9202 ANAホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 280 | 290 | 275 | 286 | 682,000 | 2,860 |
| 1999-12-29 | 293 | 295 | 280 | 280 | 1,739,000 | 2,800 |
| 1999-12-28 | 299 | 301 | 296 | 298 | 745,000 | 2,980 |
| 1999-12-27 | 299 | 300 | 297 | 298 | 622,000 | 2,980 |
| 1999-12-24 | 296 | 300 | 292 | 292 | 1,263,000 | 2,920 |
| 1999-12-22 | 296 | 300 | 292 | 296 | 1,603,000 | 2,960 |
| 1999-12-21 | 303 | 305 | 300 | 300 | 779,000 | 3,000 |
| 1999-12-20 | 315 | 315 | 303 | 304 | 1,239,000 | 3,040 |
| 1999-12-17 | 315 | 315 | 307 | 307 | 448,000 | 3,070 |
| 1999-12-16 | 308 | 315 | 308 | 310 | 473,000 | 3,100 |
| 1999-12-15 | 313 | 316 | 307 | 307 | 1,140,000 | 3,070 |
| 1999-12-14 | 305 | 314 | 305 | 312 | 549,000 | 3,120 |
| 1999-12-13 | 311 | 312 | 303 | 303 | 945,000 | 3,030 |
| 1999-12-10 | 310 | 313 | 310 | 312 | 3,567,000 | 3,120 |
| 1999-12-09 | 313 | 313 | 310 | 311 | 734,000 | 3,110 |
| 1999-12-08 | 316 | 318 | 313 | 313 | 689,000 | 3,130 |
| 1999-12-07 | 312 | 323 | 312 | 316 | 785,000 | 3,160 |
| 1999-12-06 | 320 | 323 | 311 | 311 | 1,306,000 | 3,110 |
| 1999-12-03 | 332 | 333 | 320 | 323 | 1,219,000 | 3,230 |
| 1999-12-02 | 331 | 332 | 327 | 332 | 783,000 | 3,320 |
| 1999-12-01 | 325 | 337 | 322 | 327 | 1,066,000 | 3,270 |
| 1999-11-30 | 326 | 330 | 322 | 325 | 554,000 | 3,250 |
| 1999-11-29 | 324 | 333 | 323 | 325 | 451,000 | 3,250 |
| 1999-11-26 | 325 | 338 | 322 | 324 | 533,000 | 3,240 |
| 1999-11-25 | 330 | 335 | 323 | 325 | 847,000 | 3,250 |
| 1999-11-24 | 334 | 334 | 327 | 328 | 423,000 | 3,280 |
| 1999-11-22 | 336 | 343 | 334 | 335 | 657,000 | 3,350 |
| 1999-11-19 | 335 | 341 | 326 | 326 | 727,000 | 3,260 |
| 1999-11-18 | 330 | 341 | 326 | 335 | 1,190,000 | 3,350 |
| 1999-11-17 | 315 | 331 | 311 | 323 | 1,140,000 | 3,230 |
| 1999-11-16 | 320 | 323 | 313 | 315 | 914,000 | 3,150 |
| 1999-11-15 | 327 | 328 | 320 | 320 | 865,000 | 3,200 |
| 1999-11-12 | 327 | 330 | 325 | 326 | 1,132,000 | 3,260 |
| 1999-11-11 | 328 | 340 | 327 | 327 | 781,000 | 3,270 |
| 1999-11-10 | 329 | 334 | 327 | 330 | 1,050,000 | 3,300 |
| 1999-11-09 | 330 | 338 | 328 | 334 | 828,000 | 3,340 |
| 1999-11-08 | 333 | 335 | 327 | 327 | 1,173,000 | 3,270 |
| 1999-11-05 | 338 | 343 | 330 | 333 | 1,356,000 | 3,330 |
| 1999-11-04 | 341 | 354 | 340 | 340 | 988,000 | 3,400 |
| 1999-11-02 | 335 | 335 | 331 | 335 | 523,000 | 3,350 |
| 1999-11-01 | 336 | 343 | 332 | 333 | 893,000 | 3,330 |
| 1999-10-29 | 340 | 349 | 339 | 339 | 1,522,000 | 3,390 |
| 1999-10-28 | 330 | 333 | 330 | 330 | 667,000 | 3,300 |
| 1999-10-27 | 335 | 339 | 330 | 330 | 884,000 | 3,300 |
| 1999-10-26 | 338 | 342 | 335 | 335 | 729,000 | 3,350 |
| 1999-10-25 | 340 | 345 | 338 | 340 | 667,000 | 3,400 |
| 1999-10-22 | 341 | 344 | 340 | 341 | 531,000 | 3,410 |
| 1999-10-21 | 345 | 346 | 340 | 345 | 817,000 | 3,450 |
| 1999-10-20 | 350 | 350 | 341 | 350 | 712,000 | 3,500 |
| 1999-10-19 | 350 | 350 | 340 | 341 | 661,000 | 3,410 |
| 1999-10-18 | 350 | 353 | 344 | 348 | 1,043,000 | 3,480 |
| 1999-10-15 | 356 | 359 | 350 | 353 | 761,000 | 3,530 |
| 1999-10-14 | 363 | 364 | 356 | 356 | 990,000 | 3,560 |
| 1999-10-13 | 360 | 365 | 360 | 365 | 647,000 | 3,650 |
| 1999-10-12 | 360 | 364 | 359 | 360 | 856,000 | 3,600 |
| 1999-10-08 | 382 | 382 | 360 | 363 | 1,512,000 | 3,630 |
| 1999-10-07 | 379 | 379 | 367 | 377 | 1,263,000 | 3,770 |
| 1999-10-06 | 381 | 381 | 373 | 376 | 665,000 | 3,760 |
| 1999-10-05 | 385 | 385 | 376 | 378 | 539,000 | 3,780 |
| 1999-10-04 | 385 | 387 | 383 | 384 | 726,000 | 3,840 |
| 1999-10-01 | 374 | 383 | 371 | 380 | 738,000 | 3,800 |
| 1999-09-30 | 379 | 383 | 376 | 376 | 1,013,000 | 3,760 |
| 1999-09-29 | 376 | 384 | 370 | 380 | 716,000 | 3,800 |
| 1999-09-28 | 380 | 384 | 376 | 384 | 402,000 | 3,840 |
| 1999-09-27 | 386 | 388 | 373 | 373 | 422,000 | 3,730 |
| 1999-09-24 | 382 | 389 | 370 | 385 | 1,088,000 | 3,850 |
| 1999-09-22 | 390 | 390 | 378 | 387 | 801,000 | 3,870 |
| 1999-09-21 | 387 | 391 | 383 | 391 | 786,000 | 3,910 |
| 1999-09-20 | 392 | 392 | 378 | 386 | 753,000 | 3,860 |
| 1999-09-17 | 376 | 387 | 374 | 387 | 825,000 | 3,870 |
| 1999-09-16 | 385 | 385 | 375 | 385 | 1,327,000 | 3,850 |
| 1999-09-14 | 386 | 386 | 382 | 385 | 1,234,000 | 3,850 |
| 1999-09-13 | 390 | 393 | 385 | 386 | 742,000 | 3,860 |
| 1999-09-10 | 385 | 390 | 381 | 381 | 3,190,000 | 3,810 |
| 1999-09-09 | 397 | 397 | 388 | 390 | 622,000 | 3,900 |
| 1999-09-08 | 395 | 397 | 390 | 397 | 868,000 | 3,970 |
| 1999-09-07 | 395 | 395 | 390 | 390 | 624,000 | 3,900 |
| 1999-09-06 | 390 | 391 | 387 | 388 | 527,000 | 3,880 |
| 1999-09-03 | 380 | 388 | 380 | 381 | 387,000 | 3,810 |
| 1999-09-02 | 390 | 391 | 380 | 380 | 694,000 | 3,800 |
| 1999-09-01 | 390 | 391 | 386 | 390 | 479,000 | 3,900 |
| 1999-08-31 | 397 | 399 | 385 | 385 | 812,000 | 3,850 |
| 1999-08-30 | 400 | 402 | 396 | 397 | 360,000 | 3,970 |
| 1999-08-27 | 405 | 405 | 395 | 395 | 1,135,000 | 3,950 |
| 1999-08-26 | 394 | 405 | 392 | 402 | 2,324,000 | 4,020 |
| 1999-08-25 | 391 | 394 | 390 | 392 | 977,000 | 3,920 |
| 1999-08-24 | 390 | 394 | 387 | 392 | 839,000 | 3,920 |
| 1999-08-23 | 395 | 395 | 385 | 385 | 1,150,000 | 3,850 |
| 1999-08-20 | 375 | 383 | 375 | 381 | 718,000 | 3,810 |
| 1999-08-19 | 370 | 377 | 370 | 375 | 541,000 | 3,750 |
| 1999-08-18 | 372 | 379 | 370 | 371 | 338,000 | 3,710 |
| 1999-08-17 | 370 | 375 | 370 | 372 | 249,000 | 3,720 |
| 1999-08-16 | 372 | 380 | 369 | 375 | 430,000 | 3,750 |
| 1999-08-13 | 369 | 373 | 367 | 370 | 849,000 | 3,700 |
| 1999-08-12 | 370 | 375 | 366 | 375 | 446,000 | 3,750 |
| 1999-08-11 | 370 | 378 | 368 | 374 | 587,000 | 3,740 |
| 1999-08-10 | 372 | 374 | 370 | 373 | 1,043,000 | 3,730 |
| 1999-08-09 | 378 | 380 | 372 | 372 | 370,000 | 3,720 |
| 1999-08-06 | 375 | 377 | 371 | 371 | 679,000 | 3,710 |
| 1999-08-05 | 382 | 382 | 375 | 378 | 537,000 | 3,780 |
| 1999-08-04 | 377 | 382 | 375 | 382 | 461,000 | 3,820 |
| 1999-08-03 | 382 | 382 | 375 | 382 | 412,000 | 3,820 |
| 1999-08-02 | 376 | 385 | 375 | 378 | 434,000 | 3,780 |
| 1999-07-30 | 380 | 384 | 375 | 375 | 550,000 | 3,750 |
| 1999-07-29 | 376 | 380 | 375 | 377 | 532,000 | 3,770 |
| 1999-07-28 | 385 | 385 | 372 | 373 | 998,000 | 3,730 |
| 1999-07-27 | 381 | 384 | 378 | 382 | 808,000 | 3,820 |
| 1999-07-26 | 384 | 384 | 379 | 380 | 569,000 | 3,800 |
| 1999-07-23 | 380 | 384 | 377 | 380 | 668,000 | 3,800 |
| 1999-07-22 | 390 | 390 | 376 | 377 | 686,000 | 3,770 |
| 1999-07-21 | 389 | 389 | 385 | 388 | 865,000 | 3,880 |
| 1999-07-19 | 380 | 384 | 377 | 384 | 777,000 | 3,840 |
| 1999-07-16 | 374 | 375 | 371 | 371 | 712,000 | 3,710 |
| 1999-07-15 | 374 | 378 | 371 | 373 | 942,000 | 3,730 |
| 1999-07-14 | 375 | 378 | 372 | 373 | 1,033,000 | 3,730 |
| 1999-07-13 | 378 | 380 | 370 | 370 | 851,000 | 3,700 |
| 1999-07-12 | 380 | 382 | 376 | 376 | 575,000 | 3,760 |
| 1999-07-09 | 380 | 381 | 370 | 370 | 2,107,000 | 3,700 |
| 1999-07-08 | 384 | 385 | 380 | 380 | 883,000 | 3,800 |
| 1999-07-07 | 390 | 390 | 380 | 384 | 1,214,000 | 3,840 |
| 1999-07-06 | 386 | 387 | 381 | 385 | 1,076,000 | 3,850 |
| 1999-07-05 | 378 | 385 | 376 | 376 | 1,072,000 | 3,760 |
| 1999-07-02 | 377 | 381 | 372 | 373 | 1,187,000 | 3,730 |
| 1999-07-01 | 379 | 382 | 372 | 372 | 1,160,000 | 3,720 |
| 1999-06-30 | 372 | 379 | 370 | 370 | 1,089,000 | 3,700 |
| 1999-06-29 | 380 | 380 | 370 | 371 | 919,000 | 3,710 |
| 1999-06-28 | 377 | 381 | 376 | 377 | 1,016,000 | 3,770 |
| 1999-06-25 | 385 | 385 | 372 | 372 | 901,000 | 3,720 |
| 1999-06-24 | 385 | 386 | 382 | 386 | 925,000 | 3,860 |
| 1999-06-23 | 392 | 392 | 385 | 385 | 1,082,000 | 3,850 |
| 1999-06-22 | 388 | 392 | 385 | 392 | 714,000 | 3,920 |
| 1999-06-21 | 383 | 384 | 380 | 383 | 1,010,000 | 3,830 |
| 1999-06-18 | 380 | 383 | 373 | 373 | 977,000 | 3,730 |
| 1999-06-17 | 377 | 381 | 376 | 376 | 1,275,000 | 3,760 |
| 1999-06-16 | 391 | 393 | 373 | 373 | 679,000 | 3,730 |
| 1999-06-15 | 399 | 400 | 391 | 393 | 493,000 | 3,930 |
| 1999-06-14 | 397 | 400 | 391 | 400 | 1,234,000 | 4,000 |
| 1999-06-11 | 390 | 399 | 390 | 390 | 4,044,000 | 3,900 |
| 1999-06-10 | 384 | 396 | 384 | 395 | 765,000 | 3,950 |
| 1999-06-09 | 376 | 390 | 376 | 383 | 439,000 | 3,830 |
| 1999-06-08 | 385 | 391 | 380 | 386 | 268,000 | 3,860 |
| 1999-06-07 | 390 | 394 | 387 | 390 | 424,000 | 3,900 |
| 1999-06-04 | 385 | 390 | 383 | 390 | 189,000 | 3,900 |
| 1999-06-03 | 390 | 394 | 382 | 390 | 567,000 | 3,900 |
| 1999-06-02 | 389 | 394 | 388 | 394 | 772,000 | 3,940 |
| 1999-06-01 | 378 | 385 | 374 | 384 | 858,000 | 3,840 |
| 1999-05-31 | 365 | 373 | 361 | 373 | 428,000 | 3,730 |
| 1999-05-28 | 360 | 365 | 360 | 360 | 451,000 | 3,600 |
| 1999-05-27 | 370 | 373 | 365 | 365 | 440,000 | 3,650 |
| 1999-05-26 | 361 | 373 | 361 | 368 | 563,000 | 3,680 |
| 1999-05-25 | 362 | 370 | 361 | 365 | 439,000 | 3,650 |
| 1999-05-24 | 360 | 368 | 358 | 367 | 278,000 | 3,670 |
| 1999-05-21 | 365 | 365 | 358 | 358 | 836,000 | 3,580 |
| 1999-05-20 | 370 | 370 | 360 | 361 | 934,000 | 3,610 |
| 1999-05-19 | 367 | 370 | 365 | 365 | 669,000 | 3,650 |
| 1999-05-18 | 373 | 377 | 368 | 370 | 1,318,000 | 3,700 |
| 1999-05-17 | 384 | 384 | 372 | 372 | 929,000 | 3,720 |
| 1999-05-14 | 389 | 389 | 384 | 387 | 1,275,000 | 3,870 |
| 1999-05-13 | 388 | 391 | 386 | 387 | 1,013,000 | 3,870 |
| 1999-05-12 | 384 | 390 | 384 | 388 | 790,000 | 3,880 |
| 1999-05-11 | 396 | 396 | 382 | 382 | 1,099,000 | 3,820 |
| 1999-05-10 | 382 | 396 | 382 | 396 | 1,617,000 | 3,960 |
| 1999-05-07 | 384 | 386 | 375 | 382 | 913,000 | 3,820 |
| 1999-05-06 | 378 | 389 | 373 | 389 | 565,000 | 3,890 |
| 1999-04-30 | 371 | 377 | 370 | 370 | 932,000 | 3,700 |
| 1999-04-28 | 378 | 382 | 370 | 370 | 633,000 | 3,700 |
| 1999-04-27 | 385 | 390 | 378 | 378 | 935,000 | 3,780 |
| 1999-04-26 | 384 | 384 | 379 | 380 | 700,000 | 3,800 |
| 1999-04-23 | 374 | 383 | 369 | 379 | 822,000 | 3,790 |
| 1999-04-22 | 377 | 377 | 365 | 368 | 1,109,000 | 3,680 |
| 1999-04-21 | 381 | 382 | 370 | 372 | 1,066,000 | 3,720 |
| 1999-04-20 | 380 | 382 | 376 | 377 | 1,033,000 | 3,770 |
| 1999-04-19 | 385 | 386 | 380 | 380 | 990,000 | 3,800 |
| 1999-04-16 | 379 | 387 | 378 | 381 | 617,000 | 3,810 |
| 1999-04-15 | 381 | 390 | 376 | 376 | 1,110,000 | 3,760 |
| 1999-04-14 | 397 | 397 | 373 | 378 | 1,590,000 | 3,780 |
| 1999-04-13 | 402 | 405 | 397 | 397 | 878,000 | 3,970 |
| 1999-04-12 | 412 | 416 | 400 | 400 | 747,000 | 4,000 |
| 1999-04-09 | 422 | 422 | 410 | 417 | 2,214,000 | 4,170 |
| 1999-04-08 | 395 | 413 | 393 | 407 | 1,580,000 | 4,070 |
| 1999-04-07 | 388 | 395 | 385 | 388 | 754,000 | 3,880 |
| 1999-04-06 | 386 | 390 | 380 | 382 | 495,000 | 3,820 |
| 1999-04-05 | 385 | 396 | 385 | 390 | 604,000 | 3,900 |
| 1999-04-02 | 389 | 389 | 381 | 381 | 700,000 | 3,810 |
| 1999-04-01 | 390 | 395 | 381 | 385 | 712,000 | 3,850 |
| 1999-03-31 | 396 | 398 | 390 | 393 | 1,179,000 | 3,930 |
| 1999-03-30 | 395 | 397 | 390 | 396 | 1,298,000 | 3,960 |
| 1999-03-29 | 388 | 392 | 379 | 390 | 687,000 | 3,900 |
| 1999-03-26 | 390 | 395 | 385 | 388 | 968,000 | 3,880 |
| 1999-03-25 | 375 | 385 | 370 | 385 | 1,488,000 | 3,850 |
| 1999-03-24 | 373 | 375 | 365 | 365 | 1,330,000 | 3,650 |
| 1999-03-23 | 381 | 385 | 372 | 373 | 1,809,000 | 3,730 |
| 1999-03-19 | 370 | 378 | 368 | 378 | 1,425,000 | 3,780 |
| 1999-03-18 | 361 | 374 | 360 | 361 | 3,620,000 | 3,610 |
| 1999-03-17 | 380 | 381 | 351 | 351 | 5,027,000 | 3,510 |
| 1999-03-16 | 358 | 376 | 357 | 376 | 2,700,000 | 3,760 |
| 1999-03-15 | 355 | 357 | 350 | 357 | 792,000 | 3,570 |
| 1999-03-12 | 360 | 361 | 353 | 355 | 2,243,000 | 3,550 |
| 1999-03-11 | 355 | 361 | 352 | 355 | 1,487,000 | 3,550 |
| 1999-03-10 | 351 | 356 | 348 | 355 | 1,325,000 | 3,550 |
| 1999-03-09 | 360 | 360 | 350 | 356 | 589,000 | 3,560 |
| 1999-03-08 | 375 | 376 | 362 | 362 | 1,098,000 | 3,620 |
| 1999-03-05 | 344 | 375 | 342 | 370 | 1,576,000 | 3,700 |
| 1999-03-04 | 344 | 344 | 340 | 342 | 333,000 | 3,420 |
| 1999-03-03 | 338 | 344 | 336 | 344 | 567,000 | 3,440 |
| 1999-03-02 | 345 | 345 | 336 | 336 | 1,439,000 | 3,360 |
| 1999-03-01 | 348 | 352 | 340 | 340 | 800,000 | 3,400 |
| 1999-02-26 | 348 | 348 | 339 | 345 | 1,390,000 | 3,450 |
| 1999-02-25 | 339 | 344 | 336 | 343 | 920,000 | 3,430 |
| 1999-02-24 | 338 | 339 | 335 | 336 | 738,000 | 3,360 |
| 1999-02-23 | 335 | 340 | 335 | 339 | 759,000 | 3,390 |
| 1999-02-22 | 339 | 340 | 335 | 335 | 813,000 | 3,350 |
| 1999-02-19 | 341 | 341 | 336 | 336 | 546,000 | 3,360 |
| 1999-02-18 | 349 | 349 | 341 | 343 | 784,000 | 3,430 |
| 1999-02-17 | 345 | 349 | 340 | 349 | 1,595,000 | 3,490 |
| 1999-02-16 | 339 | 347 | 339 | 343 | 1,212,000 | 3,430 |
| 1999-02-15 | 340 | 344 | 335 | 335 | 537,000 | 3,350 |
| 1999-02-12 | 340 | 346 | 335 | 340 | 614,000 | 3,400 |
| 1999-02-10 | 340 | 343 | 337 | 340 | 884,000 | 3,400 |
| 1999-02-09 | 346 | 347 | 343 | 343 | 354,000 | 3,430 |
| 1999-02-08 | 348 | 350 | 343 | 347 | 639,000 | 3,470 |
| 1999-02-05 | 355 | 355 | 346 | 348 | 613,000 | 3,480 |
| 1999-02-04 | 360 | 360 | 349 | 355 | 1,313,000 | 3,550 |
| 1999-02-03 | 360 | 362 | 356 | 356 | 961,000 | 3,560 |
| 1999-02-02 | 374 | 374 | 364 | 364 | 705,000 | 3,640 |
| 1999-02-01 | 379 | 380 | 370 | 374 | 661,000 | 3,740 |
| 1999-01-29 | 373 | 375 | 369 | 370 | 462,000 | 3,700 |
| 1999-01-28 | 375 | 375 | 367 | 368 | 481,000 | 3,680 |
| 1999-01-27 | 373 | 375 | 368 | 370 | 1,320,000 | 3,700 |
| 1999-01-26 | 372 | 375 | 368 | 370 | 1,123,000 | 3,700 |
| 1999-01-25 | 370 | 373 | 366 | 372 | 922,000 | 3,720 |
| 1999-01-22 | 369 | 385 | 369 | 370 | 483,000 | 3,700 |
| 1999-01-21 | 366 | 370 | 365 | 366 | 725,000 | 3,660 |
| 1999-01-20 | 368 | 369 | 365 | 369 | 694,000 | 3,690 |
| 1999-01-19 | 369 | 369 | 363 | 365 | 428,000 | 3,650 |
| 1999-01-18 | 370 | 370 | 363 | 364 | 424,000 | 3,640 |
| 1999-01-14 | 366 | 370 | 365 | 370 | 809,000 | 3,700 |
| 1999-01-13 | 370 | 370 | 365 | 368 | 370,000 | 3,680 |
| 1999-01-12 | 369 | 370 | 366 | 369 | 505,000 | 3,690 |
| 1999-01-11 | 373 | 374 | 369 | 369 | 359,000 | 3,690 |
| 1999-01-08 | 373 | 377 | 366 | 373 | 696,000 | 3,730 |
| 1999-01-07 | 377 | 382 | 372 | 373 | 474,000 | 3,730 |
| 1999-01-06 | 367 | 376 | 364 | 376 | 603,000 | 3,760 |
| 1999-01-05 | 374 | 374 | 362 | 366 | 673,000 | 3,660 |
| 1999-01-04 | 380 | 382 | 366 | 366 | 625,000 | 3,660 |
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
