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
1999-12-30280290275286682,0002,860
1999-12-292932952802801,739,0002,800
1999-12-28299301296298745,0002,980
1999-12-27299300297298622,0002,980
1999-12-242963002922921,263,0002,920
1999-12-222963002922961,603,0002,960
1999-12-21303305300300779,0003,000
1999-12-203153153033041,239,0003,040
1999-12-17315315307307448,0003,070
1999-12-16308315308310473,0003,100
1999-12-153133163073071,140,0003,070
1999-12-14305314305312549,0003,120
1999-12-13311312303303945,0003,030
1999-12-103103133103123,567,0003,120
1999-12-09313313310311734,0003,110
1999-12-08316318313313689,0003,130
1999-12-07312323312316785,0003,160
1999-12-063203233113111,306,0003,110
1999-12-033323333203231,219,0003,230
1999-12-02331332327332783,0003,320
1999-12-013253373223271,066,0003,270
1999-11-30326330322325554,0003,250
1999-11-29324333323325451,0003,250
1999-11-26325338322324533,0003,240
1999-11-25330335323325847,0003,250
1999-11-24334334327328423,0003,280
1999-11-22336343334335657,0003,350
1999-11-19335341326326727,0003,260
1999-11-183303413263351,190,0003,350
1999-11-173153313113231,140,0003,230
1999-11-16320323313315914,0003,150
1999-11-15327328320320865,0003,200
1999-11-123273303253261,132,0003,260
1999-11-11328340327327781,0003,270
1999-11-103293343273301,050,0003,300
1999-11-09330338328334828,0003,340
1999-11-083333353273271,173,0003,270
1999-11-053383433303331,356,0003,330
1999-11-04341354340340988,0003,400
1999-11-02335335331335523,0003,350
1999-11-01336343332333893,0003,330
1999-10-293403493393391,522,0003,390
1999-10-28330333330330667,0003,300
1999-10-27335339330330884,0003,300
1999-10-26338342335335729,0003,350
1999-10-25340345338340667,0003,400
1999-10-22341344340341531,0003,410
1999-10-21345346340345817,0003,450
1999-10-20350350341350712,0003,500
1999-10-19350350340341661,0003,410
1999-10-183503533443481,043,0003,480
1999-10-15356359350353761,0003,530
1999-10-14363364356356990,0003,560
1999-10-13360365360365647,0003,650
1999-10-12360364359360856,0003,600
1999-10-083823823603631,512,0003,630
1999-10-073793793673771,263,0003,770
1999-10-06381381373376665,0003,760
1999-10-05385385376378539,0003,780
1999-10-04385387383384726,0003,840
1999-10-01374383371380738,0003,800
1999-09-303793833763761,013,0003,760
1999-09-29376384370380716,0003,800
1999-09-28380384376384402,0003,840
1999-09-27386388373373422,0003,730
1999-09-243823893703851,088,0003,850
1999-09-22390390378387801,0003,870
1999-09-21387391383391786,0003,910
1999-09-20392392378386753,0003,860
1999-09-17376387374387825,0003,870
1999-09-163853853753851,327,0003,850
1999-09-143863863823851,234,0003,850
1999-09-13390393385386742,0003,860
1999-09-103853903813813,190,0003,810
1999-09-09397397388390622,0003,900
1999-09-08395397390397868,0003,970
1999-09-07395395390390624,0003,900
1999-09-06390391387388527,0003,880
1999-09-03380388380381387,0003,810
1999-09-02390391380380694,0003,800
1999-09-01390391386390479,0003,900
1999-08-31397399385385812,0003,850
1999-08-30400402396397360,0003,970
1999-08-274054053953951,135,0003,950
1999-08-263944053924022,324,0004,020
1999-08-25391394390392977,0003,920
1999-08-24390394387392839,0003,920
1999-08-233953953853851,150,0003,850
1999-08-20375383375381718,0003,810
1999-08-19370377370375541,0003,750
1999-08-18372379370371338,0003,710
1999-08-17370375370372249,0003,720
1999-08-16372380369375430,0003,750
1999-08-13369373367370849,0003,700
1999-08-12370375366375446,0003,750
1999-08-11370378368374587,0003,740
1999-08-103723743703731,043,0003,730
1999-08-09378380372372370,0003,720
1999-08-06375377371371679,0003,710
1999-08-05382382375378537,0003,780
1999-08-04377382375382461,0003,820
1999-08-03382382375382412,0003,820
1999-08-02376385375378434,0003,780
1999-07-30380384375375550,0003,750
1999-07-29376380375377532,0003,770
1999-07-28385385372373998,0003,730
1999-07-27381384378382808,0003,820
1999-07-26384384379380569,0003,800
1999-07-23380384377380668,0003,800
1999-07-22390390376377686,0003,770
1999-07-21389389385388865,0003,880
1999-07-19380384377384777,0003,840
1999-07-16374375371371712,0003,710
1999-07-15374378371373942,0003,730
1999-07-143753783723731,033,0003,730
1999-07-13378380370370851,0003,700
1999-07-12380382376376575,0003,760
1999-07-093803813703702,107,0003,700
1999-07-08384385380380883,0003,800
1999-07-073903903803841,214,0003,840
1999-07-063863873813851,076,0003,850
1999-07-053783853763761,072,0003,760
1999-07-023773813723731,187,0003,730
1999-07-013793823723721,160,0003,720
1999-06-303723793703701,089,0003,700
1999-06-29380380370371919,0003,710
1999-06-283773813763771,016,0003,770
1999-06-25385385372372901,0003,720
1999-06-24385386382386925,0003,860
1999-06-233923923853851,082,0003,850
1999-06-22388392385392714,0003,920
1999-06-213833843803831,010,0003,830
1999-06-18380383373373977,0003,730
1999-06-173773813763761,275,0003,760
1999-06-16391393373373679,0003,730
1999-06-15399400391393493,0003,930
1999-06-143974003914001,234,0004,000
1999-06-113903993903904,044,0003,900
1999-06-10384396384395765,0003,950
1999-06-09376390376383439,0003,830
1999-06-08385391380386268,0003,860
1999-06-07390394387390424,0003,900
1999-06-04385390383390189,0003,900
1999-06-03390394382390567,0003,900
1999-06-02389394388394772,0003,940
1999-06-01378385374384858,0003,840
1999-05-31365373361373428,0003,730
1999-05-28360365360360451,0003,600
1999-05-27370373365365440,0003,650
1999-05-26361373361368563,0003,680
1999-05-25362370361365439,0003,650
1999-05-24360368358367278,0003,670
1999-05-21365365358358836,0003,580
1999-05-20370370360361934,0003,610
1999-05-19367370365365669,0003,650
1999-05-183733773683701,318,0003,700
1999-05-17384384372372929,0003,720
1999-05-143893893843871,275,0003,870
1999-05-133883913863871,013,0003,870
1999-05-12384390384388790,0003,880
1999-05-113963963823821,099,0003,820
1999-05-103823963823961,617,0003,960
1999-05-07384386375382913,0003,820
1999-05-06378389373389565,0003,890
1999-04-30371377370370932,0003,700
1999-04-28378382370370633,0003,700
1999-04-27385390378378935,0003,780
1999-04-26384384379380700,0003,800
1999-04-23374383369379822,0003,790
1999-04-223773773653681,109,0003,680
1999-04-213813823703721,066,0003,720
1999-04-203803823763771,033,0003,770
1999-04-19385386380380990,0003,800
1999-04-16379387378381617,0003,810
1999-04-153813903763761,110,0003,760
1999-04-143973973733781,590,0003,780
1999-04-13402405397397878,0003,970
1999-04-12412416400400747,0004,000
1999-04-094224224104172,214,0004,170
1999-04-083954133934071,580,0004,070
1999-04-07388395385388754,0003,880
1999-04-06386390380382495,0003,820
1999-04-05385396385390604,0003,900
1999-04-02389389381381700,0003,810
1999-04-01390395381385712,0003,850
1999-03-313963983903931,179,0003,930
1999-03-303953973903961,298,0003,960
1999-03-29388392379390687,0003,900
1999-03-26390395385388968,0003,880
1999-03-253753853703851,488,0003,850
1999-03-243733753653651,330,0003,650
1999-03-233813853723731,809,0003,730
1999-03-193703783683781,425,0003,780
1999-03-183613743603613,620,0003,610
1999-03-173803813513515,027,0003,510
1999-03-163583763573762,700,0003,760
1999-03-15355357350357792,0003,570
1999-03-123603613533552,243,0003,550
1999-03-113553613523551,487,0003,550
1999-03-103513563483551,325,0003,550
1999-03-09360360350356589,0003,560
1999-03-083753763623621,098,0003,620
1999-03-053443753423701,576,0003,700
1999-03-04344344340342333,0003,420
1999-03-03338344336344567,0003,440
1999-03-023453453363361,439,0003,360
1999-03-01348352340340800,0003,400
1999-02-263483483393451,390,0003,450
1999-02-25339344336343920,0003,430
1999-02-24338339335336738,0003,360
1999-02-23335340335339759,0003,390
1999-02-22339340335335813,0003,350
1999-02-19341341336336546,0003,360
1999-02-18349349341343784,0003,430
1999-02-173453493403491,595,0003,490
1999-02-163393473393431,212,0003,430
1999-02-15340344335335537,0003,350
1999-02-12340346335340614,0003,400
1999-02-10340343337340884,0003,400
1999-02-09346347343343354,0003,430
1999-02-08348350343347639,0003,470
1999-02-05355355346348613,0003,480
1999-02-043603603493551,313,0003,550
1999-02-03360362356356961,0003,560
1999-02-02374374364364705,0003,640
1999-02-01379380370374661,0003,740
1999-01-29373375369370462,0003,700
1999-01-28375375367368481,0003,680
1999-01-273733753683701,320,0003,700
1999-01-263723753683701,123,0003,700
1999-01-25370373366372922,0003,720
1999-01-22369385369370483,0003,700
1999-01-21366370365366725,0003,660
1999-01-20368369365369694,0003,690
1999-01-19369369363365428,0003,650
1999-01-18370370363364424,0003,640
1999-01-14366370365370809,0003,700
1999-01-13370370365368370,0003,680
1999-01-12369370366369505,0003,690
1999-01-11373374369369359,0003,690
1999-01-08373377366373696,0003,730
1999-01-07377382372373474,0003,730
1999-01-06367376364376603,0003,760
1999-01-05374374362366673,0003,660
1999-01-04380382366366625,0003,660

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