1. HOME >
  2. 株価時系列 >
  3. 9202 >
  4. 2004年

9202 ANAホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30360360357357767,0003,570
2004-12-29360361358358962,0003,580
2004-12-28358360358360938,0003,600
2004-12-273623623573601,621,0003,600
2004-12-243593603583601,792,0003,600
2004-12-223563583553561,391,0003,560
2004-12-21355356353354940,0003,540
2004-12-203553563523551,097,0003,550
2004-12-173533563523541,963,0003,540
2004-12-163513533483511,535,0003,510
2004-12-15354355351353998,0003,530
2004-12-143513553513541,866,0003,540
2004-12-133513543503521,544,0003,520
2004-12-103503533493495,838,0003,490
2004-12-093523533503511,706,0003,510
2004-12-083513573503551,977,0003,550
2004-12-073573593553561,188,0003,560
2004-12-063613633583602,189,0003,600
2004-12-033613643613633,294,0003,630
2004-12-023593603583602,552,0003,600
2004-12-013563563543552,265,0003,550
2004-11-303573583543582,463,0003,580
2004-11-293553593543572,997,0003,570
2004-11-263553563543541,526,0003,540
2004-11-253533543513531,427,0003,530
2004-11-243513563513534,067,0003,530
2004-11-223533553503521,950,0003,520
2004-11-193593603563561,577,0003,560
2004-11-183583603573572,185,0003,570
2004-11-173553573523572,594,0003,570
2004-11-163543573533543,253,0003,540
2004-11-153463513453513,966,0003,510
2004-11-123393433393431,710,0003,430
2004-11-113423443393401,532,0003,400
2004-11-103423443413411,392,0003,410
2004-11-093413453393404,062,0003,400
2004-11-083473483433432,657,0003,430
2004-11-053433473423453,847,0003,450
2004-11-043443453383413,299,0003,410
2004-11-023343403333406,676,0003,400
2004-11-013353363293315,453,0003,310
2004-10-293333343293313,090,0003,310
2004-10-283353383353362,610,0003,360
2004-10-273323333283292,683,0003,290
2004-10-263323343313311,429,0003,310
2004-10-253373373323322,834,0003,320
2004-10-223383403373391,567,0003,390
2004-10-213413423373401,929,0003,400
2004-10-203443453403412,595,0003,410
2004-10-193433463413462,252,0003,460
2004-10-183443443393401,146,0003,400
2004-10-153413433383433,139,0003,430
2004-10-143443453413422,684,0003,420
2004-10-133423503423472,279,0003,470
2004-10-123423463393404,273,0003,400
2004-10-083463473403445,920,0003,440
2004-10-073553553503513,446,0003,510
2004-10-063533573523552,253,0003,550
2004-10-053533553533543,606,0003,540
2004-10-043533533503522,551,0003,520
2004-10-013553563503513,448,0003,510
2004-09-303583583533532,848,0003,530
2004-09-293543573513546,236,0003,540
2004-09-283553573523523,525,0003,520
2004-09-273563603533605,673,0003,600
2004-09-243693703653666,595,0003,660
2004-09-223693703683702,878,0003,700
2004-09-213703713663673,109,0003,670
2004-09-173683693663693,281,0003,690
2004-09-163703713663682,901,0003,680
2004-09-153723763703724,928,0003,720
2004-09-143703743693725,727,0003,720
2004-09-133673703643682,710,0003,680
2004-09-103693693653676,738,0003,670
2004-09-093653683643653,649,0003,650
2004-09-083683713633653,781,0003,650
2004-09-073683693663682,679,0003,680
2004-09-063613693603684,648,0003,680
2004-09-033603623593602,603,0003,600
2004-09-023613633593593,311,0003,590
2004-09-013573613573612,850,0003,610
2004-08-313573583563562,005,0003,560
2004-08-303593593563581,572,0003,580
2004-08-273583593563582,091,0003,580
2004-08-263583583563582,268,0003,580
2004-08-253533583523573,600,0003,570
2004-08-243513543483531,950,0003,530
2004-08-233453523443512,515,0003,510
2004-08-203423443413431,611,0003,430
2004-08-193423433413421,261,0003,420
2004-08-183403443383412,187,0003,410
2004-08-173383403373381,130,0003,380
2004-08-163353403333381,742,0003,380
2004-08-133363373353352,294,0003,350
2004-08-123403413383381,368,0003,380
2004-08-113383403363402,560,0003,400
2004-08-103403403353352,069,0003,350
2004-08-093373403353402,020,0003,400
2004-08-063363403363392,738,0003,390
2004-08-053403423363414,194,0003,410
2004-08-043403413353402,340,0003,400
2004-08-033403413383411,715,0003,410
2004-08-023443443393412,161,0003,410
2004-07-303343423303403,604,0003,400
2004-07-293353353253293,599,0003,290
2004-07-283393393313332,714,0003,330
2004-07-273383383333342,749,0003,340
2004-07-263423423323334,366,0003,330
2004-07-233413443413413,170,0003,410
2004-07-223453453403402,331,0003,400
2004-07-213483493453471,571,0003,470
2004-07-203503523453461,935,0003,460
2004-07-163493503473501,601,0003,500
2004-07-153543553493502,644,0003,500
2004-07-143573593533531,509,0003,530
2004-07-133563583543581,375,0003,580
2004-07-123553583533571,382,0003,570
2004-07-093503543493543,581,0003,540
2004-07-083503513483491,670,0003,490
2004-07-073513513483482,264,0003,480
2004-07-063503563503511,437,0003,510
2004-07-053533543503501,305,0003,500
2004-07-023593593533551,805,0003,550
2004-07-013583593563591,412,0003,590
2004-06-303563583563571,352,0003,570
2004-06-293573583563581,394,0003,580
2004-06-283553573553571,222,0003,570
2004-06-253553563523541,413,0003,540
2004-06-243583583553552,714,0003,550
2004-06-233573583543541,532,0003,540
2004-06-223553573533571,434,0003,570
2004-06-213553573533543,114,0003,540
2004-06-183533563473505,593,0003,500
2004-06-173443523423526,870,0003,520
2004-06-163423443403411,330,0003,410
2004-06-153443443403411,578,0003,410
2004-06-143413473413452,579,0003,450
2004-06-113433463393415,647,0003,410
2004-06-103443483433472,977,0003,470
2004-06-093433453413442,795,0003,440
2004-06-083403423383422,137,0003,420
2004-06-073363403343392,452,0003,390
2004-06-043283363283362,479,0003,360
2004-06-033353383293313,033,0003,310
2004-06-023393393323342,024,0003,340
2004-06-013393413363391,882,0003,390
2004-05-313403403333382,147,0003,380
2004-05-283343393333393,371,0003,390
2004-05-273313343303311,646,0003,310
2004-05-263263323263293,083,0003,290
2004-05-253293293223242,271,0003,240
2004-05-243283343273283,946,0003,280
2004-05-213253283243281,809,0003,280
2004-05-203253273213242,317,0003,240
2004-05-193213253183252,648,0003,250
2004-05-183133203123163,213,0003,160
2004-05-173203213123135,767,0003,130
2004-05-143183243183224,163,0003,220
2004-05-133243243183183,656,0003,180
2004-05-123183253183254,284,0003,250
2004-05-113183193153173,986,0003,170
2004-05-103283283123165,836,0003,160
2004-05-073303303243264,423,0003,260
2004-05-063383383303303,244,0003,300
2004-04-303363383303355,191,0003,350
2004-04-283403433403411,717,0003,410
2004-04-273423433363393,220,0003,390
2004-04-263433453413432,226,0003,430
2004-04-233503503453472,158,0003,470
2004-04-223523523473481,761,0003,480
2004-04-213473533463504,447,0003,500
2004-04-203433473423444,918,0003,440
2004-04-193453463403422,465,0003,420
2004-04-163463473433432,860,0003,430
2004-04-153493503443453,650,0003,450
2004-04-143473493463493,251,0003,490
2004-04-133553553493502,968,0003,500
2004-04-123553563533541,692,0003,540
2004-04-093593593483515,210,0003,510
2004-04-083583603583602,782,0003,600
2004-04-073593603583583,163,0003,580
2004-04-063583603573593,193,0003,590
2004-04-053653653593604,248,0003,600
2004-04-023643653593616,774,0003,610
2004-04-0136636835535914,513,0003,590
2004-03-3134136034135826,062,0003,580
2004-03-303433463403404,714,0003,400
2004-03-293493493403446,036,0003,440
2004-03-2635135434634810,732,0003,480
2004-03-2535936435636410,779,0003,640
2004-03-243543573533564,940,0003,560
2004-03-233563573513544,743,0003,540
2004-03-223593613563573,524,0003,570
2004-03-193533593533572,983,0003,570
2004-03-183613633553554,433,0003,550
2004-03-173533603523595,189,0003,590
2004-03-163513533483513,776,0003,510
2004-03-153493553473523,009,0003,520
2004-03-1234234833734511,029,0003,450
2004-03-113513573503543,373,0003,540
2004-03-103553563523545,034,0003,540
2004-03-093573573553573,376,0003,570
2004-03-083543593543563,703,0003,560
2004-03-053553573513544,157,0003,540
2004-03-043543593543555,239,0003,550
2004-03-033543553523534,511,0003,530
2004-03-023473553463559,259,0003,550
2004-03-013403443383445,346,0003,440
2004-02-273293373273377,395,0003,370
2004-02-263253303233302,210,0003,300
2004-02-253203273203231,597,0003,230
2004-02-243253273213212,799,0003,210
2004-02-233263283243263,142,0003,260
2004-02-203243293233295,447,0003,290
2004-02-1932733232132112,458,0003,210
2004-02-183233263213269,290,0003,260
2004-02-1731332531232011,105,0003,200
2004-02-163063123063114,791,0003,110
2004-02-133053073013054,829,0003,050
2004-02-1229730729630610,686,0003,060
2004-02-102962982952952,539,0002,950
2004-02-092942972922964,574,0002,960
2004-02-062922922892923,438,0002,920
2004-02-052842912842914,552,0002,910
2004-02-042842842812822,264,0002,820
2004-02-032862862802832,956,0002,830
2004-02-022902912852872,133,0002,870
2004-01-302832892812893,476,0002,890
2004-01-292832852812811,985,0002,810
2004-01-282812882812862,009,0002,860
2004-01-272912912822835,195,0002,830
2004-01-262983002882925,362,0002,920
2004-01-232942972932971,988,0002,970
2004-01-222922972922963,631,0002,960
2004-01-212902922892921,524,0002,920
2004-01-202902922892891,953,0002,890
2004-01-192922922882901,193,0002,900
2004-01-162862882852861,747,0002,860
2004-01-152892912862861,328,0002,860
2004-01-142872922852922,022,0002,920
2004-01-132912942862862,671,0002,860
2004-01-092942952902913,375,0002,910
2004-01-0828629728528911,751,0002,890
2004-01-072752852732858,481,0002,850
2004-01-062782782712744,828,0002,740
2004-01-052702782692774,098,0002,770

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