31	366	368	365	365	72,000	2,866.36
1983-03-30	365	368	365	365	59,000	2,866.36
1983-03-29	365	369	365	365	93,000	2,866.36
1983-03-28	375	375	365	365	125,000	2,866.36
1983-03-26	375	380	375	380	237,000	2,984.16
1983-03-25	375	379	374	374	280,000	2,937.04
1983-03-24	374	375	373	375	333,000	2,944.90
1983-03-23	374	375	373	373	167,000	2,929.19
1983-03-22	375	375	371	373	198,000	2,929.19
1983-03-18	370	375	370	375	229,000	2,944.90
1983-03-17	370	375	368	375	313,000	2,944.90
1983-03-16	368	370	366	366	254,000	2,874.22
1983-03-15	367	370	366	369	145,000	2,897.78
1983-03-14	367	368	366	367	91,000	2,882.07
1983-03-12	366	369	366	366	106,000	2,874.22
1983-03-11	366	370	366	366	135,000	2,874.22
1983-03-10	367	370	366	366	137,000	2,874.22
1983-03-09	370	370	366	368	159,000	2,889.92
1983-03-08	365	370	365	370	97,000	2,905.63
1983-03-07	366	370	365	366	121,000	2,874.22
1983-03-05	370	370	365	366	158,000	2,874.22
1983-03-04	365	370	365	370	139,000	2,905.63
1983-03-03	370	370	363	370	129,000	2,905.63
1983-03-02	370	370	362	370	246,000	2,905.63
1983-03-01	380	382	366	366	311,000	2,874.22
1983-02-28	375	382	363	375	377,000	2,944.90
1983-02-26	379	380	371	372	427,000	2,921.34
1983-02-25	360	383	356	383	1,365,000	3,007.72
1983-02-24	355	357	352	356	173,000	2,795.69
1983-02-23	356	357	352	357	184,000	2,803.54
1983-02-22	360	360	355	356	247,000	2,795.69
1983-02-21	358	359	355	358	198,000	2,811.39
1983-02-18	354	356	354	354	81,000	2,779.98
1983-02-17	356	356	350	350	259,000	2,748.57
1983-02-16	360	360	353	354	225,000	2,779.98
1983-02-15	356	360	355	360	427,000	2,827.10
1983-02-14	364	364	356	358	343,000	2,811.39
1983-02-12	362	365	360	363	274,000	2,850.66
1983-02-10	358	362	355	362	447,000	2,842.81
1983-02-09	360	362	350	355	399,000	2,787.83
1983-02-08	358	363	352	359	595,000	2,819.25
1983-02-07	359	359	352	358	423,000	2,811.39
1983-02-05	350	360	348	360	526,000	2,827.10
1983-02-04	343	346	343	345	418,000	2,709.30
1983-02-03	342	342	341	342	215,000	2,685.74
1983-02-02	340	341	337	341	457,000	2,677.89
1983-02-01	337	339	337	339	88,000	2,662.19
1983-01-31	337	338	335	337	121,000	2,646.48
1983-01-29	335	337	333	337	106,000	2,646.48
1983-01-28	337	339	333	337	224,000	2,646.48
1983-01-27	337	340	335	337	162,000	2,646.48
1983-01-26	332	335	332	335	89,000	2,630.77
1983-01-25	330	335	330	330	92,000	2,591.51
1983-01-24	330	335	330	330	68,000	2,591.51
1983-01-22	333	335	330	330	113,000	2,591.51
1983-01-21	335	339	333	335	287,000	2,630.77
1983-01-20	339	342	335	342	328,000	2,685.74
1983-01-19	335	340	334	336	327,000	2,638.63
1983-01-18	335	335	330	333	115,000	2,615.07
1983-01-17	335	335	333	335	159,000	2,630.77
1983-01-14	333	335	330	332	182,000	2,607.21
1983-01-13	335	340	334	336	181,000	2,638.63
1983-01-12	340	340	333	338	391,000	2,654.33
1983-01-11	331	345	330	333	869,000	2,615.07
1983-01-10	328	330	327	328	222,000	2,575.80
1983-01-08	320	330	320	327	247,000	2,567.95
1983-01-07	320	325	318	320	223,000	2,512.98
1983-01-06	318	320	317	317	118,000	2,489.42
1983-01-05	320	322	316	317	135,000	2,489.42
1983-01-04	318	320	316	320	30,000	2,512.98

分割・併合履歴： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31