9202 ANAホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 220 | 220 | 216 | 219 | 680,000 | 2,190 |
| 2002-12-27 | 220 | 221 | 218 | 219 | 1,167,000 | 2,190 |
| 2002-12-26 | 215 | 218 | 213 | 218 | 2,068,000 | 2,180 |
| 2002-12-25 | 207 | 213 | 206 | 212 | 2,121,000 | 2,120 |
| 2002-12-24 | 207 | 208 | 204 | 207 | 2,968,000 | 2,070 |
| 2002-12-20 | 203 | 207 | 203 | 206 | 4,490,000 | 2,060 |
| 2002-12-19 | 204 | 204 | 201 | 202 | 4,576,000 | 2,020 |
| 2002-12-18 | 217 | 218 | 208 | 209 | 2,643,000 | 2,090 |
| 2002-12-17 | 218 | 220 | 218 | 219 | 1,579,000 | 2,190 |
| 2002-12-16 | 220 | 221 | 218 | 218 | 1,297,000 | 2,180 |
| 2002-12-13 | 222 | 224 | 220 | 221 | 4,154,000 | 2,210 |
| 2002-12-12 | 223 | 225 | 222 | 224 | 1,339,000 | 2,240 |
| 2002-12-11 | 222 | 227 | 222 | 222 | 2,040,000 | 2,220 |
| 2002-12-10 | 222 | 223 | 219 | 221 | 3,323,000 | 2,210 |
| 2002-12-09 | 225 | 227 | 221 | 224 | 2,171,000 | 2,240 |
| 2002-12-06 | 230 | 233 | 226 | 226 | 2,252,000 | 2,260 |
| 2002-12-05 | 236 | 236 | 233 | 234 | 1,051,000 | 2,340 |
| 2002-12-04 | 237 | 238 | 234 | 237 | 1,274,000 | 2,370 |
| 2002-12-03 | 239 | 241 | 237 | 238 | 2,238,000 | 2,380 |
| 2002-12-02 | 236 | 241 | 233 | 236 | 3,097,000 | 2,360 |
| 2002-11-29 | 239 | 244 | 233 | 233 | 3,528,000 | 2,330 |
| 2002-11-28 | 234 | 239 | 232 | 238 | 2,265,000 | 2,380 |
| 2002-11-27 | 227 | 234 | 227 | 231 | 1,795,000 | 2,310 |
| 2002-11-26 | 230 | 231 | 225 | 226 | 3,276,000 | 2,260 |
| 2002-11-25 | 234 | 234 | 224 | 229 | 3,735,000 | 2,290 |
| 2002-11-22 | 234 | 236 | 231 | 233 | 1,339,000 | 2,330 |
| 2002-11-21 | 227 | 231 | 225 | 229 | 2,149,000 | 2,290 |
| 2002-11-20 | 223 | 228 | 221 | 223 | 3,447,000 | 2,230 |
| 2002-11-19 | 224 | 226 | 221 | 223 | 2,992,000 | 2,230 |
| 2002-11-18 | 235 | 237 | 225 | 229 | 2,952,000 | 2,290 |
| 2002-11-15 | 240 | 241 | 235 | 239 | 1,557,000 | 2,390 |
| 2002-11-14 | 240 | 244 | 240 | 240 | 1,035,000 | 2,400 |
| 2002-11-13 | 243 | 244 | 241 | 241 | 1,182,000 | 2,410 |
| 2002-11-12 | 246 | 247 | 243 | 244 | 2,031,000 | 2,440 |
| 2002-11-11 | 250 | 251 | 248 | 248 | 1,576,000 | 2,480 |
| 2002-11-08 | 253 | 255 | 251 | 252 | 1,855,000 | 2,520 |
| 2002-11-07 | 258 | 258 | 252 | 256 | 1,034,000 | 2,560 |
| 2002-11-06 | 258 | 260 | 256 | 258 | 1,456,000 | 2,580 |
| 2002-11-05 | 255 | 260 | 252 | 259 | 1,374,000 | 2,590 |
| 2002-11-01 | 252 | 254 | 251 | 254 | 1,526,000 | 2,540 |
| 2002-10-31 | 266 | 266 | 249 | 250 | 4,333,000 | 2,500 |
| 2002-10-30 | 267 | 267 | 263 | 263 | 1,797,000 | 2,630 |
| 2002-10-29 | 268 | 269 | 266 | 267 | 652,000 | 2,670 |
| 2002-10-28 | 266 | 267 | 263 | 267 | 1,125,000 | 2,670 |
| 2002-10-25 | 267 | 270 | 267 | 270 | 886,000 | 2,700 |
| 2002-10-24 | 270 | 270 | 265 | 265 | 859,000 | 2,650 |
| 2002-10-23 | 268 | 273 | 266 | 270 | 1,687,000 | 2,700 |
| 2002-10-22 | 274 | 274 | 267 | 267 | 841,000 | 2,670 |
| 2002-10-21 | 275 | 276 | 272 | 272 | 1,100,000 | 2,720 |
| 2002-10-18 | 270 | 275 | 270 | 272 | 841,000 | 2,720 |
| 2002-10-17 | 271 | 276 | 265 | 270 | 995,000 | 2,700 |
| 2002-10-16 | 270 | 272 | 267 | 268 | 927,000 | 2,680 |
| 2002-10-15 | 268 | 271 | 263 | 264 | 2,646,000 | 2,640 |
| 2002-10-11 | 265 | 274 | 265 | 270 | 1,791,000 | 2,700 |
| 2002-10-10 | 268 | 270 | 260 | 264 | 2,139,000 | 2,640 |
| 2002-10-09 | 274 | 275 | 268 | 271 | 2,510,000 | 2,710 |
| 2002-10-08 | 275 | 277 | 270 | 274 | 1,593,000 | 2,740 |
| 2002-10-07 | 281 | 281 | 272 | 276 | 2,420,000 | 2,760 |
| 2002-10-04 | 281 | 286 | 280 | 286 | 1,241,000 | 2,860 |
| 2002-10-03 | 285 | 285 | 280 | 281 | 1,636,000 | 2,810 |
| 2002-10-02 | 286 | 286 | 280 | 281 | 1,440,000 | 2,810 |
| 2002-10-01 | 289 | 289 | 281 | 283 | 2,618,000 | 2,830 |
| 2002-09-30 | 288 | 291 | 287 | 289 | 863,000 | 2,890 |
| 2002-09-27 | 287 | 294 | 287 | 293 | 2,005,000 | 2,930 |
| 2002-09-26 | 283 | 285 | 282 | 285 | 1,251,000 | 2,850 |
| 2002-09-25 | 283 | 283 | 276 | 277 | 1,872,000 | 2,770 |
| 2002-09-24 | 283 | 287 | 281 | 282 | 4,121,000 | 2,820 |
| 2002-09-20 | 288 | 294 | 282 | 282 | 4,155,000 | 2,820 |
| 2002-09-19 | 299 | 306 | 288 | 288 | 3,838,000 | 2,880 |
| 2002-09-18 | 292 | 295 | 289 | 290 | 1,738,000 | 2,900 |
| 2002-09-17 | 290 | 293 | 285 | 290 | 1,633,000 | 2,900 |
| 2002-09-13 | 280 | 284 | 278 | 282 | 7,374,000 | 2,820 |
| 2002-09-12 | 285 | 293 | 284 | 290 | 1,514,000 | 2,900 |
| 2002-09-11 | 286 | 290 | 283 | 287 | 1,974,000 | 2,870 |
| 2002-09-10 | 290 | 293 | 283 | 286 | 2,412,000 | 2,860 |
| 2002-09-09 | 290 | 293 | 287 | 288 | 1,769,000 | 2,880 |
| 2002-09-06 | 286 | 286 | 280 | 282 | 1,772,000 | 2,820 |
| 2002-09-05 | 283 | 292 | 281 | 286 | 2,169,000 | 2,860 |
| 2002-09-04 | 280 | 281 | 278 | 281 | 1,777,000 | 2,810 |
| 2002-09-03 | 282 | 283 | 280 | 280 | 2,353,000 | 2,800 |
| 2002-09-02 | 289 | 290 | 281 | 281 | 2,612,000 | 2,810 |
| 2002-08-30 | 289 | 291 | 288 | 289 | 1,783,000 | 2,890 |
| 2002-08-29 | 291 | 292 | 287 | 290 | 2,304,000 | 2,900 |
| 2002-08-28 | 295 | 296 | 290 | 290 | 2,331,000 | 2,900 |
| 2002-08-27 | 300 | 302 | 294 | 295 | 1,368,000 | 2,950 |
| 2002-08-26 | 295 | 302 | 294 | 301 | 2,030,000 | 3,010 |
| 2002-08-23 | 295 | 296 | 292 | 292 | 2,247,000 | 2,920 |
| 2002-08-22 | 295 | 295 | 290 | 292 | 3,261,000 | 2,920 |
| 2002-08-21 | 297 | 300 | 295 | 296 | 1,842,000 | 2,960 |
| 2002-08-20 | 299 | 300 | 295 | 295 | 1,677,000 | 2,950 |
| 2002-08-19 | 300 | 301 | 295 | 296 | 2,876,000 | 2,960 |
| 2002-08-16 | 304 | 304 | 300 | 300 | 1,052,000 | 3,000 |
| 2002-08-15 | 306 | 307 | 300 | 301 | 1,878,000 | 3,010 |
| 2002-08-14 | 303 | 306 | 302 | 304 | 1,106,000 | 3,040 |
| 2002-08-13 | 305 | 305 | 302 | 303 | 1,918,000 | 3,030 |
| 2002-08-12 | 314 | 315 | 306 | 306 | 1,073,000 | 3,060 |
| 2002-08-09 | 314 | 317 | 312 | 314 | 1,541,000 | 3,140 |
| 2002-08-08 | 315 | 316 | 310 | 314 | 1,392,000 | 3,140 |
| 2002-08-07 | 307 | 312 | 306 | 310 | 1,194,000 | 3,100 |
| 2002-08-06 | 307 | 308 | 302 | 306 | 2,100,000 | 3,060 |
| 2002-08-05 | 309 | 312 | 306 | 306 | 1,000,000 | 3,060 |
| 2002-08-02 | 310 | 312 | 308 | 309 | 777,000 | 3,090 |
| 2002-08-01 | 314 | 314 | 308 | 310 | 993,000 | 3,100 |
| 2002-07-31 | 312 | 312 | 309 | 309 | 1,119,000 | 3,090 |
| 2002-07-30 | 313 | 316 | 310 | 313 | 1,076,000 | 3,130 |
| 2002-07-29 | 311 | 318 | 306 | 306 | 1,217,000 | 3,060 |
| 2002-07-26 | 315 | 316 | 306 | 307 | 2,111,000 | 3,070 |
| 2002-07-25 | 320 | 321 | 314 | 315 | 1,342,000 | 3,150 |
| 2002-07-24 | 316 | 318 | 312 | 313 | 1,350,000 | 3,130 |
| 2002-07-23 | 315 | 323 | 313 | 316 | 1,337,000 | 3,160 |
| 2002-07-22 | 313 | 323 | 313 | 317 | 1,421,000 | 3,170 |
| 2002-07-19 | 316 | 319 | 313 | 315 | 1,406,000 | 3,150 |
| 2002-07-18 | 315 | 321 | 315 | 317 | 1,414,000 | 3,170 |
| 2002-07-17 | 315 | 318 | 310 | 314 | 1,953,000 | 3,140 |
| 2002-07-16 | 315 | 325 | 315 | 318 | 2,008,000 | 3,180 |
| 2002-07-15 | 323 | 327 | 317 | 317 | 1,294,000 | 3,170 |
| 2002-07-12 | 332 | 332 | 324 | 324 | 1,881,000 | 3,240 |
| 2002-07-11 | 325 | 327 | 321 | 323 | 1,200,000 | 3,230 |
| 2002-07-10 | 328 | 331 | 325 | 325 | 974,000 | 3,250 |
| 2002-07-09 | 332 | 332 | 326 | 331 | 1,656,000 | 3,310 |
| 2002-07-08 | 333 | 335 | 327 | 327 | 2,223,000 | 3,270 |
| 2002-07-05 | 325 | 331 | 324 | 326 | 2,017,000 | 3,260 |
| 2002-07-04 | 325 | 325 | 319 | 321 | 1,766,000 | 3,210 |
| 2002-07-03 | 319 | 325 | 318 | 323 | 1,830,000 | 3,230 |
| 2002-07-02 | 318 | 320 | 314 | 320 | 1,208,000 | 3,200 |
| 2002-07-01 | 314 | 321 | 311 | 318 | 1,599,000 | 3,180 |
| 2002-06-28 | 307 | 311 | 305 | 310 | 2,591,000 | 3,100 |
| 2002-06-27 | 303 | 310 | 303 | 307 | 2,825,000 | 3,070 |
| 2002-06-26 | 307 | 309 | 303 | 303 | 2,785,000 | 3,030 |
| 2002-06-25 | 315 | 318 | 310 | 312 | 1,823,000 | 3,120 |
| 2002-06-24 | 305 | 315 | 305 | 314 | 1,854,000 | 3,140 |
| 2002-06-21 | 310 | 313 | 306 | 309 | 2,532,000 | 3,090 |
| 2002-06-20 | 312 | 318 | 305 | 314 | 3,883,000 | 3,140 |
| 2002-06-19 | 322 | 325 | 311 | 316 | 2,648,000 | 3,160 |
| 2002-06-18 | 324 | 324 | 319 | 320 | 2,416,000 | 3,200 |
| 2002-06-17 | 328 | 328 | 316 | 319 | 3,204,000 | 3,190 |
| 2002-06-14 | 339 | 339 | 326 | 328 | 5,713,000 | 3,280 |
| 2002-06-13 | 342 | 345 | 335 | 336 | 2,376,000 | 3,360 |
| 2002-06-12 | 343 | 343 | 335 | 337 | 2,080,000 | 3,370 |
| 2002-06-11 | 342 | 345 | 342 | 345 | 1,638,000 | 3,450 |
| 2002-06-10 | 344 | 347 | 340 | 341 | 1,550,000 | 3,410 |
| 2002-06-07 | 342 | 344 | 336 | 339 | 2,320,000 | 3,390 |
| 2002-06-06 | 351 | 351 | 339 | 339 | 3,795,000 | 3,390 |
| 2002-06-05 | 352 | 354 | 350 | 350 | 1,626,000 | 3,500 |
| 2002-06-04 | 358 | 360 | 351 | 352 | 2,129,000 | 3,520 |
| 2002-06-03 | 355 | 361 | 355 | 361 | 1,036,000 | 3,610 |
| 2002-05-31 | 356 | 362 | 352 | 353 | 2,780,000 | 3,530 |
| 2002-05-30 | 360 | 363 | 355 | 358 | 1,454,000 | 3,580 |
| 2002-05-29 | 363 | 366 | 360 | 360 | 1,557,000 | 3,600 |
| 2002-05-28 | 366 | 369 | 364 | 366 | 1,326,000 | 3,660 |
| 2002-05-27 | 378 | 379 | 368 | 368 | 1,567,000 | 3,680 |
| 2002-05-24 | 379 | 379 | 372 | 378 | 2,321,000 | 3,780 |
| 2002-05-23 | 377 | 381 | 367 | 369 | 2,689,000 | 3,690 |
| 2002-05-22 | 369 | 375 | 367 | 374 | 2,008,000 | 3,740 |
| 2002-05-21 | 358 | 369 | 358 | 368 | 1,587,000 | 3,680 |
| 2002-05-20 | 360 | 370 | 359 | 365 | 1,719,000 | 3,650 |
| 2002-05-17 | 362 | 367 | 358 | 358 | 1,811,000 | 3,580 |
| 2002-05-16 | 355 | 363 | 355 | 361 | 891,000 | 3,610 |
| 2002-05-15 | 357 | 359 | 352 | 354 | 1,102,000 | 3,540 |
| 2002-05-14 | 361 | 361 | 350 | 352 | 1,483,000 | 3,520 |
| 2002-05-13 | 356 | 363 | 355 | 356 | 1,683,000 | 3,560 |
| 2002-05-10 | 356 | 361 | 355 | 355 | 1,406,000 | 3,550 |
| 2002-05-09 | 365 | 366 | 354 | 357 | 1,992,000 | 3,570 |
| 2002-05-08 | 356 | 364 | 355 | 359 | 1,089,000 | 3,590 |
| 2002-05-07 | 357 | 358 | 351 | 356 | 1,658,000 | 3,560 |
| 2002-05-02 | 362 | 363 | 353 | 357 | 1,201,000 | 3,570 |
| 2002-05-01 | 358 | 364 | 358 | 359 | 969,000 | 3,590 |
| 2002-04-30 | 366 | 368 | 358 | 364 | 851,000 | 3,640 |
| 2002-04-26 | 365 | 366 | 359 | 361 | 1,220,000 | 3,610 |
| 2002-04-25 | 369 | 369 | 363 | 365 | 1,216,000 | 3,650 |
| 2002-04-24 | 375 | 378 | 364 | 367 | 1,668,000 | 3,670 |
| 2002-04-23 | 375 | 381 | 374 | 378 | 1,968,000 | 3,780 |
| 2002-04-22 | 378 | 380 | 374 | 380 | 995,000 | 3,800 |
| 2002-04-19 | 377 | 378 | 371 | 378 | 1,030,000 | 3,780 |
| 2002-04-18 | 373 | 379 | 373 | 379 | 1,780,000 | 3,790 |
| 2002-04-17 | 372 | 374 | 367 | 373 | 1,631,000 | 3,730 |
| 2002-04-16 | 370 | 375 | 366 | 372 | 2,372,000 | 3,720 |
| 2002-04-15 | 360 | 370 | 358 | 370 | 3,390,000 | 3,700 |
| 2002-04-12 | 354 | 360 | 353 | 356 | 3,040,000 | 3,560 |
| 2002-04-11 | 354 | 356 | 350 | 350 | 1,577,000 | 3,500 |
| 2002-04-10 | 351 | 358 | 351 | 358 | 1,387,000 | 3,580 |
| 2002-04-09 | 355 | 356 | 348 | 348 | 1,651,000 | 3,480 |
| 2002-04-08 | 361 | 367 | 353 | 354 | 2,267,000 | 3,540 |
| 2002-04-05 | 368 | 375 | 352 | 356 | 4,934,000 | 3,560 |
| 2002-04-04 | 365 | 369 | 361 | 365 | 3,082,000 | 3,650 |
| 2002-04-03 | 345 | 360 | 345 | 357 | 2,720,000 | 3,570 |
| 2002-04-02 | 350 | 352 | 346 | 347 | 1,524,000 | 3,470 |
| 2002-04-01 | 348 | 355 | 346 | 352 | 2,834,000 | 3,520 |
| 2002-03-29 | 358 | 360 | 342 | 342 | 2,156,000 | 3,420 |
| 2002-03-28 | 364 | 364 | 355 | 358 | 992,000 | 3,580 |
| 2002-03-27 | 358 | 368 | 351 | 359 | 2,036,000 | 3,590 |
| 2002-03-26 | 367 | 373 | 358 | 360 | 1,563,000 | 3,600 |
| 2002-03-25 | 380 | 380 | 371 | 376 | 2,642,000 | 3,760 |
| 2002-03-22 | 376 | 377 | 368 | 370 | 2,195,000 | 3,700 |
| 2002-03-20 | 392 | 392 | 375 | 376 | 3,000,000 | 3,760 |
| 2002-03-19 | 383 | 394 | 383 | 394 | 3,047,000 | 3,940 |
| 2002-03-18 | 384 | 389 | 380 | 383 | 2,174,000 | 3,830 |
| 2002-03-15 | 376 | 380 | 369 | 380 | 1,890,000 | 3,800 |
| 2002-03-14 | 367 | 367 | 360 | 367 | 2,040,000 | 3,670 |
| 2002-03-13 | 383 | 383 | 370 | 370 | 2,120,000 | 3,700 |
| 2002-03-12 | 390 | 390 | 380 | 385 | 2,443,000 | 3,850 |
| 2002-03-11 | 384 | 390 | 381 | 390 | 4,069,000 | 3,900 |
| 2002-03-08 | 383 | 383 | 376 | 380 | 6,376,000 | 3,800 |
| 2002-03-07 | 374 | 380 | 372 | 379 | 3,447,000 | 3,790 |
| 2002-03-06 | 363 | 374 | 363 | 368 | 2,692,000 | 3,680 |
| 2002-03-05 | 374 | 375 | 363 | 365 | 4,327,000 | 3,650 |
| 2002-03-04 | 355 | 367 | 352 | 364 | 8,158,000 | 3,640 |
| 2002-03-01 | 348 | 354 | 342 | 354 | 4,673,000 | 3,540 |
| 2002-02-28 | 339 | 351 | 335 | 344 | 6,771,000 | 3,440 |
| 2002-02-27 | 327 | 335 | 327 | 335 | 2,164,000 | 3,350 |
| 2002-02-26 | 322 | 324 | 319 | 322 | 1,242,000 | 3,220 |
| 2002-02-25 | 325 | 325 | 317 | 319 | 1,283,000 | 3,190 |
| 2002-02-22 | 323 | 323 | 314 | 320 | 2,050,000 | 3,200 |
| 2002-02-21 | 321 | 324 | 319 | 323 | 1,808,000 | 3,230 |
| 2002-02-20 | 316 | 321 | 315 | 319 | 1,063,000 | 3,190 |
| 2002-02-19 | 324 | 324 | 315 | 317 | 1,734,000 | 3,170 |
| 2002-02-18 | 321 | 325 | 321 | 324 | 468,000 | 3,240 |
| 2002-02-15 | 329 | 330 | 320 | 320 | 2,480,000 | 3,200 |
| 2002-02-14 | 328 | 334 | 328 | 330 | 1,843,000 | 3,300 |
| 2002-02-13 | 322 | 330 | 322 | 327 | 1,683,000 | 3,270 |
| 2002-02-12 | 318 | 326 | 315 | 322 | 1,988,000 | 3,220 |
| 2002-02-08 | 310 | 317 | 310 | 313 | 2,386,000 | 3,130 |
| 2002-02-07 | 310 | 315 | 309 | 312 | 1,268,000 | 3,120 |
| 2002-02-06 | 311 | 313 | 310 | 313 | 1,417,000 | 3,130 |
| 2002-02-05 | 315 | 317 | 310 | 310 | 1,506,000 | 3,100 |
| 2002-02-04 | 318 | 319 | 316 | 317 | 1,296,000 | 3,170 |
| 2002-02-01 | 317 | 320 | 315 | 318 | 1,069,000 | 3,180 |
| 2002-01-31 | 312 | 321 | 311 | 317 | 1,765,000 | 3,170 |
| 2002-01-30 | 308 | 313 | 308 | 313 | 890,000 | 3,130 |
| 2002-01-29 | 310 | 315 | 310 | 310 | 667,000 | 3,100 |
| 2002-01-28 | 312 | 314 | 309 | 314 | 981,000 | 3,140 |
| 2002-01-25 | 311 | 311 | 305 | 305 | 1,723,000 | 3,050 |
| 2002-01-24 | 308 | 313 | 306 | 308 | 1,196,000 | 3,080 |
| 2002-01-23 | 313 | 316 | 308 | 308 | 1,012,000 | 3,080 |
| 2002-01-22 | 318 | 319 | 312 | 312 | 1,299,000 | 3,120 |
| 2002-01-21 | 317 | 319 | 311 | 318 | 3,326,000 | 3,180 |
| 2002-01-18 | 309 | 313 | 307 | 313 | 926,000 | 3,130 |
| 2002-01-17 | 306 | 310 | 305 | 309 | 924,000 | 3,090 |
| 2002-01-16 | 308 | 309 | 306 | 306 | 1,027,000 | 3,060 |
| 2002-01-15 | 303 | 309 | 303 | 309 | 1,095,000 | 3,090 |
| 2002-01-11 | 308 | 310 | 304 | 304 | 1,581,000 | 3,040 |
| 2002-01-10 | 307 | 313 | 307 | 308 | 1,156,000 | 3,080 |
| 2002-01-09 | 306 | 310 | 305 | 307 | 1,168,000 | 3,070 |
| 2002-01-08 | 309 | 312 | 306 | 306 | 1,640,000 | 3,060 |
| 2002-01-07 | 304 | 312 | 301 | 309 | 1,751,000 | 3,090 |
| 2002-01-04 | 303 | 304 | 298 | 304 | 542,000 | 3,040 |
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
