9202 ANAホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 416 | 417 | 412 | 413 | 2,523,000 | 4,130 |
| 2007-12-27 | 416 | 418 | 415 | 416 | 2,532,000 | 4,160 |
| 2007-12-26 | 420 | 420 | 417 | 419 | 1,637,000 | 4,190 |
| 2007-12-25 | 417 | 420 | 417 | 418 | 2,038,000 | 4,180 |
| 2007-12-21 | 416 | 418 | 414 | 415 | 3,880,000 | 4,150 |
| 2007-12-20 | 421 | 421 | 414 | 416 | 2,658,000 | 4,160 |
| 2007-12-19 | 418 | 420 | 414 | 414 | 4,218,000 | 4,140 |
| 2007-12-18 | 420 | 420 | 415 | 417 | 5,585,000 | 4,170 |
| 2007-12-17 | 428 | 430 | 420 | 422 | 4,010,000 | 4,220 |
| 2007-12-14 | 426 | 433 | 426 | 430 | 7,528,000 | 4,300 |
| 2007-12-13 | 430 | 432 | 428 | 429 | 2,390,000 | 4,290 |
| 2007-12-12 | 430 | 435 | 429 | 433 | 4,295,000 | 4,330 |
| 2007-12-11 | 433 | 435 | 430 | 432 | 2,513,000 | 4,320 |
| 2007-12-10 | 436 | 438 | 432 | 433 | 3,120,000 | 4,330 |
| 2007-12-07 | 436 | 438 | 435 | 435 | 2,817,000 | 4,350 |
| 2007-12-06 | 437 | 437 | 431 | 435 | 2,907,000 | 4,350 |
| 2007-12-05 | 429 | 434 | 427 | 433 | 2,958,000 | 4,330 |
| 2007-12-04 | 435 | 437 | 429 | 429 | 2,885,000 | 4,290 |
| 2007-12-03 | 433 | 438 | 432 | 437 | 4,672,000 | 4,370 |
| 2007-11-30 | 428 | 433 | 427 | 432 | 3,664,000 | 4,320 |
| 2007-11-29 | 434 | 435 | 427 | 431 | 4,066,000 | 4,310 |
| 2007-11-28 | 433 | 433 | 425 | 430 | 3,791,000 | 4,300 |
| 2007-11-27 | 420 | 434 | 416 | 434 | 5,696,000 | 4,340 |
| 2007-11-26 | 415 | 425 | 413 | 423 | 6,442,000 | 4,230 |
| 2007-11-22 | 411 | 415 | 410 | 410 | 5,902,000 | 4,100 |
| 2007-11-21 | 417 | 418 | 411 | 412 | 3,895,000 | 4,120 |
| 2007-11-20 | 412 | 416 | 410 | 415 | 4,588,000 | 4,150 |
| 2007-11-19 | 411 | 419 | 411 | 415 | 3,146,000 | 4,150 |
| 2007-11-16 | 416 | 417 | 409 | 410 | 7,480,000 | 4,100 |
| 2007-11-15 | 421 | 422 | 416 | 418 | 4,193,000 | 4,180 |
| 2007-11-14 | 419 | 421 | 412 | 421 | 9,885,000 | 4,210 |
| 2007-11-13 | 414 | 419 | 412 | 417 | 6,359,000 | 4,170 |
| 2007-11-12 | 416 | 416 | 409 | 412 | 7,299,000 | 4,120 |
| 2007-11-09 | 428 | 429 | 416 | 419 | 11,091,000 | 4,190 |
| 2007-11-08 | 435 | 437 | 430 | 432 | 6,314,000 | 4,320 |
| 2007-11-07 | 442 | 443 | 435 | 435 | 4,458,000 | 4,350 |
| 2007-11-06 | 441 | 445 | 439 | 439 | 6,507,000 | 4,390 |
| 2007-11-05 | 438 | 444 | 437 | 442 | 7,526,000 | 4,420 |
| 2007-11-02 | 439 | 441 | 435 | 437 | 5,717,000 | 4,370 |
| 2007-11-01 | 442 | 442 | 437 | 442 | 4,498,000 | 4,420 |
| 2007-10-31 | 442 | 443 | 439 | 443 | 4,462,000 | 4,430 |
| 2007-10-30 | 441 | 442 | 438 | 438 | 2,915,000 | 4,380 |
| 2007-10-29 | 443 | 444 | 439 | 442 | 3,834,000 | 4,420 |
| 2007-10-26 | 441 | 442 | 437 | 442 | 6,062,000 | 4,420 |
| 2007-10-25 | 439 | 442 | 437 | 442 | 5,695,000 | 4,420 |
| 2007-10-24 | 440 | 442 | 435 | 437 | 5,713,000 | 4,370 |
| 2007-10-23 | 434 | 444 | 433 | 439 | 5,603,000 | 4,390 |
| 2007-10-22 | 437 | 437 | 431 | 431 | 5,424,000 | 4,310 |
| 2007-10-19 | 444 | 445 | 438 | 439 | 4,594,000 | 4,390 |
| 2007-10-18 | 449 | 449 | 443 | 444 | 4,197,000 | 4,440 |
| 2007-10-17 | 449 | 450 | 445 | 448 | 4,374,000 | 4,480 |
| 2007-10-16 | 451 | 452 | 448 | 448 | 6,192,000 | 4,480 |
| 2007-10-15 | 451 | 454 | 448 | 450 | 5,066,000 | 4,500 |
| 2007-10-12 | 458 | 458 | 448 | 448 | 5,920,000 | 4,480 |
| 2007-10-11 | 461 | 464 | 457 | 457 | 6,506,000 | 4,570 |
| 2007-10-10 | 462 | 465 | 461 | 465 | 2,226,000 | 4,650 |
| 2007-10-09 | 460 | 463 | 457 | 461 | 2,513,000 | 4,610 |
| 2007-10-05 | 464 | 465 | 459 | 463 | 3,430,000 | 4,630 |
| 2007-10-04 | 460 | 465 | 459 | 464 | 7,368,000 | 4,640 |
| 2007-10-03 | 455 | 460 | 455 | 460 | 4,641,000 | 4,600 |
| 2007-10-02 | 452 | 456 | 451 | 455 | 5,372,000 | 4,550 |
| 2007-10-01 | 448 | 450 | 440 | 448 | 4,797,000 | 4,480 |
| 2007-09-28 | 449 | 450 | 446 | 448 | 3,562,000 | 4,480 |
| 2007-09-27 | 443 | 452 | 442 | 451 | 4,434,000 | 4,510 |
| 2007-09-26 | 445 | 445 | 440 | 442 | 3,438,000 | 4,420 |
| 2007-09-25 | 442 | 444 | 438 | 444 | 5,273,000 | 4,440 |
| 2007-09-21 | 450 | 450 | 445 | 446 | 9,013,000 | 4,460 |
| 2007-09-20 | 453 | 455 | 448 | 449 | 4,771,000 | 4,490 |
| 2007-09-19 | 448 | 455 | 447 | 452 | 4,996,000 | 4,520 |
| 2007-09-18 | 449 | 450 | 442 | 443 | 4,715,000 | 4,430 |
| 2007-09-14 | 449 | 452 | 449 | 450 | 6,578,000 | 4,500 |
| 2007-09-13 | 452 | 452 | 449 | 449 | 3,634,000 | 4,490 |
| 2007-09-12 | 455 | 455 | 450 | 451 | 5,132,000 | 4,510 |
| 2007-09-11 | 455 | 456 | 452 | 452 | 3,735,000 | 4,520 |
| 2007-09-10 | 453 | 455 | 452 | 454 | 3,153,000 | 4,540 |
| 2007-09-07 | 456 | 458 | 454 | 457 | 2,670,000 | 4,570 |
| 2007-09-06 | 459 | 461 | 453 | 458 | 3,859,000 | 4,580 |
| 2007-09-05 | 466 | 467 | 460 | 460 | 3,770,000 | 4,600 |
| 2007-09-04 | 463 | 468 | 461 | 465 | 4,473,000 | 4,650 |
| 2007-09-03 | 463 | 464 | 460 | 462 | 3,494,000 | 4,620 |
| 2007-08-31 | 458 | 462 | 456 | 462 | 3,674,000 | 4,620 |
| 2007-08-30 | 458 | 459 | 455 | 459 | 2,468,000 | 4,590 |
| 2007-08-29 | 455 | 458 | 452 | 456 | 3,716,000 | 4,560 |
| 2007-08-28 | 455 | 460 | 454 | 459 | 2,766,000 | 4,590 |
| 2007-08-27 | 455 | 456 | 452 | 455 | 4,321,000 | 4,550 |
| 2007-08-24 | 455 | 455 | 451 | 455 | 3,913,000 | 4,550 |
| 2007-08-23 | 454 | 455 | 450 | 453 | 4,584,000 | 4,530 |
| 2007-08-22 | 448 | 453 | 445 | 449 | 5,155,000 | 4,490 |
| 2007-08-21 | 441 | 448 | 441 | 445 | 4,034,000 | 4,450 |
| 2007-08-20 | 450 | 451 | 436 | 439 | 6,636,000 | 4,390 |
| 2007-08-17 | 438 | 449 | 437 | 438 | 9,316,000 | 4,380 |
| 2007-08-16 | 435 | 438 | 431 | 437 | 8,240,000 | 4,370 |
| 2007-08-15 | 451 | 452 | 439 | 440 | 8,159,000 | 4,400 |
| 2007-08-14 | 459 | 460 | 452 | 454 | 4,421,000 | 4,540 |
| 2007-08-13 | 459 | 462 | 455 | 462 | 5,948,000 | 4,620 |
| 2007-08-10 | 454 | 461 | 451 | 458 | 8,293,000 | 4,580 |
| 2007-08-09 | 455 | 460 | 451 | 459 | 9,911,000 | 4,590 |
| 2007-08-08 | 450 | 455 | 446 | 455 | 9,703,000 | 4,550 |
| 2007-08-07 | 442 | 447 | 441 | 445 | 4,851,000 | 4,450 |
| 2007-08-06 | 430 | 442 | 428 | 438 | 5,471,000 | 4,380 |
| 2007-08-03 | 441 | 441 | 430 | 430 | 8,693,000 | 4,300 |
| 2007-08-02 | 440 | 442 | 433 | 441 | 12,226,000 | 4,410 |
| 2007-08-01 | 450 | 451 | 437 | 439 | 8,650,000 | 4,390 |
| 2007-07-31 | 454 | 454 | 450 | 450 | 7,334,000 | 4,500 |
| 2007-07-30 | 452 | 455 | 450 | 453 | 5,050,000 | 4,530 |
| 2007-07-27 | 456 | 457 | 452 | 455 | 5,994,000 | 4,550 |
| 2007-07-26 | 462 | 462 | 457 | 457 | 3,081,000 | 4,570 |
| 2007-07-25 | 459 | 462 | 457 | 459 | 6,579,000 | 4,590 |
| 2007-07-24 | 458 | 459 | 455 | 458 | 3,615,000 | 4,580 |
| 2007-07-23 | 460 | 461 | 455 | 457 | 7,111,000 | 4,570 |
| 2007-07-20 | 460 | 463 | 458 | 461 | 2,820,000 | 4,610 |
| 2007-07-19 | 460 | 462 | 457 | 458 | 3,983,000 | 4,580 |
| 2007-07-18 | 463 | 464 | 457 | 460 | 6,187,000 | 4,600 |
| 2007-07-17 | 466 | 467 | 463 | 466 | 6,229,000 | 4,660 |
| 2007-07-13 | 467 | 467 | 465 | 466 | 5,811,000 | 4,660 |
| 2007-07-12 | 464 | 465 | 460 | 462 | 5,182,000 | 4,620 |
| 2007-07-11 | 466 | 466 | 464 | 464 | 4,099,000 | 4,640 |
| 2007-07-10 | 467 | 469 | 466 | 468 | 4,139,000 | 4,680 |
| 2007-07-09 | 467 | 469 | 466 | 466 | 4,102,000 | 4,660 |
| 2007-07-06 | 468 | 469 | 465 | 466 | 5,181,000 | 4,660 |
| 2007-07-05 | 466 | 471 | 465 | 467 | 5,005,000 | 4,670 |
| 2007-07-04 | 467 | 467 | 465 | 465 | 1,928,000 | 4,650 |
| 2007-07-03 | 467 | 470 | 466 | 467 | 3,793,000 | 4,670 |
| 2007-07-02 | 469 | 469 | 465 | 466 | 4,312,000 | 4,660 |
| 2007-06-29 | 468 | 470 | 466 | 469 | 3,798,000 | 4,690 |
| 2007-06-28 | 468 | 472 | 465 | 467 | 7,262,000 | 4,670 |
| 2007-06-27 | 471 | 472 | 466 | 466 | 6,882,000 | 4,660 |
| 2007-06-26 | 471 | 474 | 470 | 472 | 5,093,000 | 4,720 |
| 2007-06-25 | 468 | 473 | 465 | 470 | 9,486,000 | 4,700 |
| 2007-06-22 | 474 | 477 | 464 | 466 | 15,483,000 | 4,660 |
| 2007-06-21 | 464 | 467 | 464 | 467 | 3,829,000 | 4,670 |
| 2007-06-20 | 468 | 468 | 464 | 465 | 6,319,000 | 4,650 |
| 2007-06-19 | 471 | 471 | 465 | 467 | 4,020,000 | 4,670 |
| 2007-06-18 | 470 | 473 | 469 | 472 | 3,054,000 | 4,720 |
| 2007-06-15 | 469 | 470 | 467 | 469 | 3,768,000 | 4,690 |
| 2007-06-14 | 468 | 470 | 467 | 469 | 5,818,000 | 4,690 |
| 2007-06-13 | 463 | 465 | 461 | 464 | 4,207,000 | 4,640 |
| 2007-06-12 | 468 | 468 | 463 | 464 | 3,651,000 | 4,640 |
| 2007-06-11 | 466 | 473 | 465 | 468 | 7,246,000 | 4,680 |
| 2007-06-08 | 464 | 467 | 460 | 462 | 12,124,000 | 4,620 |
| 2007-06-07 | 462 | 467 | 462 | 466 | 5,139,000 | 4,660 |
| 2007-06-06 | 468 | 469 | 461 | 466 | 8,650,000 | 4,660 |
| 2007-06-05 | 474 | 475 | 469 | 472 | 5,411,000 | 4,720 |
| 2007-06-04 | 471 | 475 | 470 | 475 | 6,635,000 | 4,750 |
| 2007-06-01 | 470 | 475 | 468 | 468 | 8,153,000 | 4,680 |
| 2007-05-31 | 466 | 472 | 466 | 469 | 4,758,000 | 4,690 |
| 2007-05-30 | 469 | 470 | 462 | 466 | 5,690,000 | 4,660 |
| 2007-05-29 | 462 | 468 | 460 | 468 | 3,793,000 | 4,680 |
| 2007-05-28 | 462 | 465 | 460 | 462 | 5,051,000 | 4,620 |
| 2007-05-25 | 463 | 465 | 456 | 459 | 5,576,000 | 4,590 |
| 2007-05-24 | 469 | 470 | 463 | 463 | 3,890,000 | 4,630 |
| 2007-05-23 | 466 | 471 | 465 | 467 | 5,434,000 | 4,670 |
| 2007-05-22 | 463 | 464 | 460 | 463 | 4,949,000 | 4,630 |
| 2007-05-21 | 460 | 465 | 460 | 461 | 5,686,000 | 4,610 |
| 2007-05-18 | 471 | 472 | 461 | 463 | 9,036,000 | 4,630 |
| 2007-05-17 | 479 | 483 | 474 | 476 | 6,177,000 | 4,760 |
| 2007-05-16 | 474 | 480 | 471 | 477 | 9,213,000 | 4,770 |
| 2007-05-15 | 478 | 478 | 472 | 473 | 3,866,000 | 4,730 |
| 2007-05-14 | 475 | 481 | 474 | 477 | 10,545,000 | 4,770 |
| 2007-05-11 | 471 | 473 | 466 | 473 | 5,814,000 | 4,730 |
| 2007-05-10 | 470 | 472 | 468 | 471 | 7,687,000 | 4,710 |
| 2007-05-09 | 466 | 470 | 464 | 468 | 7,945,000 | 4,680 |
| 2007-05-08 | 455 | 463 | 454 | 462 | 6,888,000 | 4,620 |
| 2007-05-07 | 456 | 458 | 452 | 454 | 8,175,000 | 4,540 |
| 2007-05-02 | 456 | 457 | 450 | 456 | 8,921,000 | 4,560 |
| 2007-05-01 | 467 | 467 | 457 | 459 | 12,019,000 | 4,590 |
| 2007-04-27 | 478 | 478 | 462 | 465 | 10,921,000 | 4,650 |
| 2007-04-26 | 481 | 483 | 479 | 479 | 6,173,000 | 4,790 |
| 2007-04-25 | 480 | 480 | 476 | 478 | 4,983,000 | 4,780 |
| 2007-04-24 | 476 | 479 | 471 | 478 | 4,765,000 | 4,780 |
| 2007-04-23 | 477 | 482 | 475 | 476 | 5,910,000 | 4,760 |
| 2007-04-20 | 475 | 476 | 473 | 473 | 2,820,000 | 4,730 |
| 2007-04-19 | 475 | 477 | 466 | 472 | 6,197,000 | 4,720 |
| 2007-04-18 | 479 | 482 | 475 | 480 | 6,310,000 | 4,800 |
| 2007-04-17 | 486 | 486 | 477 | 481 | 7,484,000 | 4,810 |
| 2007-04-16 | 480 | 486 | 479 | 484 | 11,390,000 | 4,840 |
| 2007-04-13 | 478 | 481 | 475 | 475 | 9,446,000 | 4,750 |
| 2007-04-12 | 474 | 474 | 464 | 471 | 3,656,000 | 4,710 |
| 2007-04-11 | 469 | 474 | 469 | 473 | 4,346,000 | 4,730 |
| 2007-04-10 | 473 | 474 | 469 | 470 | 5,186,000 | 4,700 |
| 2007-04-09 | 465 | 470 | 465 | 470 | 2,203,000 | 4,700 |
| 2007-04-06 | 459 | 466 | 459 | 464 | 3,484,000 | 4,640 |
| 2007-04-05 | 465 | 466 | 460 | 462 | 4,975,000 | 4,620 |
| 2007-04-04 | 462 | 466 | 461 | 462 | 5,022,000 | 4,620 |
| 2007-04-03 | 452 | 458 | 451 | 458 | 3,936,000 | 4,580 |
| 2007-04-02 | 460 | 466 | 451 | 451 | 6,835,000 | 4,510 |
| 2007-03-30 | 471 | 471 | 462 | 463 | 6,413,000 | 4,630 |
| 2007-03-29 | 466 | 475 | 465 | 472 | 4,710,000 | 4,720 |
| 2007-03-28 | 477 | 482 | 470 | 473 | 6,208,000 | 4,730 |
| 2007-03-27 | 474 | 483 | 469 | 479 | 13,585,000 | 4,790 |
| 2007-03-26 | 486 | 489 | 484 | 487 | 15,562,000 | 4,870 |
| 2007-03-23 | 481 | 485 | 480 | 482 | 9,315,000 | 4,820 |
| 2007-03-22 | 480 | 482 | 478 | 480 | 7,780,000 | 4,800 |
| 2007-03-20 | 472 | 478 | 471 | 475 | 6,594,000 | 4,750 |
| 2007-03-19 | 462 | 470 | 462 | 469 | 3,869,000 | 4,690 |
| 2007-03-16 | 465 | 470 | 460 | 463 | 8,810,000 | 4,630 |
| 2007-03-15 | 471 | 474 | 468 | 468 | 7,346,000 | 4,680 |
| 2007-03-14 | 471 | 475 | 469 | 470 | 13,666,000 | 4,700 |
| 2007-03-13 | 474 | 480 | 471 | 476 | 17,688,000 | 4,760 |
| 2007-03-12 | 474 | 475 | 472 | 472 | 4,994,000 | 4,720 |
| 2007-03-09 | 472 | 475 | 470 | 473 | 11,799,000 | 4,730 |
| 2007-03-08 | 464 | 474 | 462 | 474 | 8,774,000 | 4,740 |
| 2007-03-07 | 474 | 475 | 466 | 469 | 8,159,000 | 4,690 |
| 2007-03-06 | 449 | 465 | 449 | 464 | 12,170,000 | 4,640 |
| 2007-03-05 | 452 | 453 | 441 | 444 | 8,241,000 | 4,440 |
| 2007-03-02 | 459 | 460 | 455 | 457 | 7,060,000 | 4,570 |
| 2007-03-01 | 465 | 467 | 455 | 459 | 7,915,000 | 4,590 |
| 2007-02-28 | 449 | 466 | 447 | 463 | 10,273,000 | 4,630 |
| 2007-02-27 | 478 | 480 | 473 | 473 | 6,893,000 | 4,730 |
| 2007-02-26 | 481 | 485 | 477 | 480 | 6,226,000 | 4,800 |
| 2007-02-23 | 479 | 483 | 477 | 482 | 6,830,000 | 4,820 |
| 2007-02-22 | 476 | 479 | 473 | 476 | 6,218,000 | 4,760 |
| 2007-02-21 | 471 | 477 | 467 | 476 | 10,572,000 | 4,760 |
| 2007-02-20 | 476 | 477 | 469 | 471 | 7,048,000 | 4,710 |
| 2007-02-19 | 480 | 481 | 476 | 477 | 6,537,000 | 4,770 |
| 2007-02-16 | 483 | 483 | 478 | 479 | 5,173,000 | 4,790 |
| 2007-02-15 | 481 | 485 | 480 | 483 | 7,575,000 | 4,830 |
| 2007-02-14 | 476 | 485 | 474 | 480 | 10,708,000 | 4,800 |
| 2007-02-13 | 473 | 479 | 471 | 474 | 10,054,000 | 4,740 |
| 2007-02-09 | 464 | 474 | 464 | 472 | 9,105,000 | 4,720 |
| 2007-02-08 | 464 | 469 | 462 | 464 | 6,115,000 | 4,640 |
| 2007-02-07 | 467 | 467 | 459 | 463 | 6,373,000 | 4,630 |
| 2007-02-06 | 463 | 468 | 463 | 463 | 7,961,000 | 4,630 |
| 2007-02-05 | 468 | 468 | 458 | 458 | 6,728,000 | 4,580 |
| 2007-02-02 | 461 | 471 | 460 | 467 | 10,129,000 | 4,670 |
| 2007-02-01 | 450 | 464 | 449 | 464 | 19,703,000 | 4,640 |
| 2007-01-31 | 448 | 449 | 442 | 445 | 4,063,000 | 4,450 |
| 2007-01-30 | 448 | 453 | 446 | 447 | 5,940,000 | 4,470 |
| 2007-01-29 | 441 | 448 | 441 | 447 | 4,033,000 | 4,470 |
| 2007-01-26 | 446 | 447 | 440 | 440 | 5,729,000 | 4,400 |
| 2007-01-25 | 449 | 450 | 447 | 447 | 4,758,000 | 4,470 |
| 2007-01-24 | 449 | 449 | 445 | 445 | 6,149,000 | 4,450 |
| 2007-01-23 | 442 | 449 | 440 | 448 | 7,868,000 | 4,480 |
| 2007-01-22 | 440 | 444 | 440 | 442 | 4,237,000 | 4,420 |
| 2007-01-19 | 440 | 441 | 436 | 438 | 5,157,000 | 4,380 |
| 2007-01-18 | 435 | 440 | 434 | 440 | 5,300,000 | 4,400 |
| 2007-01-17 | 435 | 436 | 431 | 433 | 7,863,000 | 4,330 |
| 2007-01-16 | 438 | 439 | 432 | 432 | 6,398,000 | 4,320 |
| 2007-01-15 | 435 | 439 | 434 | 436 | 4,966,000 | 4,360 |
| 2007-01-12 | 433 | 437 | 431 | 432 | 7,573,000 | 4,320 |
| 2007-01-11 | 436 | 436 | 430 | 431 | 4,652,000 | 4,310 |
| 2007-01-10 | 440 | 444 | 432 | 435 | 13,216,000 | 4,350 |
| 2007-01-09 | 431 | 437 | 429 | 436 | 9,758,000 | 4,360 |
| 2007-01-05 | 430 | 432 | 425 | 428 | 9,229,000 | 4,280 |
| 2007-01-04 | 423 | 430 | 423 | 426 | 4,611,000 | 4,260 |
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
