9202 ANAホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 350 | 354 | 348 | 354 | 1,342,000 | 3,540 |
| 2008-12-29 | 350 | 351 | 346 | 351 | 1,566,000 | 3,510 |
| 2008-12-26 | 350 | 351 | 347 | 351 | 1,544,000 | 3,510 |
| 2008-12-25 | 346 | 349 | 345 | 349 | 1,158,000 | 3,490 |
| 2008-12-24 | 345 | 346 | 341 | 344 | 1,809,000 | 3,440 |
| 2008-12-22 | 342 | 347 | 340 | 347 | 2,967,000 | 3,470 |
| 2008-12-19 | 347 | 347 | 338 | 338 | 5,165,000 | 3,380 |
| 2008-12-18 | 349 | 351 | 347 | 349 | 3,224,000 | 3,490 |
| 2008-12-17 | 349 | 350 | 342 | 350 | 3,842,000 | 3,500 |
| 2008-12-16 | 348 | 349 | 342 | 346 | 4,919,000 | 3,460 |
| 2008-12-15 | 341 | 348 | 341 | 348 | 4,515,000 | 3,480 |
| 2008-12-12 | 340 | 341 | 332 | 336 | 8,249,000 | 3,360 |
| 2008-12-11 | 334 | 344 | 334 | 344 | 3,421,000 | 3,440 |
| 2008-12-10 | 340 | 340 | 336 | 339 | 2,129,000 | 3,390 |
| 2008-12-09 | 344 | 345 | 335 | 339 | 3,569,000 | 3,390 |
| 2008-12-08 | 340 | 346 | 339 | 343 | 3,659,000 | 3,430 |
| 2008-12-05 | 343 | 345 | 335 | 335 | 3,696,000 | 3,350 |
| 2008-12-04 | 335 | 340 | 333 | 340 | 4,285,000 | 3,400 |
| 2008-12-03 | 329 | 334 | 327 | 332 | 4,436,000 | 3,320 |
| 2008-12-02 | 335 | 336 | 325 | 326 | 6,376,000 | 3,260 |
| 2008-12-01 | 342 | 343 | 338 | 338 | 3,356,000 | 3,380 |
| 2008-11-28 | 342 | 348 | 340 | 347 | 4,153,000 | 3,470 |
| 2008-11-27 | 344 | 346 | 341 | 343 | 2,641,000 | 3,430 |
| 2008-11-26 | 344 | 347 | 339 | 343 | 4,132,000 | 3,430 |
| 2008-11-25 | 350 | 350 | 338 | 349 | 5,624,000 | 3,490 |
| 2008-11-21 | 342 | 346 | 332 | 340 | 9,099,000 | 3,400 |
| 2008-11-20 | 348 | 350 | 343 | 343 | 5,560,000 | 3,430 |
| 2008-11-19 | 353 | 353 | 348 | 352 | 5,325,000 | 3,520 |
| 2008-11-18 | 356 | 356 | 348 | 352 | 6,202,000 | 3,520 |
| 2008-11-17 | 352 | 363 | 351 | 356 | 4,753,000 | 3,560 |
| 2008-11-14 | 358 | 360 | 350 | 357 | 7,621,000 | 3,570 |
| 2008-11-13 | 350 | 357 | 345 | 351 | 8,410,000 | 3,510 |
| 2008-11-12 | 354 | 356 | 351 | 353 | 3,517,000 | 3,530 |
| 2008-11-11 | 358 | 361 | 354 | 355 | 3,125,000 | 3,550 |
| 2008-11-10 | 359 | 365 | 358 | 361 | 3,917,000 | 3,610 |
| 2008-11-07 | 354 | 367 | 353 | 354 | 6,292,000 | 3,540 |
| 2008-11-06 | 360 | 364 | 356 | 359 | 6,356,000 | 3,590 |
| 2008-11-05 | 368 | 368 | 358 | 366 | 8,771,000 | 3,660 |
| 2008-11-04 | 374 | 380 | 365 | 369 | 5,516,000 | 3,690 |
| 2008-10-31 | 377 | 380 | 370 | 373 | 8,471,000 | 3,730 |
| 2008-10-30 | 374 | 382 | 371 | 378 | 11,809,000 | 3,780 |
| 2008-10-29 | 376 | 376 | 363 | 375 | 8,179,000 | 3,750 |
| 2008-10-28 | 340 | 366 | 337 | 366 | 11,638,000 | 3,660 |
| 2008-10-27 | 343 | 358 | 336 | 340 | 12,014,000 | 3,400 |
| 2008-10-24 | 371 | 371 | 343 | 346 | 12,169,000 | 3,460 |
| 2008-10-23 | 375 | 376 | 364 | 370 | 10,826,000 | 3,700 |
| 2008-10-22 | 388 | 390 | 380 | 380 | 8,200,000 | 3,800 |
| 2008-10-21 | 388 | 389 | 380 | 388 | 8,563,000 | 3,880 |
| 2008-10-20 | 389 | 390 | 380 | 386 | 7,618,000 | 3,860 |
| 2008-10-17 | 384 | 388 | 381 | 386 | 8,273,000 | 3,860 |
| 2008-10-16 | 365 | 382 | 355 | 371 | 10,038,000 | 3,710 |
| 2008-10-15 | 368 | 383 | 366 | 381 | 10,113,000 | 3,810 |
| 2008-10-14 | 355 | 372 | 351 | 368 | 7,907,000 | 3,680 |
| 2008-10-10 | 322 | 340 | 316 | 316 | 10,471,000 | 3,160 |
| 2008-10-09 | 346 | 352 | 341 | 341 | 6,817,000 | 3,410 |
| 2008-10-08 | 357 | 358 | 346 | 346 | 6,822,000 | 3,460 |
| 2008-10-07 | 357 | 366 | 347 | 363 | 5,973,000 | 3,630 |
| 2008-10-06 | 372 | 375 | 367 | 368 | 5,360,000 | 3,680 |
| 2008-10-03 | 375 | 379 | 375 | 377 | 3,398,000 | 3,770 |
| 2008-10-02 | 380 | 385 | 376 | 382 | 3,220,000 | 3,820 |
| 2008-10-01 | 379 | 381 | 375 | 379 | 2,968,000 | 3,790 |
| 2008-09-30 | 371 | 379 | 365 | 375 | 4,058,000 | 3,750 |
| 2008-09-29 | 387 | 390 | 381 | 384 | 3,840,000 | 3,840 |
| 2008-09-26 | 384 | 387 | 383 | 387 | 4,202,000 | 3,870 |
| 2008-09-25 | 382 | 385 | 378 | 385 | 5,377,000 | 3,850 |
| 2008-09-24 | 387 | 388 | 383 | 385 | 13,123,000 | 3,850 |
| 2008-09-22 | 395 | 395 | 388 | 389 | 5,744,000 | 3,890 |
| 2008-09-19 | 389 | 392 | 382 | 392 | 8,767,000 | 3,920 |
| 2008-09-18 | 366 | 387 | 362 | 379 | 10,603,000 | 3,790 |
| 2008-09-17 | 375 | 375 | 367 | 368 | 7,589,000 | 3,680 |
| 2008-09-16 | 370 | 378 | 366 | 373 | 10,816,000 | 3,730 |
| 2008-09-12 | 374 | 378 | 373 | 378 | 9,371,000 | 3,780 |
| 2008-09-11 | 378 | 379 | 370 | 370 | 10,236,000 | 3,700 |
| 2008-09-10 | 386 | 388 | 379 | 380 | 12,256,000 | 3,800 |
| 2008-09-09 | 396 | 397 | 386 | 387 | 8,807,000 | 3,870 |
| 2008-09-08 | 399 | 402 | 396 | 397 | 6,084,000 | 3,970 |
| 2008-09-05 | 396 | 400 | 395 | 399 | 7,521,000 | 3,990 |
| 2008-09-04 | 400 | 401 | 397 | 400 | 4,148,000 | 4,000 |
| 2008-09-03 | 399 | 403 | 399 | 402 | 4,013,000 | 4,020 |
| 2008-09-02 | 400 | 401 | 395 | 397 | 4,073,000 | 3,970 |
| 2008-09-01 | 400 | 401 | 398 | 399 | 2,301,000 | 3,990 |
| 2008-08-29 | 399 | 404 | 398 | 404 | 3,801,000 | 4,040 |
| 2008-08-28 | 395 | 397 | 394 | 397 | 1,919,000 | 3,970 |
| 2008-08-27 | 394 | 395 | 393 | 395 | 1,417,000 | 3,950 |
| 2008-08-26 | 394 | 395 | 392 | 394 | 1,718,000 | 3,940 |
| 2008-08-25 | 393 | 396 | 393 | 395 | 2,041,000 | 3,950 |
| 2008-08-22 | 392 | 392 | 390 | 390 | 2,301,000 | 3,900 |
| 2008-08-21 | 396 | 396 | 391 | 392 | 2,795,000 | 3,920 |
| 2008-08-20 | 394 | 395 | 392 | 395 | 2,425,000 | 3,950 |
| 2008-08-19 | 396 | 396 | 392 | 394 | 3,853,000 | 3,940 |
| 2008-08-18 | 396 | 403 | 396 | 398 | 3,826,000 | 3,980 |
| 2008-08-15 | 396 | 398 | 395 | 396 | 1,859,000 | 3,960 |
| 2008-08-14 | 397 | 399 | 395 | 397 | 3,794,000 | 3,970 |
| 2008-08-13 | 395 | 401 | 395 | 398 | 5,123,000 | 3,980 |
| 2008-08-12 | 395 | 400 | 393 | 399 | 4,137,000 | 3,990 |
| 2008-08-11 | 394 | 397 | 391 | 394 | 4,725,000 | 3,940 |
| 2008-08-08 | 394 | 398 | 390 | 393 | 7,518,000 | 3,930 |
| 2008-08-07 | 406 | 406 | 397 | 397 | 4,084,000 | 3,970 |
| 2008-08-06 | 406 | 410 | 405 | 408 | 8,982,000 | 4,080 |
| 2008-08-05 | 395 | 401 | 395 | 399 | 6,912,000 | 3,990 |
| 2008-08-04 | 397 | 398 | 391 | 394 | 3,733,000 | 3,940 |
| 2008-08-01 | 395 | 397 | 393 | 396 | 3,104,000 | 3,960 |
| 2008-07-31 | 402 | 403 | 395 | 396 | 4,728,000 | 3,960 |
| 2008-07-30 | 398 | 400 | 394 | 400 | 4,188,000 | 4,000 |
| 2008-07-29 | 398 | 400 | 392 | 393 | 3,887,000 | 3,930 |
| 2008-07-28 | 406 | 406 | 402 | 403 | 1,715,000 | 4,030 |
| 2008-07-25 | 402 | 406 | 402 | 405 | 3,098,000 | 4,050 |
| 2008-07-24 | 405 | 407 | 403 | 406 | 4,558,000 | 4,060 |
| 2008-07-23 | 400 | 407 | 400 | 404 | 5,599,000 | 4,040 |
| 2008-07-22 | 395 | 399 | 394 | 399 | 3,184,000 | 3,990 |
| 2008-07-18 | 402 | 404 | 394 | 394 | 5,703,000 | 3,940 |
| 2008-07-17 | 397 | 400 | 394 | 400 | 5,830,000 | 4,000 |
| 2008-07-16 | 384 | 395 | 384 | 390 | 4,103,000 | 3,900 |
| 2008-07-15 | 385 | 387 | 382 | 384 | 4,655,000 | 3,840 |
| 2008-07-14 | 385 | 387 | 384 | 385 | 1,870,000 | 3,850 |
| 2008-07-11 | 387 | 388 | 383 | 386 | 4,039,000 | 3,860 |
| 2008-07-10 | 386 | 387 | 383 | 385 | 3,241,000 | 3,850 |
| 2008-07-09 | 393 | 393 | 385 | 385 | 4,039,000 | 3,850 |
| 2008-07-08 | 392 | 393 | 385 | 385 | 6,142,000 | 3,850 |
| 2008-07-07 | 391 | 394 | 390 | 391 | 3,347,000 | 3,910 |
| 2008-07-04 | 393 | 394 | 390 | 391 | 5,195,000 | 3,910 |
| 2008-07-03 | 392 | 396 | 390 | 394 | 3,854,000 | 3,940 |
| 2008-07-02 | 400 | 400 | 391 | 393 | 5,656,000 | 3,930 |
| 2008-07-01 | 398 | 400 | 397 | 399 | 2,369,000 | 3,990 |
| 2008-06-30 | 398 | 400 | 396 | 397 | 3,500,000 | 3,970 |
| 2008-06-27 | 397 | 401 | 397 | 400 | 2,765,000 | 4,000 |
| 2008-06-26 | 403 | 404 | 400 | 403 | 3,270,000 | 4,030 |
| 2008-06-25 | 397 | 401 | 394 | 401 | 4,147,000 | 4,010 |
| 2008-06-24 | 399 | 400 | 397 | 397 | 3,374,000 | 3,970 |
| 2008-06-23 | 400 | 402 | 398 | 401 | 2,253,000 | 4,010 |
| 2008-06-20 | 403 | 405 | 399 | 403 | 4,485,000 | 4,030 |
| 2008-06-19 | 405 | 407 | 401 | 401 | 2,400,000 | 4,010 |
| 2008-06-18 | 407 | 410 | 405 | 407 | 3,281,000 | 4,070 |
| 2008-06-17 | 401 | 406 | 400 | 405 | 3,612,000 | 4,050 |
| 2008-06-16 | 394 | 402 | 393 | 400 | 3,271,000 | 4,000 |
| 2008-06-13 | 393 | 394 | 391 | 391 | 9,574,000 | 3,910 |
| 2008-06-12 | 395 | 395 | 393 | 395 | 4,045,000 | 3,950 |
| 2008-06-11 | 396 | 397 | 395 | 395 | 2,275,000 | 3,950 |
| 2008-06-10 | 398 | 398 | 395 | 396 | 3,038,000 | 3,960 |
| 2008-06-09 | 398 | 399 | 395 | 396 | 3,612,000 | 3,960 |
| 2008-06-06 | 401 | 402 | 400 | 400 | 3,698,000 | 4,000 |
| 2008-06-05 | 401 | 404 | 401 | 403 | 2,694,000 | 4,030 |
| 2008-06-04 | 402 | 403 | 400 | 402 | 2,606,000 | 4,020 |
| 2008-06-03 | 403 | 403 | 399 | 399 | 3,379,000 | 3,990 |
| 2008-06-02 | 405 | 406 | 401 | 406 | 2,544,000 | 4,060 |
| 2008-05-30 | 404 | 406 | 402 | 405 | 3,937,000 | 4,050 |
| 2008-05-29 | 400 | 401 | 396 | 401 | 4,962,000 | 4,010 |
| 2008-05-28 | 403 | 404 | 396 | 398 | 3,718,000 | 3,980 |
| 2008-05-27 | 399 | 405 | 398 | 404 | 3,869,000 | 4,040 |
| 2008-05-26 | 395 | 397 | 391 | 397 | 4,716,000 | 3,970 |
| 2008-05-23 | 399 | 400 | 395 | 395 | 7,885,000 | 3,950 |
| 2008-05-22 | 401 | 402 | 397 | 401 | 7,361,000 | 4,010 |
| 2008-05-21 | 404 | 405 | 402 | 403 | 4,570,000 | 4,030 |
| 2008-05-20 | 407 | 409 | 405 | 405 | 4,209,000 | 4,050 |
| 2008-05-19 | 406 | 407 | 406 | 406 | 1,552,000 | 4,060 |
| 2008-05-16 | 409 | 410 | 406 | 407 | 2,494,000 | 4,070 |
| 2008-05-15 | 410 | 410 | 407 | 409 | 4,166,000 | 4,090 |
| 2008-05-14 | 407 | 410 | 405 | 410 | 3,821,000 | 4,100 |
| 2008-05-13 | 408 | 409 | 405 | 406 | 5,129,000 | 4,060 |
| 2008-05-12 | 408 | 409 | 408 | 409 | 1,885,000 | 4,090 |
| 2008-05-09 | 411 | 416 | 408 | 408 | 6,118,000 | 4,080 |
| 2008-05-08 | 408 | 412 | 408 | 410 | 2,799,000 | 4,100 |
| 2008-05-07 | 418 | 418 | 408 | 409 | 7,136,000 | 4,090 |
| 2008-05-02 | 411 | 419 | 411 | 419 | 6,723,000 | 4,190 |
| 2008-05-01 | 408 | 411 | 407 | 409 | 3,598,000 | 4,090 |
| 2008-04-30 | 409 | 413 | 408 | 408 | 5,167,000 | 4,080 |
| 2008-04-28 | 410 | 411 | 406 | 407 | 4,074,000 | 4,070 |
| 2008-04-25 | 409 | 413 | 408 | 410 | 3,541,000 | 4,100 |
| 2008-04-24 | 409 | 411 | 405 | 405 | 5,608,000 | 4,050 |
| 2008-04-23 | 413 | 415 | 410 | 410 | 5,797,000 | 4,100 |
| 2008-04-22 | 417 | 418 | 414 | 416 | 3,364,000 | 4,160 |
| 2008-04-21 | 425 | 425 | 416 | 419 | 3,874,000 | 4,190 |
| 2008-04-18 | 420 | 421 | 414 | 419 | 3,558,000 | 4,190 |
| 2008-04-17 | 418 | 419 | 414 | 416 | 3,156,000 | 4,160 |
| 2008-04-16 | 414 | 416 | 412 | 414 | 2,403,000 | 4,140 |
| 2008-04-15 | 412 | 414 | 411 | 413 | 2,335,000 | 4,130 |
| 2008-04-14 | 414 | 415 | 411 | 411 | 3,178,000 | 4,110 |
| 2008-04-11 | 414 | 418 | 411 | 418 | 5,838,000 | 4,180 |
| 2008-04-10 | 420 | 421 | 413 | 414 | 4,874,000 | 4,140 |
| 2008-04-09 | 427 | 428 | 420 | 422 | 5,056,000 | 4,220 |
| 2008-04-08 | 428 | 432 | 426 | 427 | 5,357,000 | 4,270 |
| 2008-04-07 | 436 | 439 | 435 | 438 | 2,498,000 | 4,380 |
| 2008-04-04 | 439 | 441 | 436 | 439 | 2,734,000 | 4,390 |
| 2008-04-03 | 444 | 446 | 442 | 443 | 2,771,000 | 4,430 |
| 2008-04-02 | 444 | 446 | 441 | 444 | 4,698,000 | 4,440 |
| 2008-04-01 | 439 | 441 | 436 | 440 | 3,396,000 | 4,400 |
| 2008-03-31 | 436 | 443 | 435 | 439 | 3,711,000 | 4,390 |
| 2008-03-28 | 435 | 439 | 431 | 439 | 3,351,000 | 4,390 |
| 2008-03-27 | 430 | 438 | 430 | 436 | 4,240,000 | 4,360 |
| 2008-03-26 | 431 | 437 | 426 | 437 | 8,213,000 | 4,370 |
| 2008-03-25 | 450 | 451 | 437 | 442 | 11,732,000 | 4,420 |
| 2008-03-24 | 448 | 451 | 446 | 447 | 4,835,000 | 4,470 |
| 2008-03-21 | 431 | 447 | 431 | 446 | 6,234,000 | 4,460 |
| 2008-03-19 | 438 | 439 | 428 | 428 | 5,755,000 | 4,280 |
| 2008-03-18 | 421 | 434 | 420 | 434 | 8,606,000 | 4,340 |
| 2008-03-17 | 421 | 422 | 412 | 413 | 7,204,000 | 4,130 |
| 2008-03-14 | 424 | 425 | 422 | 422 | 10,246,000 | 4,220 |
| 2008-03-13 | 431 | 432 | 425 | 425 | 4,427,000 | 4,250 |
| 2008-03-12 | 433 | 436 | 428 | 436 | 5,297,000 | 4,360 |
| 2008-03-11 | 424 | 429 | 424 | 425 | 5,638,000 | 4,250 |
| 2008-03-10 | 429 | 434 | 422 | 426 | 5,653,000 | 4,260 |
| 2008-03-07 | 438 | 438 | 429 | 429 | 8,877,000 | 4,290 |
| 2008-03-06 | 443 | 450 | 442 | 442 | 6,024,000 | 4,420 |
| 2008-03-05 | 444 | 452 | 442 | 443 | 9,053,000 | 4,430 |
| 2008-03-04 | 440 | 447 | 439 | 447 | 8,631,000 | 4,470 |
| 2008-03-03 | 431 | 444 | 428 | 440 | 6,438,000 | 4,400 |
| 2008-02-29 | 433 | 437 | 431 | 435 | 3,237,000 | 4,350 |
| 2008-02-28 | 436 | 437 | 432 | 436 | 2,888,000 | 4,360 |
| 2008-02-27 | 429 | 441 | 428 | 439 | 6,608,000 | 4,390 |
| 2008-02-26 | 437 | 437 | 425 | 425 | 4,451,000 | 4,250 |
| 2008-02-25 | 427 | 434 | 426 | 428 | 5,316,000 | 4,280 |
| 2008-02-22 | 423 | 425 | 421 | 424 | 3,925,000 | 4,240 |
| 2008-02-21 | 424 | 426 | 421 | 424 | 5,278,000 | 4,240 |
| 2008-02-20 | 432 | 432 | 422 | 424 | 7,485,000 | 4,240 |
| 2008-02-19 | 437 | 438 | 432 | 432 | 3,705,000 | 4,320 |
| 2008-02-18 | 436 | 438 | 434 | 435 | 3,796,000 | 4,350 |
| 2008-02-15 | 430 | 437 | 422 | 435 | 9,878,000 | 4,350 |
| 2008-02-14 | 443 | 445 | 439 | 440 | 4,517,000 | 4,400 |
| 2008-02-13 | 443 | 445 | 436 | 436 | 3,691,000 | 4,360 |
| 2008-02-12 | 444 | 448 | 440 | 444 | 3,991,000 | 4,440 |
| 2008-02-08 | 449 | 451 | 443 | 445 | 5,955,000 | 4,450 |
| 2008-02-07 | 437 | 450 | 436 | 449 | 8,313,000 | 4,490 |
| 2008-02-06 | 440 | 443 | 433 | 433 | 5,883,000 | 4,330 |
| 2008-02-05 | 441 | 451 | 439 | 451 | 6,327,000 | 4,510 |
| 2008-02-04 | 442 | 446 | 436 | 440 | 8,011,000 | 4,400 |
| 2008-02-01 | 424 | 443 | 421 | 442 | 10,906,000 | 4,420 |
| 2008-01-31 | 408 | 423 | 407 | 423 | 7,971,000 | 4,230 |
| 2008-01-30 | 408 | 409 | 405 | 407 | 5,937,000 | 4,070 |
| 2008-01-29 | 407 | 412 | 405 | 409 | 3,804,000 | 4,090 |
| 2008-01-28 | 411 | 416 | 405 | 405 | 5,875,000 | 4,050 |
| 2008-01-25 | 412 | 415 | 404 | 411 | 9,156,000 | 4,110 |
| 2008-01-24 | 401 | 410 | 400 | 409 | 6,710,000 | 4,090 |
| 2008-01-23 | 394 | 399 | 393 | 398 | 6,026,000 | 3,980 |
| 2008-01-22 | 400 | 401 | 385 | 389 | 10,642,000 | 3,890 |
| 2008-01-21 | 405 | 406 | 402 | 402 | 5,660,000 | 4,020 |
| 2008-01-18 | 405 | 410 | 400 | 408 | 8,596,000 | 4,080 |
| 2008-01-17 | 406 | 410 | 402 | 409 | 5,813,000 | 4,090 |
| 2008-01-16 | 406 | 408 | 405 | 406 | 4,811,000 | 4,060 |
| 2008-01-15 | 410 | 412 | 406 | 406 | 4,132,000 | 4,060 |
| 2008-01-11 | 409 | 414 | 406 | 406 | 4,868,000 | 4,060 |
| 2008-01-10 | 411 | 412 | 408 | 408 | 4,812,000 | 4,080 |
| 2008-01-09 | 412 | 415 | 411 | 413 | 5,769,000 | 4,130 |
| 2008-01-08 | 409 | 416 | 409 | 416 | 5,231,000 | 4,160 |
| 2008-01-07 | 404 | 415 | 403 | 413 | 6,564,000 | 4,130 |
| 2008-01-04 | 412 | 412 | 401 | 404 | 5,336,000 | 4,040 |
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
