9202 ANAホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 382 | 395 | 381 | 383 | 124,000 | 3,830 |
| 1998-12-29 | 388 | 388 | 381 | 387 | 429,000 | 3,870 |
| 1998-12-28 | 390 | 390 | 383 | 383 | 372,000 | 3,830 |
| 1998-12-25 | 385 | 389 | 382 | 385 | 387,000 | 3,850 |
| 1998-12-24 | 392 | 392 | 381 | 382 | 603,000 | 3,820 |
| 1998-12-22 | 400 | 400 | 390 | 390 | 667,000 | 3,900 |
| 1998-12-21 | 395 | 398 | 395 | 398 | 311,000 | 3,980 |
| 1998-12-18 | 399 | 399 | 394 | 395 | 306,000 | 3,950 |
| 1998-12-17 | 399 | 399 | 392 | 397 | 468,000 | 3,970 |
| 1998-12-16 | 395 | 397 | 394 | 397 | 578,000 | 3,970 |
| 1998-12-15 | 400 | 400 | 395 | 395 | 522,000 | 3,950 |
| 1998-12-14 | 399 | 404 | 398 | 398 | 499,000 | 3,980 |
| 1998-12-11 | 403 | 410 | 399 | 399 | 3,048,000 | 3,990 |
| 1998-12-10 | 413 | 416 | 408 | 408 | 643,000 | 4,080 |
| 1998-12-09 | 417 | 417 | 412 | 415 | 468,000 | 4,150 |
| 1998-12-08 | 420 | 420 | 416 | 417 | 479,000 | 4,170 |
| 1998-12-07 | 416 | 416 | 412 | 413 | 473,000 | 4,130 |
| 1998-12-04 | 418 | 418 | 412 | 415 | 603,000 | 4,150 |
| 1998-12-03 | 422 | 422 | 415 | 420 | 378,000 | 4,200 |
| 1998-12-02 | 424 | 424 | 418 | 424 | 641,000 | 4,240 |
| 1998-12-01 | 424 | 427 | 421 | 422 | 430,000 | 4,220 |
| 1998-11-30 | 431 | 433 | 423 | 426 | 573,000 | 4,260 |
| 1998-11-27 | 439 | 440 | 430 | 430 | 470,000 | 4,300 |
| 1998-11-26 | 439 | 439 | 432 | 435 | 723,000 | 4,350 |
| 1998-11-25 | 442 | 442 | 432 | 434 | 427,000 | 4,340 |
| 1998-11-24 | 435 | 441 | 430 | 439 | 632,000 | 4,390 |
| 1998-11-20 | 434 | 445 | 430 | 432 | 712,000 | 4,320 |
| 1998-11-19 | 428 | 438 | 428 | 429 | 312,000 | 4,290 |
| 1998-11-18 | 424 | 443 | 424 | 438 | 501,000 | 4,380 |
| 1998-11-17 | 434 | 434 | 423 | 426 | 197,000 | 4,260 |
| 1998-11-16 | 442 | 442 | 422 | 430 | 925,000 | 4,300 |
| 1998-11-13 | 447 | 450 | 415 | 438 | 1,985,000 | 4,380 |
| 1998-11-12 | 452 | 458 | 443 | 443 | 342,000 | 4,430 |
| 1998-11-11 | 452 | 463 | 444 | 462 | 356,000 | 4,620 |
| 1998-11-10 | 448 | 452 | 444 | 444 | 258,000 | 4,440 |
| 1998-11-09 | 448 | 455 | 442 | 453 | 413,000 | 4,530 |
| 1998-11-06 | 457 | 457 | 445 | 448 | 214,000 | 4,480 |
| 1998-11-05 | 470 | 470 | 442 | 452 | 554,000 | 4,520 |
| 1998-11-04 | 460 | 466 | 452 | 466 | 440,000 | 4,660 |
| 1998-11-02 | 445 | 450 | 441 | 449 | 412,000 | 4,490 |
| 1998-10-30 | 449 | 449 | 430 | 430 | 323,000 | 4,300 |
| 1998-10-29 | 436 | 442 | 422 | 441 | 361,000 | 4,410 |
| 1998-10-28 | 445 | 446 | 431 | 431 | 309,000 | 4,310 |
| 1998-10-27 | 449 | 452 | 435 | 446 | 665,000 | 4,460 |
| 1998-10-26 | 461 | 462 | 445 | 449 | 786,000 | 4,490 |
| 1998-10-23 | 489 | 490 | 466 | 466 | 1,156,000 | 4,660 |
| 1998-10-22 | 461 | 491 | 461 | 476 | 2,300,000 | 4,760 |
| 1998-10-21 | 417 | 446 | 417 | 441 | 2,247,000 | 4,410 |
| 1998-10-20 | 398 | 408 | 395 | 408 | 1,042,000 | 4,080 |
| 1998-10-19 | 390 | 400 | 387 | 390 | 1,465,000 | 3,900 |
| 1998-10-16 | 401 | 402 | 390 | 394 | 1,064,000 | 3,940 |
| 1998-10-15 | 413 | 415 | 400 | 402 | 953,000 | 4,020 |
| 1998-10-14 | 428 | 432 | 411 | 412 | 913,000 | 4,120 |
| 1998-10-13 | 443 | 445 | 431 | 432 | 491,000 | 4,320 |
| 1998-10-12 | 433 | 448 | 430 | 448 | 1,127,000 | 4,480 |
| 1998-10-09 | 433 | 449 | 433 | 435 | 1,008,000 | 4,350 |
| 1998-10-08 | 449 | 452 | 440 | 440 | 587,000 | 4,400 |
| 1998-10-07 | 435 | 460 | 435 | 460 | 985,000 | 4,600 |
| 1998-10-06 | 425 | 438 | 425 | 438 | 535,000 | 4,380 |
| 1998-10-05 | 437 | 443 | 425 | 428 | 509,000 | 4,280 |
| 1998-10-02 | 429 | 445 | 420 | 437 | 624,000 | 4,370 |
| 1998-10-01 | 440 | 448 | 425 | 429 | 666,000 | 4,290 |
| 1998-09-30 | 462 | 466 | 440 | 440 | 840,000 | 4,400 |
| 1998-09-29 | 471 | 471 | 455 | 462 | 488,000 | 4,620 |
| 1998-09-28 | 460 | 474 | 456 | 456 | 469,000 | 4,560 |
| 1998-09-25 | 469 | 469 | 455 | 455 | 512,000 | 4,550 |
| 1998-09-24 | 466 | 477 | 465 | 469 | 453,000 | 4,690 |
| 1998-09-22 | 477 | 477 | 462 | 463 | 482,000 | 4,630 |
| 1998-09-21 | 479 | 479 | 465 | 467 | 403,000 | 4,670 |
| 1998-09-18 | 463 | 485 | 463 | 484 | 525,000 | 4,840 |
| 1998-09-17 | 485 | 488 | 473 | 473 | 369,000 | 4,730 |
| 1998-09-16 | 488 | 495 | 480 | 490 | 740,000 | 4,900 |
| 1998-09-14 | 482 | 489 | 475 | 488 | 770,000 | 4,880 |
| 1998-09-11 | 480 | 483 | 466 | 467 | 4,258,000 | 4,670 |
| 1998-09-10 | 480 | 486 | 477 | 480 | 943,000 | 4,800 |
| 1998-09-09 | 483 | 484 | 477 | 479 | 584,000 | 4,790 |
| 1998-09-08 | 473 | 487 | 470 | 483 | 953,000 | 4,830 |
| 1998-09-07 | 440 | 474 | 440 | 474 | 1,161,000 | 4,740 |
| 1998-09-04 | 442 | 450 | 437 | 439 | 973,000 | 4,390 |
| 1998-09-03 | 445 | 450 | 441 | 446 | 461,000 | 4,460 |
| 1998-09-02 | 451 | 460 | 441 | 448 | 563,000 | 4,480 |
| 1998-09-01 | 436 | 450 | 428 | 450 | 937,000 | 4,500 |
| 1998-08-31 | 440 | 445 | 436 | 436 | 536,000 | 4,360 |
| 1998-08-28 | 440 | 455 | 436 | 436 | 755,000 | 4,360 |
| 1998-08-27 | 450 | 470 | 446 | 455 | 1,751,000 | 4,550 |
| 1998-08-26 | 456 | 456 | 441 | 444 | 707,000 | 4,440 |
| 1998-08-25 | 453 | 455 | 446 | 455 | 639,000 | 4,550 |
| 1998-08-24 | 439 | 446 | 438 | 445 | 243,000 | 4,450 |
| 1998-08-21 | 440 | 446 | 440 | 444 | 240,000 | 4,440 |
| 1998-08-20 | 455 | 455 | 442 | 450 | 296,000 | 4,500 |
| 1998-08-19 | 436 | 451 | 436 | 450 | 260,000 | 4,500 |
| 1998-08-18 | 452 | 458 | 446 | 446 | 686,000 | 4,460 |
| 1998-08-17 | 444 | 445 | 433 | 442 | 1,070,000 | 4,420 |
| 1998-08-14 | 438 | 446 | 432 | 439 | 987,000 | 4,390 |
| 1998-08-13 | 444 | 453 | 440 | 441 | 573,000 | 4,410 |
| 1998-08-12 | 425 | 440 | 423 | 439 | 1,021,000 | 4,390 |
| 1998-08-11 | 435 | 437 | 421 | 430 | 1,364,000 | 4,300 |
| 1998-08-10 | 455 | 459 | 437 | 440 | 1,467,000 | 4,400 |
| 1998-08-07 | 462 | 462 | 455 | 455 | 457,000 | 4,550 |
| 1998-08-06 | 468 | 468 | 457 | 457 | 792,000 | 4,570 |
| 1998-08-05 | 460 | 463 | 456 | 458 | 424,000 | 4,580 |
| 1998-08-04 | 460 | 463 | 459 | 460 | 340,000 | 4,600 |
| 1998-08-03 | 465 | 467 | 455 | 460 | 657,000 | 4,600 |
| 1998-07-31 | 463 | 472 | 463 | 470 | 229,000 | 4,700 |
| 1998-07-30 | 465 | 474 | 463 | 463 | 360,000 | 4,630 |
| 1998-07-29 | 467 | 472 | 463 | 463 | 430,000 | 4,630 |
| 1998-07-28 | 464 | 468 | 460 | 467 | 378,000 | 4,670 |
| 1998-07-27 | 468 | 470 | 458 | 458 | 633,000 | 4,580 |
| 1998-07-24 | 461 | 470 | 460 | 468 | 888,000 | 4,680 |
| 1998-07-23 | 460 | 467 | 460 | 462 | 630,000 | 4,620 |
| 1998-07-22 | 470 | 472 | 462 | 462 | 1,282,000 | 4,620 |
| 1998-07-21 | 468 | 480 | 468 | 480 | 803,000 | 4,800 |
| 1998-07-17 | 463 | 466 | 461 | 463 | 493,000 | 4,630 |
| 1998-07-16 | 465 | 465 | 460 | 462 | 432,000 | 4,620 |
| 1998-07-15 | 465 | 467 | 460 | 465 | 408,000 | 4,650 |
| 1998-07-14 | 458 | 462 | 455 | 455 | 772,000 | 4,550 |
| 1998-07-13 | 456 | 459 | 451 | 458 | 1,159,000 | 4,580 |
| 1998-07-10 | 467 | 471 | 456 | 456 | 1,093,000 | 4,560 |
| 1998-07-09 | 465 | 468 | 460 | 460 | 1,106,000 | 4,600 |
| 1998-07-08 | 478 | 478 | 469 | 470 | 657,000 | 4,700 |
| 1998-07-07 | 486 | 486 | 471 | 471 | 682,000 | 4,710 |
| 1998-07-06 | 500 | 500 | 481 | 484 | 993,000 | 4,840 |
| 1998-07-03 | 501 | 508 | 494 | 500 | 1,147,000 | 5,000 |
| 1998-07-02 | 485 | 520 | 485 | 491 | 2,096,000 | 4,910 |
| 1998-07-01 | 468 | 471 | 461 | 470 | 2,209,000 | 4,700 |
| 1998-06-30 | 464 | 470 | 455 | 457 | 961,000 | 4,570 |
| 1998-06-29 | 468 | 471 | 456 | 456 | 593,000 | 4,560 |
| 1998-06-26 | 473 | 473 | 455 | 458 | 1,132,000 | 4,580 |
| 1998-06-25 | 476 | 477 | 468 | 468 | 839,000 | 4,680 |
| 1998-06-24 | 480 | 484 | 474 | 476 | 460,000 | 4,760 |
| 1998-06-23 | 484 | 485 | 472 | 480 | 589,000 | 4,800 |
| 1998-06-22 | 489 | 494 | 480 | 484 | 410,000 | 4,840 |
| 1998-06-19 | 484 | 486 | 474 | 479 | 783,000 | 4,790 |
| 1998-06-18 | 491 | 491 | 482 | 484 | 829,000 | 4,840 |
| 1998-06-17 | 469 | 477 | 456 | 461 | 1,278,000 | 4,610 |
| 1998-06-16 | 471 | 476 | 461 | 465 | 1,254,000 | 4,650 |
| 1998-06-15 | 480 | 486 | 471 | 471 | 891,000 | 4,710 |
| 1998-06-12 | 485 | 489 | 480 | 480 | 2,529,000 | 4,800 |
| 1998-06-11 | 486 | 489 | 485 | 485 | 506,000 | 4,850 |
| 1998-06-10 | 495 | 495 | 485 | 485 | 789,000 | 4,850 |
| 1998-06-09 | 490 | 503 | 490 | 503 | 354,000 | 5,030 |
| 1998-06-08 | 489 | 495 | 489 | 492 | 232,000 | 4,920 |
| 1998-06-05 | 490 | 496 | 489 | 489 | 444,000 | 4,890 |
| 1998-06-04 | 486 | 492 | 486 | 490 | 574,000 | 4,900 |
| 1998-06-03 | 498 | 500 | 485 | 485 | 949,000 | 4,850 |
| 1998-06-02 | 495 | 502 | 493 | 502 | 417,000 | 5,020 |
| 1998-06-01 | 509 | 509 | 485 | 485 | 664,000 | 4,850 |
| 1998-05-29 | 502 | 510 | 500 | 509 | 446,000 | 5,090 |
| 1998-05-28 | 510 | 519 | 504 | 504 | 428,000 | 5,040 |
| 1998-05-27 | 518 | 522 | 502 | 515 | 753,000 | 5,150 |
| 1998-05-26 | 529 | 529 | 511 | 514 | 267,000 | 5,140 |
| 1998-05-25 | 519 | 519 | 509 | 516 | 266,000 | 5,160 |
| 1998-05-22 | 513 | 513 | 505 | 509 | 469,000 | 5,090 |
| 1998-05-21 | 519 | 530 | 513 | 513 | 396,000 | 5,130 |
| 1998-05-20 | 524 | 536 | 516 | 520 | 473,000 | 5,200 |
| 1998-05-19 | 495 | 512 | 491 | 512 | 543,000 | 5,120 |
| 1998-05-18 | 492 | 495 | 480 | 494 | 629,000 | 4,940 |
| 1998-05-15 | 500 | 507 | 490 | 490 | 1,333,000 | 4,900 |
| 1998-05-14 | 515 | 518 | 505 | 505 | 445,000 | 5,050 |
| 1998-05-13 | 525 | 525 | 506 | 509 | 775,000 | 5,090 |
| 1998-05-12 | 530 | 536 | 512 | 515 | 1,093,000 | 5,150 |
| 1998-05-11 | 535 | 545 | 535 | 536 | 193,000 | 5,360 |
| 1998-05-08 | 530 | 542 | 530 | 535 | 963,000 | 5,350 |
| 1998-05-07 | 550 | 560 | 540 | 540 | 418,000 | 5,400 |
| 1998-05-06 | 573 | 573 | 545 | 545 | 648,000 | 5,450 |
| 1998-05-01 | 555 | 574 | 551 | 574 | 522,000 | 5,740 |
| 1998-04-30 | 560 | 573 | 552 | 563 | 503,000 | 5,630 |
| 1998-04-28 | 569 | 570 | 560 | 560 | 779,000 | 5,600 |
| 1998-04-27 | 582 | 582 | 565 | 570 | 501,000 | 5,700 |
| 1998-04-24 | 570 | 585 | 565 | 582 | 583,000 | 5,820 |
| 1998-04-23 | 565 | 568 | 560 | 560 | 617,000 | 5,600 |
| 1998-04-22 | 587 | 587 | 566 | 569 | 745,000 | 5,690 |
| 1998-04-21 | 575 | 585 | 565 | 585 | 376,000 | 5,850 |
| 1998-04-20 | 564 | 568 | 561 | 565 | 355,000 | 5,650 |
| 1998-04-17 | 570 | 577 | 554 | 558 | 1,389,000 | 5,580 |
| 1998-04-16 | 588 | 599 | 580 | 580 | 804,000 | 5,800 |
| 1998-04-15 | 582 | 582 | 576 | 578 | 586,000 | 5,780 |
| 1998-04-14 | 580 | 587 | 576 | 582 | 728,000 | 5,820 |
| 1998-04-13 | 580 | 590 | 580 | 580 | 593,000 | 5,800 |
| 1998-04-10 | 604 | 604 | 591 | 597 | 589,000 | 5,970 |
| 1998-04-09 | 594 | 614 | 594 | 604 | 447,000 | 6,040 |
| 1998-04-08 | 580 | 619 | 580 | 614 | 764,000 | 6,140 |
| 1998-04-07 | 575 | 597 | 575 | 589 | 914,000 | 5,890 |
| 1998-04-06 | 561 | 582 | 561 | 570 | 1,306,000 | 5,700 |
| 1998-04-03 | 588 | 610 | 567 | 568 | 1,863,000 | 5,680 |
| 1998-04-02 | 631 | 641 | 579 | 588 | 2,533,000 | 5,880 |
| 1998-04-01 | 684 | 685 | 661 | 661 | 1,277,000 | 6,610 |
| 1998-03-31 | 723 | 723 | 691 | 709 | 1,863,000 | 7,090 |
| 1998-03-30 | 751 | 751 | 714 | 716 | 1,200,000 | 7,160 |
| 1998-03-27 | 750 | 754 | 744 | 747 | 638,000 | 7,470 |
| 1998-03-26 | 740 | 755 | 740 | 754 | 1,024,000 | 7,540 |
| 1998-03-25 | 750 | 758 | 742 | 750 | 1,105,000 | 7,500 |
| 1998-03-24 | 740 | 745 | 732 | 741 | 635,000 | 7,410 |
| 1998-03-23 | 743 | 755 | 743 | 750 | 819,000 | 7,500 |
| 1998-03-20 | 736 | 754 | 732 | 739 | 821,000 | 7,390 |
| 1998-03-19 | 736 | 744 | 727 | 736 | 708,000 | 7,360 |
| 1998-03-18 | 754 | 754 | 735 | 736 | 785,000 | 7,360 |
| 1998-03-17 | 748 | 758 | 746 | 755 | 1,243,000 | 7,550 |
| 1998-03-16 | 755 | 770 | 748 | 758 | 1,316,000 | 7,580 |
| 1998-03-13 | 736 | 764 | 736 | 762 | 3,467,000 | 7,620 |
| 1998-03-12 | 734 | 743 | 728 | 735 | 1,112,000 | 7,350 |
| 1998-03-11 | 728 | 750 | 727 | 734 | 2,437,000 | 7,340 |
| 1998-03-10 | 691 | 724 | 691 | 724 | 2,462,000 | 7,240 |
| 1998-03-09 | 694 | 705 | 686 | 690 | 1,543,000 | 6,900 |
| 1998-03-06 | 683 | 700 | 662 | 694 | 3,593,000 | 6,940 |
| 1998-03-05 | 721 | 732 | 711 | 723 | 1,336,000 | 7,230 |
| 1998-03-04 | 729 | 735 | 723 | 727 | 709,000 | 7,270 |
| 1998-03-03 | 738 | 752 | 730 | 745 | 1,499,000 | 7,450 |
| 1998-03-02 | 731 | 738 | 722 | 738 | 1,799,000 | 7,380 |
| 1998-02-27 | 710 | 736 | 701 | 731 | 2,157,000 | 7,310 |
| 1998-02-26 | 694 | 706 | 689 | 695 | 2,223,000 | 6,950 |
| 1998-02-25 | 677 | 688 | 667 | 675 | 1,578,000 | 6,750 |
| 1998-02-24 | 664 | 677 | 648 | 667 | 1,034,000 | 6,670 |
| 1998-02-23 | 664 | 664 | 659 | 664 | 642,000 | 6,640 |
| 1998-02-20 | 664 | 667 | 658 | 664 | 832,000 | 6,640 |
| 1998-02-19 | 654 | 668 | 653 | 654 | 1,378,000 | 6,540 |
| 1998-02-18 | 656 | 669 | 651 | 661 | 1,301,000 | 6,610 |
| 1998-02-17 | 647 | 648 | 639 | 648 | 965,000 | 6,480 |
| 1998-02-16 | 651 | 653 | 640 | 645 | 529,000 | 6,450 |
| 1998-02-13 | 690 | 690 | 658 | 660 | 1,347,000 | 6,600 |
| 1998-02-12 | 675 | 694 | 669 | 690 | 2,088,000 | 6,900 |
| 1998-02-10 | 640 | 665 | 635 | 665 | 1,131,000 | 6,650 |
| 1998-02-09 | 640 | 648 | 633 | 645 | 1,170,000 | 6,450 |
| 1998-02-06 | 600 | 642 | 600 | 631 | 2,433,000 | 6,310 |
| 1998-02-05 | 572 | 594 | 572 | 591 | 580,000 | 5,910 |
| 1998-02-04 | 580 | 580 | 570 | 571 | 406,000 | 5,710 |
| 1998-02-03 | 587 | 592 | 579 | 581 | 654,000 | 5,810 |
| 1998-02-02 | 583 | 600 | 579 | 579 | 870,000 | 5,790 |
| 1998-01-30 | 600 | 600 | 563 | 563 | 756,000 | 5,630 |
| 1998-01-29 | 600 | 608 | 580 | 590 | 635,000 | 5,900 |
| 1998-01-28 | 580 | 611 | 566 | 600 | 2,471,000 | 6,000 |
| 1998-01-27 | 620 | 620 | 580 | 580 | 1,866,000 | 5,800 |
| 1998-01-26 | 589 | 619 | 581 | 607 | 1,093,000 | 6,070 |
| 1998-01-23 | 554 | 571 | 554 | 571 | 897,000 | 5,710 |
| 1998-01-22 | 545 | 553 | 541 | 553 | 909,000 | 5,530 |
| 1998-01-21 | 550 | 555 | 531 | 550 | 1,102,000 | 5,500 |
| 1998-01-20 | 525 | 545 | 523 | 545 | 719,000 | 5,450 |
| 1998-01-19 | 529 | 540 | 520 | 524 | 976,000 | 5,240 |
| 1998-01-16 | 480 | 514 | 480 | 514 | 748,000 | 5,140 |
| 1998-01-14 | 480 | 480 | 470 | 473 | 729,000 | 4,730 |
| 1998-01-13 | 470 | 475 | 468 | 473 | 663,000 | 4,730 |
| 1998-01-12 | 474 | 483 | 470 | 471 | 488,000 | 4,710 |
| 1998-01-09 | 479 | 480 | 475 | 479 | 775,000 | 4,790 |
| 1998-01-08 | 483 | 485 | 479 | 479 | 972,000 | 4,790 |
| 1998-01-07 | 485 | 489 | 475 | 489 | 843,000 | 4,890 |
| 1998-01-06 | 500 | 500 | 488 | 488 | 767,000 | 4,880 |
| 1998-01-05 | 497 | 500 | 495 | 495 | 211,000 | 4,950 |
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
