9202 ANAホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 485 | 480 | 480 | 2,170,000 | 4,800 |
| 2005-12-29 | 481 | 488 | 481 | 482 | 4,385,000 | 4,820 |
| 2005-12-28 | 481 | 482 | 470 | 478 | 5,543,000 | 4,780 |
| 2005-12-27 | 476 | 493 | 476 | 480 | 9,467,000 | 4,800 |
| 2005-12-26 | 455 | 476 | 455 | 475 | 8,992,000 | 4,750 |
| 2005-12-22 | 440 | 451 | 440 | 449 | 7,465,000 | 4,490 |
| 2005-12-21 | 432 | 440 | 430 | 439 | 5,379,000 | 4,390 |
| 2005-12-20 | 431 | 435 | 428 | 430 | 5,014,000 | 4,300 |
| 2005-12-19 | 431 | 432 | 427 | 430 | 3,812,000 | 4,300 |
| 2005-12-16 | 425 | 431 | 425 | 430 | 4,772,000 | 4,300 |
| 2005-12-15 | 427 | 436 | 420 | 429 | 5,790,000 | 4,290 |
| 2005-12-14 | 427 | 440 | 425 | 426 | 9,710,000 | 4,260 |
| 2005-12-13 | 419 | 424 | 416 | 424 | 5,535,000 | 4,240 |
| 2005-12-12 | 410 | 418 | 409 | 418 | 5,157,000 | 4,180 |
| 2005-12-09 | 407 | 413 | 407 | 408 | 8,539,000 | 4,080 |
| 2005-12-08 | 417 | 418 | 405 | 407 | 5,562,000 | 4,070 |
| 2005-12-07 | 411 | 417 | 411 | 415 | 6,722,000 | 4,150 |
| 2005-12-06 | 405 | 411 | 405 | 409 | 4,749,000 | 4,090 |
| 2005-12-05 | 408 | 409 | 404 | 405 | 5,065,000 | 4,050 |
| 2005-12-02 | 413 | 414 | 402 | 405 | 8,645,000 | 4,050 |
| 2005-12-01 | 402 | 410 | 402 | 410 | 8,916,000 | 4,100 |
| 2005-11-30 | 397 | 402 | 396 | 400 | 9,555,000 | 4,000 |
| 2005-11-29 | 395 | 398 | 393 | 396 | 4,520,000 | 3,960 |
| 2005-11-28 | 391 | 394 | 390 | 394 | 2,647,000 | 3,940 |
| 2005-11-25 | 392 | 392 | 390 | 391 | 1,715,000 | 3,910 |
| 2005-11-24 | 393 | 395 | 391 | 391 | 4,295,000 | 3,910 |
| 2005-11-22 | 390 | 391 | 389 | 391 | 3,144,000 | 3,910 |
| 2005-11-21 | 391 | 391 | 386 | 387 | 2,564,000 | 3,870 |
| 2005-11-18 | 390 | 393 | 388 | 391 | 3,827,000 | 3,910 |
| 2005-11-17 | 382 | 389 | 380 | 389 | 3,675,000 | 3,890 |
| 2005-11-16 | 382 | 384 | 377 | 384 | 3,761,000 | 3,840 |
| 2005-11-15 | 386 | 388 | 382 | 384 | 3,867,000 | 3,840 |
| 2005-11-14 | 387 | 388 | 382 | 386 | 4,183,000 | 3,860 |
| 2005-11-11 | 393 | 394 | 387 | 387 | 4,822,000 | 3,870 |
| 2005-11-10 | 388 | 394 | 386 | 391 | 7,539,000 | 3,910 |
| 2005-11-09 | 383 | 387 | 382 | 385 | 8,074,000 | 3,850 |
| 2005-11-08 | 378 | 382 | 377 | 381 | 4,855,000 | 3,810 |
| 2005-11-07 | 377 | 378 | 375 | 378 | 6,195,000 | 3,780 |
| 2005-11-04 | 381 | 382 | 378 | 379 | 6,255,000 | 3,790 |
| 2005-11-02 | 383 | 384 | 380 | 382 | 6,488,000 | 3,820 |
| 2005-11-01 | 383 | 384 | 378 | 383 | 5,591,000 | 3,830 |
| 2005-10-31 | 370 | 379 | 369 | 377 | 7,817,000 | 3,770 |
| 2005-10-28 | 364 | 369 | 362 | 367 | 7,803,000 | 3,670 |
| 2005-10-27 | 362 | 364 | 360 | 364 | 3,889,000 | 3,640 |
| 2005-10-26 | 363 | 363 | 359 | 362 | 4,492,000 | 3,620 |
| 2005-10-25 | 358 | 362 | 357 | 362 | 8,172,000 | 3,620 |
| 2005-10-24 | 355 | 356 | 353 | 355 | 5,734,000 | 3,550 |
| 2005-10-21 | 350 | 355 | 350 | 352 | 10,578,000 | 3,520 |
| 2005-10-20 | 345 | 347 | 343 | 345 | 3,303,000 | 3,450 |
| 2005-10-19 | 345 | 345 | 342 | 342 | 3,516,000 | 3,420 |
| 2005-10-18 | 347 | 348 | 344 | 344 | 2,857,000 | 3,440 |
| 2005-10-17 | 346 | 347 | 345 | 345 | 2,109,000 | 3,450 |
| 2005-10-14 | 348 | 348 | 344 | 345 | 2,633,000 | 3,450 |
| 2005-10-13 | 344 | 344 | 343 | 344 | 2,271,000 | 3,440 |
| 2005-10-12 | 345 | 347 | 344 | 344 | 4,213,000 | 3,440 |
| 2005-10-11 | 346 | 346 | 344 | 345 | 3,061,000 | 3,450 |
| 2005-10-07 | 350 | 351 | 343 | 345 | 6,238,000 | 3,450 |
| 2005-10-06 | 351 | 354 | 349 | 351 | 6,046,000 | 3,510 |
| 2005-10-05 | 347 | 352 | 346 | 351 | 5,747,000 | 3,510 |
| 2005-10-04 | 348 | 349 | 346 | 347 | 3,079,000 | 3,470 |
| 2005-10-03 | 351 | 353 | 348 | 349 | 3,939,000 | 3,490 |
| 2005-09-30 | 351 | 354 | 350 | 352 | 4,668,000 | 3,520 |
| 2005-09-29 | 353 | 354 | 350 | 352 | 5,633,000 | 3,520 |
| 2005-09-28 | 356 | 356 | 354 | 355 | 3,727,000 | 3,550 |
| 2005-09-27 | 358 | 358 | 355 | 356 | 9,233,000 | 3,560 |
| 2005-09-26 | 364 | 365 | 362 | 364 | 15,931,000 | 3,640 |
| 2005-09-22 | 365 | 365 | 364 | 364 | 4,617,000 | 3,640 |
| 2005-09-21 | 365 | 366 | 364 | 364 | 4,979,000 | 3,640 |
| 2005-09-20 | 365 | 366 | 364 | 366 | 4,714,000 | 3,660 |
| 2005-09-16 | 364 | 365 | 363 | 364 | 3,068,000 | 3,640 |
| 2005-09-15 | 364 | 365 | 363 | 365 | 3,193,000 | 3,650 |
| 2005-09-14 | 365 | 365 | 363 | 365 | 3,542,000 | 3,650 |
| 2005-09-13 | 365 | 366 | 364 | 366 | 2,539,000 | 3,660 |
| 2005-09-12 | 364 | 365 | 363 | 364 | 2,869,000 | 3,640 |
| 2005-09-09 | 365 | 365 | 360 | 361 | 9,338,000 | 3,610 |
| 2005-09-08 | 365 | 365 | 362 | 364 | 2,863,000 | 3,640 |
| 2005-09-07 | 366 | 366 | 364 | 365 | 2,896,000 | 3,650 |
| 2005-09-06 | 363 | 364 | 362 | 364 | 2,516,000 | 3,640 |
| 2005-09-05 | 362 | 364 | 362 | 363 | 2,057,000 | 3,630 |
| 2005-09-02 | 362 | 363 | 361 | 362 | 1,911,000 | 3,620 |
| 2005-09-01 | 364 | 365 | 361 | 361 | 2,576,000 | 3,610 |
| 2005-08-31 | 363 | 364 | 362 | 362 | 2,844,000 | 3,620 |
| 2005-08-30 | 363 | 365 | 362 | 362 | 2,646,000 | 3,620 |
| 2005-08-29 | 367 | 367 | 362 | 362 | 3,511,000 | 3,620 |
| 2005-08-26 | 364 | 367 | 363 | 367 | 3,140,000 | 3,670 |
| 2005-08-25 | 363 | 364 | 361 | 362 | 1,900,000 | 3,620 |
| 2005-08-24 | 363 | 365 | 361 | 363 | 3,341,000 | 3,630 |
| 2005-08-23 | 364 | 367 | 363 | 363 | 6,526,000 | 3,630 |
| 2005-08-22 | 357 | 363 | 357 | 362 | 4,203,000 | 3,620 |
| 2005-08-19 | 358 | 358 | 355 | 355 | 2,385,000 | 3,550 |
| 2005-08-18 | 356 | 360 | 356 | 358 | 5,420,000 | 3,580 |
| 2005-08-17 | 352 | 356 | 352 | 353 | 4,199,000 | 3,530 |
| 2005-08-16 | 352 | 352 | 350 | 352 | 3,625,000 | 3,520 |
| 2005-08-15 | 352 | 353 | 350 | 352 | 2,060,000 | 3,520 |
| 2005-08-12 | 351 | 352 | 350 | 351 | 3,488,000 | 3,510 |
| 2005-08-11 | 351 | 352 | 350 | 351 | 3,151,000 | 3,510 |
| 2005-08-10 | 349 | 352 | 348 | 350 | 2,146,000 | 3,500 |
| 2005-08-09 | 347 | 349 | 346 | 346 | 1,781,000 | 3,460 |
| 2005-08-08 | 345 | 347 | 342 | 346 | 2,638,000 | 3,460 |
| 2005-08-05 | 348 | 349 | 345 | 347 | 1,984,000 | 3,470 |
| 2005-08-04 | 349 | 350 | 347 | 348 | 2,556,000 | 3,480 |
| 2005-08-03 | 350 | 351 | 349 | 350 | 1,986,000 | 3,500 |
| 2005-08-02 | 353 | 355 | 350 | 351 | 3,309,000 | 3,510 |
| 2005-08-01 | 349 | 353 | 348 | 352 | 4,058,000 | 3,520 |
| 2005-07-29 | 348 | 349 | 346 | 348 | 1,456,000 | 3,480 |
| 2005-07-28 | 346 | 348 | 345 | 347 | 1,586,000 | 3,470 |
| 2005-07-27 | 344 | 346 | 344 | 346 | 1,511,000 | 3,460 |
| 2005-07-26 | 344 | 345 | 342 | 343 | 1,623,000 | 3,430 |
| 2005-07-25 | 343 | 344 | 342 | 342 | 1,509,000 | 3,420 |
| 2005-07-22 | 343 | 344 | 341 | 341 | 1,778,000 | 3,410 |
| 2005-07-21 | 346 | 347 | 342 | 342 | 2,759,000 | 3,420 |
| 2005-07-20 | 349 | 350 | 346 | 346 | 2,201,000 | 3,460 |
| 2005-07-19 | 344 | 349 | 344 | 347 | 5,981,000 | 3,470 |
| 2005-07-15 | 341 | 343 | 340 | 342 | 2,296,000 | 3,420 |
| 2005-07-14 | 340 | 341 | 339 | 339 | 2,090,000 | 3,390 |
| 2005-07-13 | 339 | 340 | 338 | 340 | 1,553,000 | 3,400 |
| 2005-07-12 | 338 | 341 | 337 | 339 | 2,938,000 | 3,390 |
| 2005-07-11 | 338 | 339 | 337 | 337 | 1,682,000 | 3,370 |
| 2005-07-08 | 337 | 338 | 334 | 336 | 5,988,000 | 3,360 |
| 2005-07-07 | 340 | 341 | 338 | 338 | 2,842,000 | 3,380 |
| 2005-07-06 | 342 | 342 | 340 | 341 | 1,580,000 | 3,410 |
| 2005-07-05 | 341 | 342 | 340 | 341 | 1,398,000 | 3,410 |
| 2005-07-04 | 341 | 342 | 340 | 341 | 1,547,000 | 3,410 |
| 2005-07-01 | 339 | 342 | 338 | 340 | 2,971,000 | 3,400 |
| 2005-06-30 | 340 | 341 | 338 | 338 | 2,738,000 | 3,380 |
| 2005-06-29 | 338 | 341 | 338 | 341 | 3,012,000 | 3,410 |
| 2005-06-28 | 337 | 338 | 336 | 337 | 3,710,000 | 3,370 |
| 2005-06-27 | 338 | 339 | 336 | 336 | 2,147,000 | 3,360 |
| 2005-06-24 | 338 | 339 | 337 | 339 | 2,737,000 | 3,390 |
| 2005-06-23 | 340 | 340 | 338 | 338 | 1,415,000 | 3,380 |
| 2005-06-22 | 339 | 340 | 339 | 339 | 1,674,000 | 3,390 |
| 2005-06-21 | 340 | 341 | 339 | 339 | 1,949,000 | 3,390 |
| 2005-06-20 | 341 | 341 | 339 | 340 | 1,650,000 | 3,400 |
| 2005-06-17 | 337 | 340 | 337 | 340 | 2,275,000 | 3,400 |
| 2005-06-16 | 339 | 339 | 336 | 337 | 2,145,000 | 3,370 |
| 2005-06-15 | 339 | 340 | 337 | 339 | 1,874,000 | 3,390 |
| 2005-06-14 | 342 | 342 | 339 | 339 | 2,204,000 | 3,390 |
| 2005-06-13 | 340 | 343 | 340 | 342 | 1,415,000 | 3,420 |
| 2005-06-10 | 338 | 341 | 338 | 340 | 5,271,000 | 3,400 |
| 2005-06-09 | 341 | 341 | 338 | 338 | 1,112,000 | 3,380 |
| 2005-06-08 | 337 | 341 | 337 | 340 | 1,779,000 | 3,400 |
| 2005-06-07 | 341 | 341 | 337 | 337 | 2,053,000 | 3,370 |
| 2005-06-06 | 340 | 341 | 339 | 341 | 1,498,000 | 3,410 |
| 2005-06-03 | 340 | 342 | 340 | 341 | 1,347,000 | 3,410 |
| 2005-06-02 | 344 | 345 | 339 | 339 | 3,130,000 | 3,390 |
| 2005-06-01 | 341 | 345 | 340 | 344 | 2,436,000 | 3,440 |
| 2005-05-31 | 338 | 342 | 337 | 342 | 3,779,000 | 3,420 |
| 2005-05-30 | 335 | 339 | 335 | 337 | 2,677,000 | 3,370 |
| 2005-05-27 | 335 | 336 | 334 | 335 | 2,084,000 | 3,350 |
| 2005-05-26 | 333 | 335 | 332 | 333 | 2,993,000 | 3,330 |
| 2005-05-25 | 338 | 339 | 333 | 333 | 3,175,000 | 3,330 |
| 2005-05-24 | 335 | 338 | 335 | 336 | 5,177,000 | 3,360 |
| 2005-05-23 | 328 | 333 | 327 | 332 | 6,143,000 | 3,320 |
| 2005-05-20 | 328 | 329 | 325 | 325 | 4,263,000 | 3,250 |
| 2005-05-19 | 325 | 328 | 323 | 327 | 5,664,000 | 3,270 |
| 2005-05-18 | 324 | 324 | 321 | 324 | 5,228,000 | 3,240 |
| 2005-05-17 | 332 | 334 | 321 | 323 | 6,300,000 | 3,230 |
| 2005-05-16 | 333 | 334 | 330 | 331 | 3,945,000 | 3,310 |
| 2005-05-13 | 336 | 336 | 333 | 336 | 5,373,000 | 3,360 |
| 2005-05-12 | 340 | 340 | 336 | 336 | 4,492,000 | 3,360 |
| 2005-05-11 | 343 | 344 | 339 | 340 | 3,646,000 | 3,400 |
| 2005-05-10 | 345 | 348 | 343 | 345 | 4,308,000 | 3,450 |
| 2005-05-09 | 344 | 347 | 342 | 344 | 5,661,000 | 3,440 |
| 2005-05-06 | 342 | 344 | 341 | 342 | 3,181,000 | 3,420 |
| 2005-05-02 | 341 | 342 | 339 | 341 | 2,466,000 | 3,410 |
| 2005-04-28 | 340 | 341 | 339 | 340 | 4,718,000 | 3,400 |
| 2005-04-27 | 340 | 341 | 338 | 339 | 4,421,000 | 3,390 |
| 2005-04-26 | 341 | 341 | 336 | 338 | 3,067,000 | 3,380 |
| 2005-04-25 | 341 | 341 | 339 | 340 | 3,426,000 | 3,400 |
| 2005-04-22 | 343 | 343 | 338 | 341 | 4,455,000 | 3,410 |
| 2005-04-21 | 336 | 338 | 333 | 338 | 5,992,000 | 3,380 |
| 2005-04-20 | 342 | 344 | 337 | 338 | 5,137,000 | 3,380 |
| 2005-04-19 | 333 | 341 | 332 | 338 | 7,491,000 | 3,380 |
| 2005-04-18 | 340 | 340 | 331 | 331 | 11,950,000 | 3,310 |
| 2005-04-15 | 347 | 348 | 342 | 342 | 6,019,000 | 3,420 |
| 2005-04-14 | 351 | 351 | 348 | 348 | 5,343,000 | 3,480 |
| 2005-04-13 | 359 | 359 | 351 | 351 | 3,954,000 | 3,510 |
| 2005-04-12 | 361 | 362 | 357 | 358 | 4,318,000 | 3,580 |
| 2005-04-11 | 365 | 365 | 361 | 361 | 2,404,000 | 3,610 |
| 2005-04-08 | 367 | 367 | 365 | 366 | 2,742,000 | 3,660 |
| 2005-04-07 | 368 | 370 | 363 | 363 | 5,489,000 | 3,630 |
| 2005-04-06 | 363 | 368 | 362 | 367 | 5,849,000 | 3,670 |
| 2005-04-05 | 364 | 366 | 361 | 363 | 4,214,000 | 3,630 |
| 2005-04-04 | 365 | 365 | 361 | 361 | 2,275,000 | 3,610 |
| 2005-04-01 | 367 | 367 | 362 | 365 | 2,638,000 | 3,650 |
| 2005-03-31 | 366 | 368 | 361 | 366 | 3,975,000 | 3,660 |
| 2005-03-30 | 365 | 366 | 359 | 361 | 4,586,000 | 3,610 |
| 2005-03-29 | 373 | 375 | 365 | 367 | 4,385,000 | 3,670 |
| 2005-03-28 | 371 | 376 | 368 | 374 | 5,938,000 | 3,740 |
| 2005-03-25 | 387 | 388 | 381 | 381 | 11,438,000 | 3,810 |
| 2005-03-24 | 385 | 386 | 384 | 386 | 4,187,000 | 3,860 |
| 2005-03-23 | 386 | 387 | 382 | 382 | 5,664,000 | 3,820 |
| 2005-03-22 | 385 | 387 | 384 | 385 | 3,396,000 | 3,850 |
| 2005-03-18 | 384 | 387 | 382 | 385 | 4,352,000 | 3,850 |
| 2005-03-17 | 388 | 388 | 383 | 383 | 5,993,000 | 3,830 |
| 2005-03-16 | 388 | 391 | 388 | 390 | 4,721,000 | 3,900 |
| 2005-03-15 | 387 | 390 | 386 | 388 | 6,845,000 | 3,880 |
| 2005-03-14 | 386 | 390 | 385 | 387 | 4,718,000 | 3,870 |
| 2005-03-11 | 384 | 387 | 384 | 384 | 10,649,000 | 3,840 |
| 2005-03-10 | 387 | 388 | 386 | 386 | 2,630,000 | 3,860 |
| 2005-03-09 | 387 | 388 | 385 | 386 | 4,370,000 | 3,860 |
| 2005-03-08 | 386 | 387 | 382 | 387 | 6,351,000 | 3,870 |
| 2005-03-07 | 386 | 390 | 385 | 389 | 4,700,000 | 3,890 |
| 2005-03-04 | 382 | 385 | 382 | 383 | 4,779,000 | 3,830 |
| 2005-03-03 | 383 | 384 | 382 | 382 | 3,434,000 | 3,820 |
| 2005-03-02 | 385 | 385 | 382 | 385 | 1,935,000 | 3,850 |
| 2005-03-01 | 386 | 387 | 380 | 382 | 6,337,000 | 3,820 |
| 2005-02-28 | 389 | 390 | 385 | 388 | 5,077,000 | 3,880 |
| 2005-02-25 | 383 | 390 | 382 | 390 | 5,424,000 | 3,900 |
| 2005-02-24 | 379 | 381 | 379 | 381 | 2,194,000 | 3,810 |
| 2005-02-23 | 379 | 380 | 376 | 377 | 3,148,000 | 3,770 |
| 2005-02-22 | 378 | 382 | 378 | 379 | 2,247,000 | 3,790 |
| 2005-02-21 | 380 | 380 | 377 | 377 | 2,552,000 | 3,770 |
| 2005-02-18 | 378 | 380 | 375 | 378 | 2,551,000 | 3,780 |
| 2005-02-17 | 381 | 381 | 375 | 375 | 5,646,000 | 3,750 |
| 2005-02-16 | 382 | 385 | 381 | 382 | 3,035,000 | 3,820 |
| 2005-02-15 | 385 | 387 | 381 | 382 | 3,985,000 | 3,820 |
| 2005-02-14 | 388 | 389 | 384 | 386 | 3,810,000 | 3,860 |
| 2005-02-10 | 388 | 389 | 383 | 388 | 5,813,000 | 3,880 |
| 2005-02-09 | 391 | 392 | 388 | 391 | 2,736,000 | 3,910 |
| 2005-02-08 | 391 | 393 | 390 | 391 | 3,757,000 | 3,910 |
| 2005-02-07 | 388 | 395 | 386 | 395 | 3,959,000 | 3,950 |
| 2005-02-04 | 393 | 393 | 385 | 388 | 5,497,000 | 3,880 |
| 2005-02-03 | 396 | 397 | 391 | 392 | 3,272,000 | 3,920 |
| 2005-02-02 | 394 | 396 | 392 | 396 | 5,277,000 | 3,960 |
| 2005-02-01 | 398 | 403 | 395 | 396 | 15,888,000 | 3,960 |
| 2005-01-31 | 386 | 391 | 385 | 390 | 4,562,000 | 3,900 |
| 2005-01-28 | 384 | 386 | 382 | 386 | 3,276,000 | 3,860 |
| 2005-01-27 | 383 | 385 | 381 | 384 | 3,507,000 | 3,840 |
| 2005-01-26 | 379 | 383 | 378 | 383 | 3,469,000 | 3,830 |
| 2005-01-25 | 377 | 378 | 374 | 378 | 2,463,000 | 3,780 |
| 2005-01-24 | 375 | 379 | 374 | 379 | 4,463,000 | 3,790 |
| 2005-01-21 | 373 | 376 | 373 | 374 | 2,822,000 | 3,740 |
| 2005-01-20 | 374 | 378 | 371 | 377 | 12,374,000 | 3,770 |
| 2005-01-19 | 368 | 374 | 367 | 373 | 8,745,000 | 3,730 |
| 2005-01-18 | 368 | 368 | 364 | 365 | 1,202,000 | 3,650 |
| 2005-01-17 | 368 | 370 | 367 | 367 | 2,206,000 | 3,670 |
| 2005-01-14 | 366 | 368 | 363 | 365 | 2,479,000 | 3,650 |
| 2005-01-13 | 364 | 365 | 361 | 362 | 1,618,000 | 3,620 |
| 2005-01-12 | 366 | 367 | 364 | 365 | 1,535,000 | 3,650 |
| 2005-01-11 | 368 | 369 | 366 | 366 | 2,613,000 | 3,660 |
| 2005-01-07 | 366 | 368 | 364 | 367 | 2,906,000 | 3,670 |
| 2005-01-06 | 358 | 365 | 358 | 365 | 3,342,000 | 3,650 |
| 2005-01-05 | 360 | 360 | 358 | 360 | 1,573,000 | 3,600 |
| 2005-01-04 | 359 | 361 | 357 | 361 | 912,000 | 3,610 |
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
