9202 ANAホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 500 | 505 | 496 | 500 | 476,000 | 5,000 |
| 1997-12-29 | 500 | 501 | 494 | 497 | 562,000 | 4,970 |
| 1997-12-26 | 499 | 500 | 491 | 493 | 584,000 | 4,930 |
| 1997-12-25 | 500 | 500 | 491 | 494 | 903,000 | 4,940 |
| 1997-12-24 | 495 | 499 | 492 | 496 | 630,000 | 4,960 |
| 1997-12-22 | 511 | 511 | 491 | 495 | 866,000 | 4,950 |
| 1997-12-19 | 508 | 514 | 497 | 513 | 1,280,000 | 5,130 |
| 1997-12-18 | 512 | 521 | 502 | 503 | 1,279,000 | 5,030 |
| 1997-12-17 | 516 | 544 | 505 | 527 | 990,000 | 5,270 |
| 1997-12-16 | 512 | 520 | 502 | 506 | 1,206,000 | 5,060 |
| 1997-12-15 | 536 | 537 | 502 | 502 | 1,453,000 | 5,020 |
| 1997-12-12 | 557 | 566 | 531 | 534 | 3,191,000 | 5,340 |
| 1997-12-11 | 574 | 574 | 555 | 556 | 576,000 | 5,560 |
| 1997-12-10 | 577 | 579 | 571 | 579 | 472,000 | 5,790 |
| 1997-12-09 | 555 | 573 | 555 | 573 | 972,000 | 5,730 |
| 1997-12-08 | 582 | 586 | 555 | 555 | 861,000 | 5,550 |
| 1997-12-05 | 604 | 610 | 582 | 582 | 798,000 | 5,820 |
| 1997-12-04 | 605 | 605 | 593 | 594 | 620,000 | 5,940 |
| 1997-12-03 | 621 | 621 | 601 | 601 | 563,000 | 6,010 |
| 1997-12-02 | 606 | 615 | 604 | 611 | 297,000 | 6,110 |
| 1997-12-01 | 580 | 613 | 580 | 613 | 844,000 | 6,130 |
| 1997-11-28 | 599 | 609 | 599 | 609 | 623,000 | 6,090 |
| 1997-11-27 | 589 | 599 | 586 | 591 | 577,000 | 5,910 |
| 1997-11-26 | 570 | 588 | 570 | 584 | 720,000 | 5,840 |
| 1997-11-25 | 566 | 594 | 566 | 567 | 1,104,000 | 5,670 |
| 1997-11-21 | 605 | 606 | 595 | 595 | 332,000 | 5,950 |
| 1997-11-20 | 600 | 609 | 587 | 605 | 814,000 | 6,050 |
| 1997-11-19 | 595 | 602 | 581 | 581 | 989,000 | 5,810 |
| 1997-11-18 | 590 | 609 | 590 | 602 | 864,000 | 6,020 |
| 1997-11-17 | 561 | 596 | 560 | 595 | 1,033,000 | 5,950 |
| 1997-11-14 | 546 | 570 | 546 | 561 | 1,114,000 | 5,610 |
| 1997-11-13 | 569 | 569 | 555 | 555 | 1,581,000 | 5,550 |
| 1997-11-12 | 590 | 590 | 576 | 576 | 1,381,000 | 5,760 |
| 1997-11-11 | 588 | 600 | 585 | 600 | 993,000 | 6,000 |
| 1997-11-10 | 580 | 598 | 575 | 597 | 539,000 | 5,970 |
| 1997-11-07 | 605 | 605 | 580 | 580 | 860,000 | 5,800 |
| 1997-11-06 | 601 | 606 | 596 | 604 | 331,000 | 6,040 |
| 1997-11-05 | 603 | 603 | 595 | 602 | 776,000 | 6,020 |
| 1997-11-04 | 600 | 611 | 590 | 597 | 456,000 | 5,970 |
| 1997-10-31 | 596 | 600 | 590 | 600 | 797,000 | 6,000 |
| 1997-10-30 | 605 | 605 | 596 | 600 | 665,000 | 6,000 |
| 1997-10-29 | 601 | 607 | 595 | 605 | 730,000 | 6,050 |
| 1997-10-28 | 581 | 595 | 570 | 595 | 782,000 | 5,950 |
| 1997-10-27 | 597 | 597 | 590 | 590 | 356,000 | 5,900 |
| 1997-10-24 | 585 | 598 | 583 | 593 | 585,000 | 5,930 |
| 1997-10-23 | 587 | 595 | 585 | 585 | 1,026,000 | 5,850 |
| 1997-10-22 | 581 | 588 | 581 | 586 | 1,107,000 | 5,860 |
| 1997-10-21 | 589 | 591 | 581 | 581 | 256,000 | 5,810 |
| 1997-10-20 | 594 | 594 | 581 | 581 | 399,000 | 5,810 |
| 1997-10-17 | 580 | 587 | 580 | 584 | 803,000 | 5,840 |
| 1997-10-16 | 573 | 585 | 573 | 576 | 1,105,000 | 5,760 |
| 1997-10-15 | 589 | 598 | 570 | 573 | 1,661,000 | 5,730 |
| 1997-10-14 | 602 | 602 | 596 | 598 | 873,000 | 5,980 |
| 1997-10-13 | 608 | 610 | 601 | 601 | 430,000 | 6,010 |
| 1997-10-09 | 616 | 616 | 610 | 610 | 901,000 | 6,100 |
| 1997-10-08 | 616 | 622 | 616 | 619 | 388,000 | 6,190 |
| 1997-10-07 | 621 | 625 | 618 | 619 | 451,000 | 6,190 |
| 1997-10-06 | 619 | 625 | 618 | 621 | 632,000 | 6,210 |
| 1997-10-03 | 620 | 620 | 611 | 619 | 1,407,000 | 6,190 |
| 1997-10-02 | 650 | 650 | 620 | 620 | 1,231,000 | 6,200 |
| 1997-10-01 | 655 | 658 | 651 | 657 | 1,503,000 | 6,570 |
| 1997-09-30 | 686 | 686 | 674 | 675 | 712,000 | 6,750 |
| 1997-09-29 | 688 | 688 | 677 | 686 | 734,000 | 6,860 |
| 1997-09-26 | 717 | 717 | 686 | 688 | 835,000 | 6,880 |
| 1997-09-25 | 729 | 729 | 716 | 717 | 342,000 | 7,170 |
| 1997-09-24 | 716 | 728 | 713 | 723 | 539,000 | 7,230 |
| 1997-09-22 | 720 | 723 | 710 | 716 | 1,415,000 | 7,160 |
| 1997-09-19 | 701 | 710 | 700 | 709 | 307,000 | 7,090 |
| 1997-09-18 | 705 | 710 | 701 | 710 | 570,000 | 7,100 |
| 1997-09-17 | 709 | 709 | 690 | 699 | 951,000 | 6,990 |
| 1997-09-16 | 699 | 702 | 695 | 698 | 413,000 | 6,980 |
| 1997-09-12 | 705 | 705 | 698 | 698 | 2,032,000 | 6,980 |
| 1997-09-11 | 709 | 712 | 705 | 705 | 752,000 | 7,050 |
| 1997-09-10 | 707 | 715 | 705 | 714 | 865,000 | 7,140 |
| 1997-09-09 | 710 | 710 | 706 | 707 | 339,000 | 7,070 |
| 1997-09-08 | 714 | 714 | 708 | 708 | 471,000 | 7,080 |
| 1997-09-05 | 710 | 711 | 706 | 710 | 221,000 | 7,100 |
| 1997-09-04 | 706 | 715 | 704 | 715 | 1,082,000 | 7,150 |
| 1997-09-03 | 709 | 709 | 701 | 705 | 572,000 | 7,050 |
| 1997-09-02 | 705 | 706 | 702 | 704 | 339,000 | 7,040 |
| 1997-09-01 | 708 | 708 | 701 | 701 | 355,000 | 7,010 |
| 1997-08-29 | 704 | 709 | 702 | 708 | 442,000 | 7,080 |
| 1997-08-28 | 704 | 708 | 703 | 707 | 383,000 | 7,070 |
| 1997-08-27 | 714 | 714 | 701 | 702 | 496,000 | 7,020 |
| 1997-08-26 | 709 | 715 | 705 | 714 | 494,000 | 7,140 |
| 1997-08-25 | 710 | 710 | 701 | 703 | 298,000 | 7,030 |
| 1997-08-22 | 708 | 708 | 700 | 700 | 511,000 | 7,000 |
| 1997-08-21 | 714 | 715 | 708 | 715 | 524,000 | 7,150 |
| 1997-08-20 | 705 | 710 | 700 | 710 | 618,000 | 7,100 |
| 1997-08-19 | 704 | 705 | 697 | 703 | 425,000 | 7,030 |
| 1997-08-18 | 703 | 705 | 697 | 703 | 398,000 | 7,030 |
| 1997-08-15 | 706 | 710 | 702 | 702 | 372,000 | 7,020 |
| 1997-08-14 | 700 | 708 | 695 | 702 | 536,000 | 7,020 |
| 1997-08-13 | 693 | 699 | 690 | 690 | 979,000 | 6,900 |
| 1997-08-12 | 699 | 707 | 692 | 700 | 464,000 | 7,000 |
| 1997-08-11 | 701 | 708 | 690 | 691 | 726,000 | 6,910 |
| 1997-08-08 | 704 | 711 | 701 | 710 | 1,121,000 | 7,100 |
| 1997-08-07 | 710 | 715 | 705 | 706 | 831,000 | 7,060 |
| 1997-08-06 | 706 | 720 | 701 | 718 | 682,000 | 7,180 |
| 1997-08-05 | 706 | 710 | 702 | 705 | 487,000 | 7,050 |
| 1997-08-04 | 711 | 720 | 702 | 705 | 459,000 | 7,050 |
| 1997-08-01 | 733 | 737 | 710 | 710 | 802,000 | 7,100 |
| 1997-07-31 | 740 | 744 | 732 | 733 | 409,000 | 7,330 |
| 1997-07-30 | 751 | 755 | 747 | 747 | 382,000 | 7,470 |
| 1997-07-29 | 763 | 763 | 752 | 756 | 235,000 | 7,560 |
| 1997-07-28 | 765 | 765 | 755 | 760 | 286,000 | 7,600 |
| 1997-07-25 | 757 | 764 | 752 | 757 | 783,000 | 7,570 |
| 1997-07-24 | 751 | 753 | 747 | 751 | 813,000 | 7,510 |
| 1997-07-23 | 753 | 755 | 747 | 754 | 383,000 | 7,540 |
| 1997-07-22 | 740 | 750 | 735 | 748 | 335,000 | 7,480 |
| 1997-07-18 | 740 | 747 | 737 | 737 | 420,000 | 7,370 |
| 1997-07-17 | 744 | 750 | 732 | 741 | 562,000 | 7,410 |
| 1997-07-16 | 750 | 752 | 743 | 747 | 488,000 | 7,470 |
| 1997-07-15 | 746 | 746 | 738 | 741 | 1,088,000 | 7,410 |
| 1997-07-14 | 741 | 748 | 741 | 748 | 555,000 | 7,480 |
| 1997-07-11 | 734 | 747 | 731 | 746 | 687,000 | 7,460 |
| 1997-07-10 | 736 | 740 | 730 | 734 | 241,000 | 7,340 |
| 1997-07-09 | 740 | 740 | 730 | 732 | 996,000 | 7,320 |
| 1997-07-08 | 741 | 748 | 738 | 740 | 303,000 | 7,400 |
| 1997-07-07 | 748 | 750 | 740 | 741 | 357,000 | 7,410 |
| 1997-07-04 | 754 | 760 | 745 | 752 | 452,000 | 7,520 |
| 1997-07-03 | 745 | 754 | 743 | 752 | 698,000 | 7,520 |
| 1997-07-02 | 748 | 748 | 737 | 745 | 778,000 | 7,450 |
| 1997-07-01 | 745 | 747 | 731 | 731 | 741,000 | 7,310 |
| 1997-06-30 | 734 | 749 | 730 | 735 | 1,070,000 | 7,350 |
| 1997-06-27 | 735 | 737 | 721 | 721 | 877,000 | 7,210 |
| 1997-06-26 | 714 | 735 | 714 | 721 | 772,000 | 7,210 |
| 1997-06-25 | 703 | 714 | 702 | 714 | 619,000 | 7,140 |
| 1997-06-24 | 706 | 707 | 700 | 703 | 787,000 | 7,030 |
| 1997-06-23 | 712 | 720 | 707 | 707 | 469,000 | 7,070 |
| 1997-06-20 | 725 | 725 | 712 | 717 | 413,000 | 7,170 |
| 1997-06-19 | 725 | 728 | 711 | 720 | 577,000 | 7,200 |
| 1997-06-18 | 730 | 733 | 725 | 725 | 391,000 | 7,250 |
| 1997-06-17 | 727 | 732 | 725 | 728 | 583,000 | 7,280 |
| 1997-06-16 | 725 | 732 | 725 | 728 | 467,000 | 7,280 |
| 1997-06-13 | 731 | 734 | 725 | 725 | 2,553,000 | 7,250 |
| 1997-06-12 | 725 | 735 | 722 | 726 | 1,397,000 | 7,260 |
| 1997-06-11 | 729 | 737 | 725 | 725 | 960,000 | 7,250 |
| 1997-06-10 | 741 | 742 | 725 | 725 | 1,528,000 | 7,250 |
| 1997-06-09 | 759 | 759 | 740 | 745 | 546,000 | 7,450 |
| 1997-06-06 | 759 | 759 | 745 | 750 | 604,000 | 7,500 |
| 1997-06-05 | 763 | 763 | 752 | 760 | 480,000 | 7,600 |
| 1997-06-04 | 758 | 768 | 758 | 764 | 656,000 | 7,640 |
| 1997-06-03 | 758 | 764 | 753 | 755 | 1,615,000 | 7,550 |
| 1997-06-02 | 756 | 767 | 754 | 765 | 596,000 | 7,650 |
| 1997-05-30 | 753 | 765 | 753 | 765 | 552,000 | 7,650 |
| 1997-05-29 | 771 | 772 | 752 | 765 | 1,127,000 | 7,650 |
| 1997-05-28 | 768 | 771 | 760 | 771 | 806,000 | 7,710 |
| 1997-05-27 | 775 | 777 | 766 | 766 | 315,000 | 7,660 |
| 1997-05-26 | 777 | 777 | 770 | 772 | 472,000 | 7,720 |
| 1997-05-23 | 778 | 785 | 765 | 767 | 844,000 | 7,670 |
| 1997-05-22 | 775 | 775 | 765 | 770 | 401,000 | 7,700 |
| 1997-05-21 | 787 | 790 | 770 | 770 | 840,000 | 7,700 |
| 1997-05-20 | 787 | 787 | 781 | 784 | 1,066,000 | 7,840 |
| 1997-05-19 | 770 | 784 | 770 | 784 | 1,286,000 | 7,840 |
| 1997-05-16 | 765 | 779 | 756 | 779 | 805,000 | 7,790 |
| 1997-05-15 | 760 | 764 | 752 | 764 | 500,000 | 7,640 |
| 1997-05-14 | 783 | 783 | 761 | 763 | 436,000 | 7,630 |
| 1997-05-13 | 787 | 790 | 777 | 785 | 814,000 | 7,850 |
| 1997-05-12 | 764 | 787 | 760 | 787 | 666,000 | 7,870 |
| 1997-05-09 | 789 | 789 | 770 | 770 | 824,000 | 7,700 |
| 1997-05-08 | 777 | 785 | 777 | 784 | 834,000 | 7,840 |
| 1997-05-07 | 765 | 782 | 761 | 777 | 1,135,000 | 7,770 |
| 1997-05-06 | 773 | 774 | 760 | 765 | 1,223,000 | 7,650 |
| 1997-05-02 | 750 | 760 | 746 | 760 | 330,000 | 7,600 |
| 1997-05-01 | 752 | 769 | 750 | 750 | 538,000 | 7,500 |
| 1997-04-30 | 740 | 750 | 732 | 748 | 781,000 | 7,480 |
| 1997-04-28 | 726 | 726 | 715 | 722 | 209,000 | 7,220 |
| 1997-04-25 | 725 | 734 | 716 | 716 | 818,000 | 7,160 |
| 1997-04-24 | 728 | 737 | 727 | 727 | 1,232,000 | 7,270 |
| 1997-04-23 | 745 | 745 | 735 | 735 | 766,000 | 7,350 |
| 1997-04-22 | 730 | 748 | 727 | 727 | 1,186,000 | 7,270 |
| 1997-04-21 | 720 | 737 | 713 | 727 | 1,064,000 | 7,270 |
| 1997-04-18 | 710 | 720 | 707 | 710 | 1,312,000 | 7,100 |
| 1997-04-17 | 704 | 712 | 701 | 710 | 680,000 | 7,100 |
| 1997-04-16 | 712 | 727 | 705 | 707 | 664,000 | 7,070 |
| 1997-04-15 | 700 | 708 | 700 | 705 | 592,000 | 7,050 |
| 1997-04-14 | 699 | 710 | 695 | 700 | 507,000 | 7,000 |
| 1997-04-11 | 695 | 715 | 695 | 702 | 1,092,000 | 7,020 |
| 1997-04-10 | 700 | 709 | 693 | 696 | 1,105,000 | 6,960 |
| 1997-04-09 | 721 | 724 | 702 | 702 | 748,000 | 7,020 |
| 1997-04-08 | 726 | 730 | 721 | 726 | 608,000 | 7,260 |
| 1997-04-07 | 750 | 752 | 729 | 736 | 928,000 | 7,360 |
| 1997-04-04 | 756 | 757 | 750 | 753 | 692,000 | 7,530 |
| 1997-04-03 | 758 | 765 | 755 | 763 | 675,000 | 7,630 |
| 1997-04-02 | 758 | 758 | 750 | 757 | 632,000 | 7,570 |
| 1997-04-01 | 755 | 761 | 750 | 752 | 994,000 | 7,520 |
| 1997-03-31 | 770 | 790 | 760 | 775 | 752,000 | 7,750 |
| 1997-03-28 | 762 | 776 | 755 | 774 | 468,000 | 7,740 |
| 1997-03-27 | 786 | 793 | 752 | 752 | 1,433,000 | 7,520 |
| 1997-03-26 | 807 | 810 | 780 | 780 | 731,000 | 7,800 |
| 1997-03-25 | 830 | 834 | 806 | 812 | 646,000 | 8,120 |
| 1997-03-24 | 820 | 828 | 800 | 800 | 896,000 | 8,000 |
| 1997-03-21 | 805 | 819 | 800 | 819 | 657,000 | 8,190 |
| 1997-03-19 | 805 | 805 | 795 | 802 | 464,000 | 8,020 |
| 1997-03-18 | 797 | 800 | 790 | 791 | 977,000 | 7,910 |
| 1997-03-17 | 798 | 798 | 790 | 797 | 593,000 | 7,970 |
| 1997-03-14 | 784 | 802 | 784 | 798 | 2,435,000 | 7,980 |
| 1997-03-13 | 793 | 805 | 793 | 804 | 459,000 | 8,040 |
| 1997-03-12 | 797 | 800 | 794 | 800 | 732,000 | 8,000 |
| 1997-03-11 | 795 | 805 | 791 | 797 | 498,000 | 7,970 |
| 1997-03-10 | 809 | 809 | 786 | 791 | 652,000 | 7,910 |
| 1997-03-07 | 796 | 803 | 791 | 802 | 873,000 | 8,020 |
| 1997-03-06 | 830 | 830 | 800 | 806 | 1,591,000 | 8,060 |
| 1997-03-05 | 845 | 845 | 826 | 830 | 1,022,000 | 8,300 |
| 1997-03-04 | 845 | 851 | 830 | 840 | 1,414,000 | 8,400 |
| 1997-03-03 | 855 | 855 | 836 | 841 | 1,784,000 | 8,410 |
| 1997-02-28 | 871 | 883 | 867 | 873 | 863,000 | 8,730 |
| 1997-02-27 | 860 | 865 | 851 | 861 | 687,000 | 8,610 |
| 1997-02-26 | 880 | 881 | 851 | 860 | 1,376,000 | 8,600 |
| 1997-02-25 | 902 | 902 | 879 | 880 | 1,049,000 | 8,800 |
| 1997-02-24 | 920 | 925 | 890 | 906 | 1,002,000 | 9,060 |
| 1997-02-21 | 900 | 925 | 896 | 917 | 1,470,000 | 9,170 |
| 1997-02-20 | 870 | 910 | 862 | 908 | 1,133,000 | 9,080 |
| 1997-02-19 | 822 | 846 | 820 | 840 | 615,000 | 8,400 |
| 1997-02-18 | 815 | 821 | 803 | 820 | 530,000 | 8,200 |
| 1997-02-17 | 802 | 816 | 801 | 805 | 794,000 | 8,050 |
| 1997-02-14 | 791 | 822 | 785 | 803 | 1,339,000 | 8,030 |
| 1997-02-13 | 780 | 792 | 775 | 791 | 758,000 | 7,910 |
| 1997-02-12 | 764 | 771 | 755 | 770 | 311,000 | 7,700 |
| 1997-02-10 | 752 | 765 | 751 | 764 | 709,000 | 7,640 |
| 1997-02-07 | 756 | 762 | 750 | 756 | 581,000 | 7,560 |
| 1997-02-06 | 758 | 763 | 750 | 756 | 502,000 | 7,560 |
| 1997-02-05 | 760 | 760 | 742 | 756 | 922,000 | 7,560 |
| 1997-02-04 | 762 | 773 | 755 | 763 | 637,000 | 7,630 |
| 1997-02-03 | 754 | 756 | 742 | 742 | 1,127,000 | 7,420 |
| 1997-01-31 | 763 | 780 | 757 | 757 | 942,000 | 7,570 |
| 1997-01-30 | 765 | 775 | 751 | 763 | 803,000 | 7,630 |
| 1997-01-29 | 760 | 775 | 752 | 775 | 630,000 | 7,750 |
| 1997-01-28 | 747 | 759 | 746 | 757 | 659,000 | 7,570 |
| 1997-01-27 | 750 | 755 | 746 | 746 | 444,000 | 7,460 |
| 1997-01-24 | 768 | 768 | 745 | 746 | 870,000 | 7,460 |
| 1997-01-23 | 755 | 770 | 750 | 758 | 578,000 | 7,580 |
| 1997-01-22 | 750 | 758 | 745 | 750 | 908,000 | 7,500 |
| 1997-01-21 | 750 | 755 | 742 | 742 | 904,000 | 7,420 |
| 1997-01-20 | 774 | 774 | 741 | 750 | 1,261,000 | 7,500 |
| 1997-01-17 | 766 | 780 | 761 | 768 | 744,000 | 7,680 |
| 1997-01-16 | 772 | 785 | 764 | 766 | 1,396,000 | 7,660 |
| 1997-01-14 | 752 | 778 | 750 | 767 | 2,062,000 | 7,670 |
| 1997-01-13 | 751 | 810 | 741 | 805 | 1,483,000 | 8,050 |
| 1997-01-10 | 791 | 800 | 739 | 750 | 2,664,000 | 7,500 |
| 1997-01-09 | 850 | 850 | 810 | 811 | 829,000 | 8,110 |
| 1997-01-08 | 865 | 866 | 850 | 852 | 829,000 | 8,520 |
| 1997-01-07 | 873 | 873 | 860 | 860 | 381,000 | 8,600 |
| 1997-01-06 | 865 | 887 | 861 | 873 | 418,000 | 8,730 |
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
