9202 ANAホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 264 | 266 | 263 | 265 | 2,079,000 | 2,650 |
| 2003-12-29 | 264 | 265 | 263 | 264 | 1,559,000 | 2,640 |
| 2003-12-26 | 268 | 268 | 262 | 265 | 2,035,000 | 2,650 |
| 2003-12-25 | 267 | 268 | 266 | 267 | 1,055,000 | 2,670 |
| 2003-12-24 | 267 | 270 | 266 | 267 | 1,890,000 | 2,670 |
| 2003-12-22 | 264 | 268 | 263 | 267 | 2,456,000 | 2,670 |
| 2003-12-19 | 260 | 265 | 259 | 262 | 2,447,000 | 2,620 |
| 2003-12-18 | 258 | 262 | 256 | 256 | 2,175,000 | 2,560 |
| 2003-12-17 | 265 | 267 | 256 | 258 | 3,834,000 | 2,580 |
| 2003-12-16 | 264 | 267 | 261 | 265 | 3,805,000 | 2,650 |
| 2003-12-15 | 263 | 268 | 262 | 266 | 5,799,000 | 2,660 |
| 2003-12-12 | 258 | 258 | 255 | 256 | 4,768,000 | 2,560 |
| 2003-12-11 | 252 | 253 | 250 | 253 | 1,787,000 | 2,530 |
| 2003-12-10 | 255 | 255 | 250 | 252 | 2,133,000 | 2,520 |
| 2003-12-09 | 257 | 258 | 255 | 255 | 987,000 | 2,550 |
| 2003-12-08 | 259 | 260 | 254 | 255 | 1,293,000 | 2,550 |
| 2003-12-05 | 260 | 261 | 257 | 257 | 1,214,000 | 2,570 |
| 2003-12-04 | 262 | 263 | 259 | 260 | 1,960,000 | 2,600 |
| 2003-12-03 | 257 | 264 | 256 | 261 | 3,217,000 | 2,610 |
| 2003-12-02 | 259 | 260 | 255 | 257 | 2,823,000 | 2,570 |
| 2003-12-01 | 252 | 257 | 249 | 256 | 2,285,000 | 2,560 |
| 2003-11-28 | 255 | 256 | 251 | 251 | 1,348,000 | 2,510 |
| 2003-11-27 | 260 | 261 | 254 | 256 | 2,356,000 | 2,560 |
| 2003-11-26 | 257 | 259 | 255 | 257 | 2,535,000 | 2,570 |
| 2003-11-25 | 256 | 257 | 252 | 256 | 2,355,000 | 2,560 |
| 2003-11-21 | 251 | 252 | 250 | 252 | 3,344,000 | 2,520 |
| 2003-11-20 | 253 | 256 | 248 | 254 | 6,940,000 | 2,540 |
| 2003-11-19 | 261 | 269 | 261 | 263 | 3,082,000 | 2,630 |
| 2003-11-18 | 265 | 265 | 255 | 260 | 3,129,000 | 2,600 |
| 2003-11-17 | 274 | 275 | 264 | 265 | 3,196,000 | 2,650 |
| 2003-11-14 | 278 | 279 | 274 | 278 | 2,424,000 | 2,780 |
| 2003-11-13 | 282 | 282 | 277 | 280 | 976,000 | 2,800 |
| 2003-11-12 | 276 | 283 | 273 | 281 | 2,021,000 | 2,810 |
| 2003-11-11 | 271 | 276 | 266 | 276 | 2,279,000 | 2,760 |
| 2003-11-10 | 272 | 276 | 272 | 276 | 1,296,000 | 2,760 |
| 2003-11-07 | 275 | 277 | 272 | 276 | 2,049,000 | 2,760 |
| 2003-11-06 | 280 | 281 | 272 | 273 | 1,907,000 | 2,730 |
| 2003-11-05 | 283 | 283 | 280 | 282 | 1,594,000 | 2,820 |
| 2003-11-04 | 285 | 286 | 279 | 283 | 1,910,000 | 2,830 |
| 2003-10-31 | 283 | 292 | 278 | 283 | 5,110,000 | 2,830 |
| 2003-10-30 | 284 | 285 | 280 | 282 | 1,494,000 | 2,820 |
| 2003-10-29 | 288 | 289 | 286 | 286 | 1,506,000 | 2,860 |
| 2003-10-28 | 284 | 287 | 284 | 284 | 1,327,000 | 2,840 |
| 2003-10-27 | 280 | 284 | 280 | 284 | 1,897,000 | 2,840 |
| 2003-10-24 | 276 | 281 | 272 | 273 | 2,106,000 | 2,730 |
| 2003-10-23 | 280 | 281 | 272 | 272 | 3,399,000 | 2,720 |
| 2003-10-22 | 291 | 291 | 281 | 281 | 4,245,000 | 2,810 |
| 2003-10-21 | 300 | 300 | 290 | 291 | 3,821,000 | 2,910 |
| 2003-10-20 | 299 | 299 | 295 | 297 | 2,665,000 | 2,970 |
| 2003-10-17 | 304 | 306 | 299 | 299 | 2,908,000 | 2,990 |
| 2003-10-16 | 298 | 303 | 298 | 302 | 2,660,000 | 3,020 |
| 2003-10-15 | 300 | 300 | 297 | 297 | 1,413,000 | 2,970 |
| 2003-10-14 | 299 | 304 | 297 | 297 | 1,366,000 | 2,970 |
| 2003-10-10 | 292 | 301 | 292 | 298 | 2,724,000 | 2,980 |
| 2003-10-09 | 296 | 297 | 293 | 293 | 1,643,000 | 2,930 |
| 2003-10-08 | 303 | 304 | 297 | 297 | 1,409,000 | 2,970 |
| 2003-10-07 | 304 | 305 | 298 | 303 | 3,098,000 | 3,030 |
| 2003-10-06 | 313 | 315 | 302 | 305 | 6,415,000 | 3,050 |
| 2003-10-03 | 305 | 312 | 303 | 311 | 6,706,000 | 3,110 |
| 2003-10-02 | 287 | 303 | 286 | 300 | 5,570,000 | 3,000 |
| 2003-10-01 | 283 | 285 | 281 | 282 | 3,199,000 | 2,820 |
| 2003-09-30 | 282 | 289 | 278 | 281 | 6,157,000 | 2,810 |
| 2003-09-29 | 288 | 288 | 279 | 282 | 3,947,000 | 2,820 |
| 2003-09-26 | 282 | 289 | 282 | 288 | 3,326,000 | 2,880 |
| 2003-09-25 | 295 | 295 | 286 | 288 | 7,541,000 | 2,880 |
| 2003-09-24 | 329 | 332 | 304 | 306 | 13,582,000 | 3,060 |
| 2003-09-22 | 325 | 328 | 314 | 316 | 4,364,000 | 3,160 |
| 2003-09-19 | 309 | 324 | 308 | 320 | 8,896,000 | 3,200 |
| 2003-09-18 | 307 | 309 | 302 | 306 | 3,078,000 | 3,060 |
| 2003-09-17 | 309 | 310 | 307 | 307 | 3,226,000 | 3,070 |
| 2003-09-16 | 300 | 307 | 300 | 306 | 3,225,000 | 3,060 |
| 2003-09-12 | 299 | 299 | 296 | 297 | 5,204,000 | 2,970 |
| 2003-09-11 | 295 | 296 | 290 | 291 | 2,277,000 | 2,910 |
| 2003-09-10 | 301 | 302 | 296 | 297 | 4,429,000 | 2,970 |
| 2003-09-09 | 300 | 307 | 298 | 305 | 6,984,000 | 3,050 |
| 2003-09-08 | 292 | 300 | 290 | 300 | 5,753,000 | 3,000 |
| 2003-09-05 | 287 | 295 | 286 | 294 | 8,215,000 | 2,940 |
| 2003-09-04 | 282 | 285 | 280 | 283 | 3,639,000 | 2,830 |
| 2003-09-03 | 288 | 289 | 281 | 281 | 4,181,000 | 2,810 |
| 2003-09-02 | 293 | 294 | 281 | 284 | 6,230,000 | 2,840 |
| 2003-09-01 | 260 | 295 | 258 | 294 | 16,240,000 | 2,940 |
| 2003-08-29 | 243 | 255 | 241 | 255 | 5,225,000 | 2,550 |
| 2003-08-28 | 243 | 243 | 240 | 241 | 2,279,000 | 2,410 |
| 2003-08-27 | 245 | 246 | 243 | 243 | 1,589,000 | 2,430 |
| 2003-08-26 | 247 | 247 | 244 | 245 | 1,375,000 | 2,450 |
| 2003-08-25 | 245 | 249 | 244 | 244 | 3,372,000 | 2,440 |
| 2003-08-22 | 243 | 243 | 241 | 241 | 2,086,000 | 2,410 |
| 2003-08-21 | 244 | 244 | 241 | 241 | 1,776,000 | 2,410 |
| 2003-08-20 | 243 | 244 | 241 | 244 | 1,727,000 | 2,440 |
| 2003-08-19 | 241 | 243 | 239 | 241 | 2,519,000 | 2,410 |
| 2003-08-18 | 236 | 240 | 236 | 238 | 1,451,000 | 2,380 |
| 2003-08-15 | 237 | 239 | 235 | 235 | 1,850,000 | 2,350 |
| 2003-08-14 | 230 | 234 | 230 | 234 | 1,779,000 | 2,340 |
| 2003-08-13 | 229 | 232 | 229 | 229 | 1,206,000 | 2,290 |
| 2003-08-12 | 227 | 230 | 225 | 227 | 2,101,000 | 2,270 |
| 2003-08-11 | 228 | 230 | 225 | 227 | 1,685,000 | 2,270 |
| 2003-08-08 | 222 | 229 | 222 | 227 | 3,724,000 | 2,270 |
| 2003-08-07 | 226 | 226 | 221 | 222 | 2,275,000 | 2,220 |
| 2003-08-06 | 230 | 230 | 225 | 226 | 2,176,000 | 2,260 |
| 2003-08-05 | 232 | 233 | 230 | 230 | 1,438,000 | 2,300 |
| 2003-08-04 | 236 | 236 | 232 | 232 | 1,306,000 | 2,320 |
| 2003-08-01 | 234 | 238 | 234 | 236 | 2,014,000 | 2,360 |
| 2003-07-31 | 238 | 238 | 233 | 233 | 2,483,000 | 2,330 |
| 2003-07-30 | 240 | 241 | 236 | 237 | 1,633,000 | 2,370 |
| 2003-07-29 | 245 | 245 | 240 | 240 | 1,159,000 | 2,400 |
| 2003-07-28 | 243 | 244 | 242 | 243 | 1,271,000 | 2,430 |
| 2003-07-25 | 240 | 241 | 237 | 238 | 1,795,000 | 2,380 |
| 2003-07-24 | 243 | 243 | 238 | 238 | 1,366,000 | 2,380 |
| 2003-07-23 | 240 | 240 | 237 | 240 | 1,006,000 | 2,400 |
| 2003-07-22 | 237 | 237 | 235 | 237 | 952,000 | 2,370 |
| 2003-07-18 | 235 | 240 | 235 | 235 | 1,470,000 | 2,350 |
| 2003-07-17 | 240 | 241 | 233 | 235 | 2,814,000 | 2,350 |
| 2003-07-16 | 243 | 245 | 241 | 241 | 2,075,000 | 2,410 |
| 2003-07-15 | 248 | 248 | 242 | 242 | 1,954,000 | 2,420 |
| 2003-07-14 | 247 | 249 | 246 | 247 | 1,656,000 | 2,470 |
| 2003-07-11 | 248 | 249 | 243 | 244 | 3,161,000 | 2,440 |
| 2003-07-10 | 249 | 253 | 247 | 249 | 3,977,000 | 2,490 |
| 2003-07-09 | 246 | 249 | 244 | 248 | 2,555,000 | 2,480 |
| 2003-07-08 | 245 | 247 | 242 | 243 | 3,569,000 | 2,430 |
| 2003-07-07 | 244 | 245 | 241 | 241 | 3,602,000 | 2,410 |
| 2003-07-04 | 245 | 245 | 242 | 242 | 4,587,000 | 2,420 |
| 2003-07-03 | 253 | 255 | 245 | 249 | 5,647,000 | 2,490 |
| 2003-07-02 | 240 | 249 | 239 | 246 | 8,584,000 | 2,460 |
| 2003-07-01 | 233 | 241 | 232 | 238 | 7,773,000 | 2,380 |
| 2003-06-30 | 233 | 233 | 230 | 230 | 2,124,000 | 2,300 |
| 2003-06-27 | 233 | 234 | 230 | 232 | 2,275,000 | 2,320 |
| 2003-06-26 | 235 | 236 | 231 | 233 | 1,524,000 | 2,330 |
| 2003-06-25 | 233 | 235 | 233 | 234 | 2,969,000 | 2,340 |
| 2003-06-24 | 233 | 237 | 230 | 230 | 3,490,000 | 2,300 |
| 2003-06-23 | 231 | 235 | 230 | 234 | 3,102,000 | 2,340 |
| 2003-06-20 | 229 | 232 | 228 | 230 | 2,301,000 | 2,300 |
| 2003-06-19 | 228 | 229 | 227 | 227 | 1,113,000 | 2,270 |
| 2003-06-18 | 230 | 231 | 227 | 227 | 1,623,000 | 2,270 |
| 2003-06-17 | 229 | 229 | 226 | 228 | 1,160,000 | 2,280 |
| 2003-06-16 | 229 | 229 | 225 | 226 | 1,027,000 | 2,260 |
| 2003-06-13 | 226 | 229 | 225 | 227 | 4,566,000 | 2,270 |
| 2003-06-12 | 232 | 232 | 226 | 226 | 2,106,000 | 2,260 |
| 2003-06-11 | 231 | 232 | 228 | 231 | 3,692,000 | 2,310 |
| 2003-06-10 | 229 | 230 | 227 | 230 | 1,556,000 | 2,300 |
| 2003-06-09 | 224 | 232 | 224 | 229 | 4,601,000 | 2,290 |
| 2003-06-06 | 223 | 224 | 221 | 222 | 2,161,000 | 2,220 |
| 2003-06-05 | 220 | 222 | 219 | 222 | 2,678,000 | 2,220 |
| 2003-06-04 | 222 | 223 | 216 | 217 | 1,615,000 | 2,170 |
| 2003-06-03 | 225 | 225 | 221 | 222 | 1,202,000 | 2,220 |
| 2003-06-02 | 224 | 227 | 223 | 224 | 2,044,000 | 2,240 |
| 2003-05-30 | 220 | 224 | 220 | 220 | 1,126,000 | 2,200 |
| 2003-05-29 | 221 | 222 | 219 | 220 | 1,067,000 | 2,200 |
| 2003-05-28 | 222 | 224 | 221 | 221 | 840,000 | 2,210 |
| 2003-05-27 | 221 | 222 | 219 | 221 | 984,000 | 2,210 |
| 2003-05-26 | 223 | 225 | 222 | 222 | 1,549,000 | 2,220 |
| 2003-05-23 | 221 | 224 | 221 | 221 | 1,484,000 | 2,210 |
| 2003-05-22 | 219 | 221 | 218 | 218 | 1,510,000 | 2,180 |
| 2003-05-21 | 217 | 218 | 216 | 218 | 1,235,000 | 2,180 |
| 2003-05-20 | 214 | 218 | 213 | 217 | 1,703,000 | 2,170 |
| 2003-05-19 | 216 | 216 | 213 | 213 | 1,675,000 | 2,130 |
| 2003-05-16 | 217 | 218 | 215 | 217 | 1,548,000 | 2,170 |
| 2003-05-15 | 218 | 219 | 215 | 217 | 1,625,000 | 2,170 |
| 2003-05-14 | 210 | 220 | 210 | 216 | 5,861,000 | 2,160 |
| 2003-05-13 | 207 | 210 | 206 | 207 | 2,915,000 | 2,070 |
| 2003-05-12 | 205 | 207 | 203 | 204 | 1,410,000 | 2,040 |
| 2003-05-09 | 203 | 205 | 202 | 203 | 1,554,000 | 2,030 |
| 2003-05-08 | 203 | 205 | 201 | 202 | 1,099,000 | 2,020 |
| 2003-05-07 | 209 | 210 | 201 | 202 | 2,087,000 | 2,020 |
| 2003-05-06 | 210 | 210 | 207 | 208 | 1,171,000 | 2,080 |
| 2003-05-02 | 203 | 207 | 202 | 206 | 2,639,000 | 2,060 |
| 2003-05-01 | 197 | 203 | 197 | 203 | 2,248,000 | 2,030 |
| 2003-04-30 | 193 | 200 | 192 | 200 | 4,431,000 | 2,000 |
| 2003-04-28 | 200 | 200 | 190 | 191 | 3,411,000 | 1,910 |
| 2003-04-25 | 200 | 200 | 197 | 199 | 2,842,000 | 1,990 |
| 2003-04-24 | 201 | 202 | 199 | 199 | 2,929,000 | 1,990 |
| 2003-04-23 | 201 | 202 | 200 | 200 | 2,312,000 | 2,000 |
| 2003-04-22 | 203 | 204 | 200 | 200 | 3,407,000 | 2,000 |
| 2003-04-21 | 207 | 208 | 203 | 204 | 2,802,000 | 2,040 |
| 2003-04-18 | 209 | 210 | 206 | 206 | 1,980,000 | 2,060 |
| 2003-04-17 | 211 | 211 | 207 | 209 | 1,789,000 | 2,090 |
| 2003-04-16 | 213 | 213 | 211 | 211 | 1,851,000 | 2,110 |
| 2003-04-15 | 210 | 214 | 210 | 212 | 2,263,000 | 2,120 |
| 2003-04-14 | 210 | 212 | 208 | 209 | 3,051,000 | 2,090 |
| 2003-04-11 | 212 | 213 | 208 | 209 | 2,181,000 | 2,090 |
| 2003-04-10 | 211 | 213 | 210 | 211 | 1,306,000 | 2,110 |
| 2003-04-09 | 214 | 216 | 209 | 210 | 3,086,000 | 2,100 |
| 2003-04-08 | 220 | 222 | 213 | 213 | 2,550,000 | 2,130 |
| 2003-04-07 | 217 | 223 | 212 | 219 | 2,489,000 | 2,190 |
| 2003-04-04 | 208 | 221 | 207 | 216 | 3,551,000 | 2,160 |
| 2003-04-03 | 213 | 215 | 208 | 208 | 2,460,000 | 2,080 |
| 2003-04-02 | 220 | 220 | 210 | 211 | 3,527,000 | 2,110 |
| 2003-04-01 | 220 | 221 | 216 | 219 | 2,033,000 | 2,190 |
| 2003-03-31 | 222 | 223 | 219 | 220 | 1,621,000 | 2,200 |
| 2003-03-28 | 232 | 232 | 225 | 226 | 2,283,000 | 2,260 |
| 2003-03-27 | 237 | 238 | 230 | 231 | 1,943,000 | 2,310 |
| 2003-03-26 | 245 | 246 | 236 | 237 | 2,242,000 | 2,370 |
| 2003-03-25 | 252 | 258 | 247 | 258 | 2,446,000 | 2,580 |
| 2003-03-24 | 245 | 254 | 244 | 254 | 2,881,000 | 2,540 |
| 2003-03-20 | 234 | 242 | 232 | 240 | 1,923,000 | 2,400 |
| 2003-03-19 | 236 | 237 | 227 | 231 | 2,244,000 | 2,310 |
| 2003-03-18 | 238 | 239 | 235 | 236 | 1,084,000 | 2,360 |
| 2003-03-17 | 235 | 236 | 232 | 233 | 1,205,000 | 2,330 |
| 2003-03-14 | 230 | 240 | 230 | 235 | 6,037,000 | 2,350 |
| 2003-03-13 | 238 | 242 | 238 | 240 | 2,835,000 | 2,400 |
| 2003-03-12 | 234 | 238 | 234 | 238 | 1,337,000 | 2,380 |
| 2003-03-11 | 232 | 238 | 232 | 234 | 2,138,000 | 2,340 |
| 2003-03-10 | 233 | 234 | 228 | 233 | 2,439,000 | 2,330 |
| 2003-03-07 | 233 | 235 | 231 | 233 | 1,944,000 | 2,330 |
| 2003-03-06 | 233 | 239 | 230 | 235 | 2,601,000 | 2,350 |
| 2003-03-05 | 232 | 234 | 228 | 228 | 1,284,000 | 2,280 |
| 2003-03-04 | 231 | 236 | 230 | 236 | 2,405,000 | 2,360 |
| 2003-03-03 | 221 | 229 | 219 | 229 | 2,099,000 | 2,290 |
| 2003-02-28 | 222 | 224 | 218 | 219 | 2,451,000 | 2,190 |
| 2003-02-27 | 222 | 223 | 218 | 222 | 1,483,000 | 2,220 |
| 2003-02-26 | 218 | 223 | 217 | 221 | 1,930,000 | 2,210 |
| 2003-02-25 | 223 | 224 | 215 | 218 | 2,913,000 | 2,180 |
| 2003-02-24 | 225 | 228 | 224 | 224 | 1,787,000 | 2,240 |
| 2003-02-21 | 236 | 237 | 227 | 228 | 2,858,000 | 2,280 |
| 2003-02-20 | 241 | 241 | 235 | 238 | 1,835,000 | 2,380 |
| 2003-02-19 | 246 | 246 | 240 | 240 | 1,495,000 | 2,400 |
| 2003-02-18 | 246 | 249 | 245 | 246 | 1,671,000 | 2,460 |
| 2003-02-17 | 243 | 244 | 241 | 244 | 928,000 | 2,440 |
| 2003-02-14 | 238 | 240 | 236 | 238 | 2,618,000 | 2,380 |
| 2003-02-13 | 237 | 242 | 236 | 237 | 1,632,000 | 2,370 |
| 2003-02-12 | 235 | 238 | 234 | 236 | 1,570,000 | 2,360 |
| 2003-02-10 | 238 | 239 | 232 | 234 | 1,405,000 | 2,340 |
| 2003-02-07 | 241 | 241 | 236 | 237 | 1,170,000 | 2,370 |
| 2003-02-06 | 239 | 244 | 237 | 240 | 1,760,000 | 2,400 |
| 2003-02-05 | 236 | 238 | 235 | 237 | 1,474,000 | 2,370 |
| 2003-02-04 | 241 | 241 | 238 | 238 | 1,269,000 | 2,380 |
| 2003-02-03 | 236 | 240 | 233 | 240 | 1,925,000 | 2,400 |
| 2003-01-31 | 234 | 238 | 232 | 235 | 1,944,000 | 2,350 |
| 2003-01-30 | 236 | 236 | 232 | 234 | 1,975,000 | 2,340 |
| 2003-01-29 | 240 | 240 | 231 | 231 | 1,991,000 | 2,310 |
| 2003-01-28 | 244 | 244 | 236 | 236 | 2,519,000 | 2,360 |
| 2003-01-27 | 246 | 251 | 244 | 247 | 3,656,000 | 2,470 |
| 2003-01-24 | 240 | 248 | 238 | 243 | 3,872,000 | 2,430 |
| 2003-01-23 | 234 | 237 | 232 | 235 | 1,920,000 | 2,350 |
| 2003-01-22 | 234 | 237 | 232 | 233 | 2,677,000 | 2,330 |
| 2003-01-21 | 229 | 233 | 229 | 232 | 1,832,000 | 2,320 |
| 2003-01-20 | 225 | 233 | 224 | 224 | 3,419,000 | 2,240 |
| 2003-01-17 | 216 | 222 | 216 | 220 | 1,123,000 | 2,200 |
| 2003-01-16 | 218 | 219 | 216 | 218 | 889,000 | 2,180 |
| 2003-01-15 | 220 | 220 | 216 | 219 | 1,053,000 | 2,190 |
| 2003-01-14 | 216 | 220 | 215 | 218 | 1,075,000 | 2,180 |
| 2003-01-10 | 214 | 216 | 210 | 215 | 1,494,000 | 2,150 |
| 2003-01-09 | 210 | 214 | 210 | 213 | 656,000 | 2,130 |
| 2003-01-08 | 220 | 221 | 213 | 214 | 976,000 | 2,140 |
| 2003-01-07 | 224 | 225 | 221 | 222 | 876,000 | 2,220 |
| 2003-01-06 | 221 | 222 | 220 | 221 | 528,000 | 2,210 |
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
