9202 ANAホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 300 | 304 | 300 | 304 | 532,000 | 3,040 |
| 2001-12-27 | 297 | 304 | 294 | 304 | 1,182,000 | 3,040 |
| 2001-12-26 | 296 | 297 | 292 | 296 | 1,371,000 | 2,960 |
| 2001-12-25 | 302 | 302 | 295 | 297 | 1,255,000 | 2,970 |
| 2001-12-21 | 298 | 305 | 295 | 298 | 1,450,000 | 2,980 |
| 2001-12-20 | 295 | 301 | 295 | 298 | 1,812,000 | 2,980 |
| 2001-12-19 | 291 | 298 | 291 | 293 | 2,428,000 | 2,930 |
| 2001-12-18 | 300 | 305 | 290 | 295 | 3,794,000 | 2,950 |
| 2001-12-17 | 302 | 303 | 298 | 298 | 2,219,000 | 2,980 |
| 2001-12-14 | 300 | 306 | 300 | 301 | 8,123,000 | 3,010 |
| 2001-12-13 | 306 | 311 | 306 | 306 | 2,168,000 | 3,060 |
| 2001-12-12 | 306 | 317 | 305 | 315 | 2,895,000 | 3,150 |
| 2001-12-11 | 319 | 319 | 306 | 311 | 2,415,000 | 3,110 |
| 2001-12-10 | 330 | 330 | 321 | 321 | 1,435,000 | 3,210 |
| 2001-12-07 | 330 | 333 | 326 | 330 | 2,147,000 | 3,300 |
| 2001-12-06 | 328 | 331 | 324 | 325 | 3,152,000 | 3,250 |
| 2001-12-05 | 317 | 323 | 311 | 323 | 3,425,000 | 3,230 |
| 2001-12-04 | 310 | 315 | 308 | 315 | 2,546,000 | 3,150 |
| 2001-12-03 | 312 | 312 | 304 | 304 | 1,865,000 | 3,040 |
| 2001-11-30 | 311 | 315 | 303 | 303 | 3,880,000 | 3,030 |
| 2001-11-29 | 307 | 313 | 307 | 312 | 2,814,000 | 3,120 |
| 2001-11-28 | 325 | 328 | 308 | 309 | 2,353,000 | 3,090 |
| 2001-11-27 | 325 | 326 | 318 | 323 | 2,086,000 | 3,230 |
| 2001-11-26 | 317 | 322 | 310 | 322 | 1,478,000 | 3,220 |
| 2001-11-22 | 313 | 314 | 306 | 312 | 1,670,000 | 3,120 |
| 2001-11-21 | 310 | 315 | 308 | 314 | 1,883,000 | 3,140 |
| 2001-11-20 | 311 | 313 | 309 | 310 | 2,374,000 | 3,100 |
| 2001-11-19 | 307 | 312 | 306 | 308 | 1,591,000 | 3,080 |
| 2001-11-16 | 305 | 315 | 305 | 314 | 2,197,000 | 3,140 |
| 2001-11-15 | 304 | 315 | 304 | 315 | 1,762,000 | 3,150 |
| 2001-11-14 | 304 | 310 | 303 | 304 | 1,593,000 | 3,040 |
| 2001-11-13 | 308 | 309 | 302 | 305 | 1,908,000 | 3,050 |
| 2001-11-12 | 314 | 322 | 311 | 311 | 909,000 | 3,110 |
| 2001-11-09 | 320 | 320 | 314 | 317 | 1,201,000 | 3,170 |
| 2001-11-08 | 315 | 320 | 314 | 320 | 603,000 | 3,200 |
| 2001-11-07 | 320 | 323 | 313 | 315 | 1,246,000 | 3,150 |
| 2001-11-06 | 329 | 329 | 320 | 324 | 848,000 | 3,240 |
| 2001-11-05 | 325 | 328 | 321 | 328 | 504,000 | 3,280 |
| 2001-11-02 | 323 | 325 | 320 | 322 | 777,000 | 3,220 |
| 2001-11-01 | 321 | 323 | 320 | 321 | 766,000 | 3,210 |
| 2001-10-31 | 324 | 325 | 321 | 324 | 843,000 | 3,240 |
| 2001-10-30 | 324 | 329 | 322 | 326 | 1,398,000 | 3,260 |
| 2001-10-29 | 334 | 334 | 322 | 330 | 1,251,000 | 3,300 |
| 2001-10-26 | 338 | 339 | 325 | 329 | 1,562,000 | 3,290 |
| 2001-10-25 | 340 | 340 | 326 | 332 | 1,949,000 | 3,320 |
| 2001-10-24 | 334 | 342 | 333 | 338 | 2,619,000 | 3,380 |
| 2001-10-23 | 329 | 334 | 324 | 334 | 2,906,000 | 3,340 |
| 2001-10-22 | 322 | 325 | 317 | 322 | 2,791,000 | 3,220 |
| 2001-10-19 | 305 | 317 | 305 | 317 | 2,468,000 | 3,170 |
| 2001-10-18 | 312 | 312 | 306 | 308 | 884,000 | 3,080 |
| 2001-10-17 | 306 | 311 | 303 | 311 | 1,272,000 | 3,110 |
| 2001-10-16 | 305 | 308 | 302 | 305 | 1,180,000 | 3,050 |
| 2001-10-15 | 305 | 313 | 305 | 306 | 1,463,000 | 3,060 |
| 2001-10-12 | 315 | 318 | 300 | 310 | 3,440,000 | 3,100 |
| 2001-10-11 | 302 | 314 | 295 | 306 | 2,456,000 | 3,060 |
| 2001-10-10 | 302 | 302 | 296 | 296 | 1,938,000 | 2,960 |
| 2001-10-09 | 305 | 308 | 301 | 303 | 1,320,000 | 3,030 |
| 2001-10-05 | 305 | 309 | 300 | 309 | 1,460,000 | 3,090 |
| 2001-10-04 | 310 | 312 | 305 | 308 | 1,009,000 | 3,080 |
| 2001-10-03 | 312 | 312 | 305 | 305 | 2,140,000 | 3,050 |
| 2001-10-02 | 298 | 309 | 295 | 308 | 2,416,000 | 3,080 |
| 2001-10-01 | 289 | 298 | 289 | 297 | 1,929,000 | 2,970 |
| 2001-09-28 | 290 | 292 | 285 | 289 | 3,150,000 | 2,890 |
| 2001-09-27 | 293 | 295 | 290 | 295 | 1,746,000 | 2,950 |
| 2001-09-26 | 298 | 300 | 290 | 296 | 2,199,000 | 2,960 |
| 2001-09-25 | 305 | 307 | 299 | 301 | 2,596,000 | 3,010 |
| 2001-09-21 | 299 | 299 | 292 | 299 | 4,298,000 | 2,990 |
| 2001-09-20 | 300 | 301 | 295 | 300 | 4,500,000 | 3,000 |
| 2001-09-19 | 302 | 310 | 297 | 299 | 6,731,000 | 2,990 |
| 2001-09-18 | 292 | 310 | 292 | 292 | 12,371,000 | 2,920 |
| 2001-09-17 | 308 | 311 | 291 | 292 | 8,958,000 | 2,920 |
| 2001-09-14 | 323 | 345 | 321 | 343 | 10,605,000 | 3,430 |
| 2001-09-13 | 336 | 345 | 336 | 343 | 4,043,000 | 3,430 |
| 2001-09-12 | 348 | 365 | 348 | 352 | 4,424,000 | 3,520 |
| 2001-09-11 | 385 | 389 | 383 | 388 | 974,000 | 3,880 |
| 2001-09-10 | 387 | 392 | 383 | 385 | 1,329,000 | 3,850 |
| 2001-09-07 | 383 | 393 | 381 | 392 | 1,555,000 | 3,920 |
| 2001-09-06 | 380 | 390 | 380 | 385 | 2,006,000 | 3,850 |
| 2001-09-05 | 385 | 389 | 379 | 383 | 3,227,000 | 3,830 |
| 2001-09-04 | 390 | 398 | 386 | 396 | 2,479,000 | 3,960 |
| 2001-09-03 | 388 | 394 | 384 | 385 | 2,325,000 | 3,850 |
| 2001-08-31 | 383 | 388 | 378 | 378 | 1,839,000 | 3,780 |
| 2001-08-30 | 383 | 384 | 377 | 380 | 3,061,000 | 3,800 |
| 2001-08-29 | 394 | 396 | 382 | 383 | 1,431,000 | 3,830 |
| 2001-08-28 | 396 | 398 | 392 | 397 | 1,297,000 | 3,970 |
| 2001-08-27 | 398 | 399 | 395 | 396 | 965,000 | 3,960 |
| 2001-08-24 | 398 | 398 | 394 | 394 | 1,347,000 | 3,940 |
| 2001-08-23 | 397 | 400 | 396 | 397 | 1,746,000 | 3,970 |
| 2001-08-22 | 393 | 404 | 393 | 402 | 976,000 | 4,020 |
| 2001-08-21 | 400 | 400 | 395 | 397 | 1,425,000 | 3,970 |
| 2001-08-20 | 406 | 407 | 401 | 402 | 840,000 | 4,020 |
| 2001-08-17 | 401 | 407 | 401 | 404 | 1,003,000 | 4,040 |
| 2001-08-16 | 401 | 405 | 398 | 400 | 910,000 | 4,000 |
| 2001-08-15 | 395 | 410 | 392 | 407 | 1,427,000 | 4,070 |
| 2001-08-14 | 390 | 409 | 390 | 400 | 1,976,000 | 4,000 |
| 2001-08-13 | 390 | 395 | 386 | 389 | 836,000 | 3,890 |
| 2001-08-10 | 386 | 398 | 383 | 391 | 1,382,000 | 3,910 |
| 2001-08-09 | 391 | 398 | 385 | 386 | 1,113,000 | 3,860 |
| 2001-08-08 | 396 | 402 | 394 | 395 | 1,159,000 | 3,950 |
| 2001-08-07 | 405 | 406 | 392 | 394 | 2,054,000 | 3,940 |
| 2001-08-06 | 401 | 407 | 399 | 406 | 1,398,000 | 4,060 |
| 2001-08-03 | 405 | 406 | 396 | 398 | 2,050,000 | 3,980 |
| 2001-08-02 | 392 | 400 | 391 | 400 | 2,180,000 | 4,000 |
| 2001-08-01 | 382 | 389 | 375 | 382 | 1,218,000 | 3,820 |
| 2001-07-31 | 363 | 379 | 363 | 370 | 1,406,000 | 3,700 |
| 2001-07-30 | 375 | 376 | 361 | 368 | 1,724,000 | 3,680 |
| 2001-07-27 | 372 | 377 | 371 | 372 | 1,286,000 | 3,720 |
| 2001-07-26 | 374 | 376 | 371 | 371 | 1,083,000 | 3,710 |
| 2001-07-25 | 375 | 379 | 370 | 374 | 2,689,000 | 3,740 |
| 2001-07-24 | 375 | 380 | 373 | 380 | 1,723,000 | 3,800 |
| 2001-07-23 | 386 | 386 | 375 | 380 | 1,937,000 | 3,800 |
| 2001-07-19 | 372 | 379 | 370 | 376 | 1,556,000 | 3,760 |
| 2001-07-18 | 386 | 388 | 376 | 376 | 1,720,000 | 3,760 |
| 2001-07-17 | 387 | 391 | 385 | 385 | 1,144,000 | 3,850 |
| 2001-07-16 | 390 | 393 | 389 | 391 | 525,000 | 3,910 |
| 2001-07-13 | 392 | 397 | 389 | 390 | 1,994,000 | 3,900 |
| 2001-07-12 | 391 | 397 | 388 | 397 | 1,598,000 | 3,970 |
| 2001-07-11 | 395 | 396 | 388 | 391 | 1,495,000 | 3,910 |
| 2001-07-10 | 400 | 400 | 394 | 399 | 1,199,000 | 3,990 |
| 2001-07-09 | 395 | 397 | 390 | 396 | 1,133,000 | 3,960 |
| 2001-07-06 | 401 | 402 | 396 | 397 | 1,365,000 | 3,970 |
| 2001-07-05 | 405 | 405 | 399 | 404 | 2,088,000 | 4,040 |
| 2001-07-04 | 403 | 403 | 398 | 400 | 1,556,000 | 4,000 |
| 2001-07-03 | 407 | 407 | 397 | 400 | 1,381,000 | 4,000 |
| 2001-07-02 | 407 | 408 | 400 | 405 | 2,795,000 | 4,050 |
| 2001-06-29 | 402 | 405 | 398 | 402 | 1,985,000 | 4,020 |
| 2001-06-28 | 407 | 407 | 398 | 401 | 1,959,000 | 4,010 |
| 2001-06-27 | 413 | 413 | 406 | 407 | 1,233,000 | 4,070 |
| 2001-06-26 | 409 | 413 | 408 | 409 | 2,063,000 | 4,090 |
| 2001-06-25 | 416 | 418 | 404 | 404 | 1,929,000 | 4,040 |
| 2001-06-22 | 412 | 415 | 410 | 415 | 2,013,000 | 4,150 |
| 2001-06-21 | 417 | 418 | 407 | 410 | 2,298,000 | 4,100 |
| 2001-06-20 | 416 | 416 | 405 | 412 | 1,738,000 | 4,120 |
| 2001-06-19 | 416 | 418 | 407 | 408 | 2,472,000 | 4,080 |
| 2001-06-18 | 414 | 421 | 412 | 416 | 1,286,000 | 4,160 |
| 2001-06-15 | 415 | 419 | 410 | 416 | 2,490,000 | 4,160 |
| 2001-06-14 | 425 | 429 | 419 | 419 | 2,587,000 | 4,190 |
| 2001-06-13 | 427 | 433 | 422 | 430 | 1,732,000 | 4,300 |
| 2001-06-12 | 437 | 438 | 423 | 425 | 2,276,000 | 4,250 |
| 2001-06-11 | 440 | 450 | 436 | 440 | 1,820,000 | 4,400 |
| 2001-06-08 | 450 | 450 | 436 | 444 | 6,105,000 | 4,440 |
| 2001-06-07 | 445 | 447 | 435 | 445 | 2,693,000 | 4,450 |
| 2001-06-06 | 438 | 444 | 432 | 440 | 2,403,000 | 4,400 |
| 2001-06-05 | 424 | 435 | 421 | 435 | 2,143,000 | 4,350 |
| 2001-06-04 | 420 | 424 | 416 | 419 | 1,207,000 | 4,190 |
| 2001-06-01 | 431 | 432 | 414 | 417 | 2,244,000 | 4,170 |
| 2001-05-31 | 430 | 433 | 425 | 432 | 2,181,000 | 4,320 |
| 2001-05-30 | 434 | 437 | 430 | 433 | 2,006,000 | 4,330 |
| 2001-05-29 | 430 | 441 | 427 | 434 | 4,075,000 | 4,340 |
| 2001-05-28 | 433 | 437 | 426 | 436 | 6,221,000 | 4,360 |
| 2001-05-25 | 447 | 458 | 443 | 454 | 2,275,000 | 4,540 |
| 2001-05-24 | 436 | 451 | 435 | 445 | 4,684,000 | 4,450 |
| 2001-05-23 | 445 | 450 | 431 | 435 | 7,304,000 | 4,350 |
| 2001-05-22 | 465 | 467 | 440 | 450 | 7,694,000 | 4,500 |
| 2001-05-21 | 478 | 485 | 466 | 470 | 2,140,000 | 4,700 |
| 2001-05-18 | 473 | 483 | 472 | 477 | 3,548,000 | 4,770 |
| 2001-05-17 | 473 | 478 | 468 | 468 | 2,427,000 | 4,680 |
| 2001-05-16 | 477 | 478 | 465 | 468 | 2,419,000 | 4,680 |
| 2001-05-15 | 473 | 480 | 470 | 475 | 3,177,000 | 4,750 |
| 2001-05-14 | 489 | 489 | 470 | 474 | 3,160,000 | 4,740 |
| 2001-05-11 | 480 | 496 | 480 | 490 | 3,594,000 | 4,900 |
| 2001-05-10 | 478 | 489 | 476 | 480 | 3,019,000 | 4,800 |
| 2001-05-09 | 490 | 491 | 464 | 475 | 6,136,000 | 4,750 |
| 2001-05-08 | 495 | 499 | 490 | 493 | 2,783,000 | 4,930 |
| 2001-05-07 | 503 | 504 | 490 | 500 | 2,432,000 | 5,000 |
| 2001-05-02 | 505 | 507 | 494 | 503 | 2,973,000 | 5,030 |
| 2001-05-01 | 492 | 500 | 487 | 500 | 3,584,000 | 5,000 |
| 2001-04-27 | 509 | 509 | 493 | 497 | 3,579,000 | 4,970 |
| 2001-04-26 | 500 | 514 | 498 | 505 | 9,198,000 | 5,050 |
| 2001-04-25 | 490 | 496 | 487 | 494 | 4,739,000 | 4,940 |
| 2001-04-24 | 487 | 487 | 476 | 485 | 4,204,000 | 4,850 |
| 2001-04-23 | 478 | 490 | 472 | 487 | 8,673,000 | 4,870 |
| 2001-04-20 | 462 | 470 | 461 | 468 | 7,250,000 | 4,680 |
| 2001-04-19 | 465 | 467 | 447 | 447 | 10,700,000 | 4,470 |
| 2001-04-18 | 450 | 458 | 450 | 457 | 4,803,000 | 4,570 |
| 2001-04-17 | 441 | 442 | 437 | 440 | 1,224,000 | 4,400 |
| 2001-04-16 | 445 | 448 | 439 | 441 | 1,628,000 | 4,410 |
| 2001-04-13 | 448 | 452 | 444 | 449 | 3,081,000 | 4,490 |
| 2001-04-12 | 452 | 460 | 447 | 448 | 4,455,000 | 4,480 |
| 2001-04-11 | 453 | 453 | 441 | 453 | 4,669,000 | 4,530 |
| 2001-04-10 | 450 | 455 | 443 | 446 | 6,778,000 | 4,460 |
| 2001-04-09 | 449 | 451 | 442 | 443 | 5,364,000 | 4,430 |
| 2001-04-06 | 440 | 445 | 432 | 444 | 5,605,000 | 4,440 |
| 2001-04-05 | 420 | 442 | 419 | 425 | 5,201,000 | 4,250 |
| 2001-04-04 | 423 | 423 | 411 | 411 | 2,716,000 | 4,110 |
| 2001-04-03 | 411 | 424 | 408 | 423 | 3,547,000 | 4,230 |
| 2001-04-02 | 420 | 423 | 408 | 414 | 4,586,000 | 4,140 |
| 2001-03-30 | 439 | 439 | 415 | 415 | 2,982,000 | 4,150 |
| 2001-03-29 | 436 | 442 | 430 | 430 | 5,747,000 | 4,300 |
| 2001-03-28 | 450 | 452 | 434 | 439 | 6,456,000 | 4,390 |
| 2001-03-27 | 445 | 445 | 430 | 442 | 2,813,000 | 4,420 |
| 2001-03-26 | 440 | 445 | 430 | 445 | 3,750,000 | 4,450 |
| 2001-03-23 | 440 | 443 | 424 | 430 | 3,822,000 | 4,300 |
| 2001-03-22 | 450 | 453 | 436 | 439 | 4,568,000 | 4,390 |
| 2001-03-21 | 434 | 454 | 430 | 454 | 5,864,000 | 4,540 |
| 2001-03-19 | 418 | 425 | 415 | 419 | 2,234,000 | 4,190 |
| 2001-03-16 | 422 | 423 | 415 | 415 | 1,378,000 | 4,150 |
| 2001-03-15 | 408 | 421 | 401 | 417 | 2,693,000 | 4,170 |
| 2001-03-14 | 416 | 424 | 412 | 412 | 1,768,000 | 4,120 |
| 2001-03-13 | 410 | 426 | 402 | 426 | 2,636,000 | 4,260 |
| 2001-03-12 | 435 | 444 | 419 | 423 | 3,092,000 | 4,230 |
| 2001-03-09 | 429 | 440 | 428 | 433 | 7,892,000 | 4,330 |
| 2001-03-08 | 420 | 434 | 419 | 427 | 12,233,000 | 4,270 |
| 2001-03-07 | 415 | 420 | 410 | 418 | 4,040,000 | 4,180 |
| 2001-03-06 | 401 | 420 | 400 | 420 | 1,861,000 | 4,200 |
| 2001-03-05 | 400 | 407 | 396 | 404 | 1,998,000 | 4,040 |
| 2001-03-02 | 415 | 415 | 402 | 408 | 2,716,000 | 4,080 |
| 2001-03-01 | 415 | 419 | 407 | 414 | 3,194,000 | 4,140 |
| 2001-02-28 | 419 | 423 | 412 | 419 | 4,161,000 | 4,190 |
| 2001-02-27 | 418 | 422 | 416 | 419 | 2,292,000 | 4,190 |
| 2001-02-26 | 412 | 425 | 411 | 425 | 3,750,000 | 4,250 |
| 2001-02-23 | 405 | 409 | 404 | 409 | 1,919,000 | 4,090 |
| 2001-02-22 | 410 | 411 | 406 | 407 | 2,391,000 | 4,070 |
| 2001-02-21 | 415 | 415 | 407 | 413 | 1,817,000 | 4,130 |
| 2001-02-20 | 412 | 415 | 407 | 415 | 2,382,000 | 4,150 |
| 2001-02-19 | 405 | 411 | 397 | 410 | 2,990,000 | 4,100 |
| 2001-02-16 | 410 | 418 | 410 | 412 | 10,936,000 | 4,120 |
| 2001-02-15 | 394 | 405 | 394 | 404 | 11,800,000 | 4,040 |
| 2001-02-14 | 388 | 390 | 385 | 390 | 2,268,000 | 3,900 |
| 2001-02-13 | 381 | 390 | 378 | 388 | 1,960,000 | 3,880 |
| 2001-02-09 | 370 | 383 | 370 | 383 | 3,700,000 | 3,830 |
| 2001-02-08 | 365 | 370 | 355 | 361 | 1,742,000 | 3,610 |
| 2001-02-07 | 369 | 371 | 360 | 360 | 1,941,000 | 3,600 |
| 2001-02-06 | 374 | 377 | 372 | 374 | 2,551,000 | 3,740 |
| 2001-02-05 | 375 | 377 | 372 | 373 | 853,000 | 3,730 |
| 2001-02-02 | 378 | 381 | 376 | 377 | 1,322,000 | 3,770 |
| 2001-02-01 | 382 | 383 | 376 | 376 | 897,000 | 3,760 |
| 2001-01-31 | 381 | 388 | 380 | 385 | 1,469,000 | 3,850 |
| 2001-01-30 | 377 | 386 | 371 | 386 | 2,812,000 | 3,860 |
| 2001-01-29 | 369 | 378 | 369 | 377 | 3,135,000 | 3,770 |
| 2001-01-26 | 359 | 367 | 358 | 367 | 1,207,000 | 3,670 |
| 2001-01-25 | 365 | 368 | 360 | 368 | 2,222,000 | 3,680 |
| 2001-01-24 | 359 | 369 | 359 | 364 | 3,065,000 | 3,640 |
| 2001-01-23 | 348 | 358 | 347 | 358 | 1,341,000 | 3,580 |
| 2001-01-22 | 355 | 355 | 345 | 347 | 1,935,000 | 3,470 |
| 2001-01-19 | 353 | 356 | 350 | 350 | 1,226,000 | 3,500 |
| 2001-01-18 | 352 | 355 | 349 | 355 | 1,514,000 | 3,550 |
| 2001-01-17 | 355 | 355 | 350 | 352 | 1,067,000 | 3,520 |
| 2001-01-16 | 351 | 358 | 348 | 356 | 1,716,000 | 3,560 |
| 2001-01-15 | 345 | 354 | 344 | 348 | 2,029,000 | 3,480 |
| 2001-01-12 | 354 | 356 | 345 | 351 | 3,815,000 | 3,510 |
| 2001-01-11 | 374 | 374 | 350 | 357 | 4,989,000 | 3,570 |
| 2001-01-10 | 381 | 381 | 374 | 378 | 2,137,000 | 3,780 |
| 2001-01-09 | 377 | 384 | 375 | 383 | 1,199,000 | 3,830 |
| 2001-01-05 | 388 | 391 | 386 | 387 | 1,537,000 | 3,870 |
| 2001-01-04 | 395 | 395 | 390 | 390 | 956,000 | 3,900 |
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
