9202 ANAホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 254 | 255 | 252 | 252 | 5,051,000 | 2,520 |
| 2009-12-29 | 253 | 255 | 252 | 254 | 5,029,000 | 2,540 |
| 2009-12-28 | 254 | 256 | 253 | 254 | 3,289,000 | 2,540 |
| 2009-12-25 | 255 | 256 | 253 | 254 | 3,572,000 | 2,540 |
| 2009-12-24 | 254 | 257 | 252 | 257 | 5,255,000 | 2,570 |
| 2009-12-22 | 254 | 255 | 252 | 253 | 4,753,000 | 2,530 |
| 2009-12-21 | 257 | 257 | 254 | 254 | 3,037,000 | 2,540 |
| 2009-12-18 | 258 | 258 | 253 | 257 | 7,255,000 | 2,570 |
| 2009-12-17 | 262 | 263 | 258 | 258 | 7,761,000 | 2,580 |
| 2009-12-16 | 258 | 264 | 258 | 260 | 11,175,000 | 2,600 |
| 2009-12-15 | 255 | 257 | 252 | 257 | 6,978,000 | 2,570 |
| 2009-12-14 | 252 | 257 | 250 | 255 | 6,093,000 | 2,550 |
| 2009-12-11 | 250 | 252 | 246 | 252 | 8,977,000 | 2,520 |
| 2009-12-10 | 252 | 254 | 247 | 248 | 6,741,000 | 2,480 |
| 2009-12-09 | 248 | 252 | 248 | 251 | 3,349,000 | 2,510 |
| 2009-12-08 | 253 | 253 | 248 | 250 | 6,224,000 | 2,500 |
| 2009-12-07 | 249 | 257 | 249 | 255 | 11,951,000 | 2,550 |
| 2009-12-04 | 239 | 244 | 238 | 244 | 9,771,000 | 2,440 |
| 2009-12-03 | 230 | 238 | 229 | 238 | 8,927,000 | 2,380 |
| 2009-12-02 | 229 | 232 | 228 | 229 | 4,067,000 | 2,290 |
| 2009-12-01 | 226 | 231 | 224 | 230 | 6,604,000 | 2,300 |
| 2009-11-30 | 220 | 228 | 219 | 227 | 10,406,000 | 2,270 |
| 2009-11-27 | 220 | 223 | 218 | 219 | 9,698,000 | 2,190 |
| 2009-11-26 | 226 | 228 | 225 | 226 | 3,901,000 | 2,260 |
| 2009-11-25 | 227 | 230 | 226 | 228 | 7,384,000 | 2,280 |
| 2009-11-24 | 231 | 231 | 225 | 226 | 9,001,000 | 2,260 |
| 2009-11-20 | 228 | 231 | 226 | 231 | 8,631,000 | 2,310 |
| 2009-11-19 | 232 | 233 | 227 | 228 | 8,247,000 | 2,280 |
| 2009-11-18 | 233 | 233 | 226 | 232 | 9,575,000 | 2,320 |
| 2009-11-17 | 235 | 235 | 230 | 232 | 6,687,000 | 2,320 |
| 2009-11-16 | 233 | 236 | 230 | 234 | 6,400,000 | 2,340 |
| 2009-11-13 | 231 | 235 | 231 | 233 | 6,302,000 | 2,330 |
| 2009-11-12 | 235 | 236 | 230 | 230 | 4,976,000 | 2,300 |
| 2009-11-11 | 233 | 236 | 231 | 235 | 4,798,000 | 2,350 |
| 2009-11-10 | 229 | 233 | 225 | 232 | 12,455,000 | 2,320 |
| 2009-11-09 | 236 | 236 | 228 | 228 | 10,443,000 | 2,280 |
| 2009-11-06 | 238 | 239 | 232 | 235 | 11,335,000 | 2,350 |
| 2009-11-05 | 241 | 242 | 237 | 239 | 8,167,000 | 2,390 |
| 2009-11-04 | 241 | 242 | 238 | 242 | 8,757,000 | 2,420 |
| 2009-11-02 | 248 | 248 | 240 | 241 | 11,464,000 | 2,410 |
| 2009-10-30 | 253 | 255 | 252 | 253 | 5,459,000 | 2,530 |
| 2009-10-29 | 251 | 254 | 250 | 252 | 10,131,000 | 2,520 |
| 2009-10-28 | 252 | 253 | 250 | 252 | 4,337,000 | 2,520 |
| 2009-10-27 | 252 | 254 | 249 | 250 | 5,912,000 | 2,500 |
| 2009-10-26 | 250 | 256 | 249 | 254 | 9,514,000 | 2,540 |
| 2009-10-23 | 254 | 257 | 249 | 250 | 9,481,000 | 2,500 |
| 2009-10-22 | 256 | 258 | 251 | 254 | 6,786,000 | 2,540 |
| 2009-10-21 | 252 | 258 | 249 | 258 | 7,842,000 | 2,580 |
| 2009-10-20 | 255 | 257 | 252 | 254 | 6,380,000 | 2,540 |
| 2009-10-19 | 251 | 256 | 249 | 254 | 8,529,000 | 2,540 |
| 2009-10-16 | 249 | 254 | 247 | 250 | 19,648,000 | 2,500 |
| 2009-10-15 | 249 | 250 | 246 | 247 | 9,096,000 | 2,470 |
| 2009-10-14 | 245 | 246 | 242 | 245 | 5,328,000 | 2,450 |
| 2009-10-13 | 245 | 246 | 243 | 244 | 5,581,000 | 2,440 |
| 2009-10-09 | 248 | 248 | 241 | 243 | 11,204,000 | 2,430 |
| 2009-10-08 | 241 | 250 | 240 | 250 | 13,228,000 | 2,500 |
| 2009-10-07 | 241 | 243 | 234 | 237 | 15,879,000 | 2,370 |
| 2009-10-06 | 249 | 250 | 240 | 241 | 9,515,000 | 2,410 |
| 2009-10-05 | 250 | 252 | 248 | 250 | 6,387,000 | 2,500 |
| 2009-10-02 | 252 | 253 | 249 | 250 | 6,723,000 | 2,500 |
| 2009-10-01 | 259 | 259 | 255 | 256 | 4,712,000 | 2,560 |
| 2009-09-30 | 255 | 258 | 254 | 258 | 7,752,000 | 2,580 |
| 2009-09-29 | 252 | 255 | 248 | 253 | 12,997,000 | 2,530 |
| 2009-09-28 | 250 | 252 | 245 | 245 | 11,130,000 | 2,450 |
| 2009-09-25 | 257 | 257 | 251 | 251 | 20,207,000 | 2,510 |
| 2009-09-24 | 269 | 270 | 261 | 262 | 33,289,000 | 2,620 |
| 2009-09-18 | 271 | 271 | 267 | 268 | 10,635,000 | 2,680 |
| 2009-09-17 | 268 | 271 | 267 | 270 | 7,554,000 | 2,700 |
| 2009-09-16 | 271 | 272 | 266 | 266 | 11,064,000 | 2,660 |
| 2009-09-15 | 276 | 276 | 271 | 272 | 11,402,000 | 2,720 |
| 2009-09-14 | 280 | 281 | 272 | 273 | 16,987,000 | 2,730 |
| 2009-09-11 | 274 | 278 | 273 | 276 | 19,036,000 | 2,760 |
| 2009-09-10 | 270 | 273 | 269 | 272 | 4,515,000 | 2,720 |
| 2009-09-09 | 273 | 273 | 268 | 269 | 8,003,000 | 2,690 |
| 2009-09-08 | 274 | 274 | 271 | 273 | 2,822,000 | 2,730 |
| 2009-09-07 | 272 | 274 | 271 | 273 | 5,273,000 | 2,730 |
| 2009-09-04 | 274 | 275 | 270 | 271 | 7,267,000 | 2,710 |
| 2009-09-03 | 277 | 277 | 273 | 273 | 7,886,000 | 2,730 |
| 2009-09-02 | 281 | 282 | 276 | 278 | 13,468,000 | 2,780 |
| 2009-09-01 | 285 | 286 | 283 | 284 | 12,507,000 | 2,840 |
| 2009-08-31 | 290 | 293 | 285 | 287 | 12,238,000 | 2,870 |
| 2009-08-28 | 287 | 291 | 285 | 290 | 19,427,000 | 2,900 |
| 2009-08-27 | 286 | 287 | 283 | 284 | 8,862,000 | 2,840 |
| 2009-08-26 | 285 | 287 | 283 | 287 | 20,176,000 | 2,870 |
| 2009-08-25 | 292 | 294 | 282 | 282 | 33,450,000 | 2,820 |
| 2009-08-24 | 289 | 291 | 286 | 288 | 13,719,000 | 2,880 |
| 2009-08-21 | 285 | 289 | 282 | 284 | 23,246,000 | 2,840 |
| 2009-08-20 | 278 | 286 | 278 | 285 | 38,105,000 | 2,850 |
| 2009-08-19 | 274 | 275 | 272 | 273 | 16,347,000 | 2,730 |
| 2009-08-18 | 272 | 275 | 271 | 273 | 11,636,000 | 2,730 |
| 2009-08-17 | 275 | 276 | 272 | 273 | 18,464,000 | 2,730 |
| 2009-08-14 | 278 | 280 | 272 | 277 | 32,768,000 | 2,770 |
| 2009-08-13 | 265 | 280 | 264 | 278 | 49,498,000 | 2,780 |
| 2009-08-12 | 263 | 265 | 262 | 263 | 14,123,000 | 2,630 |
| 2009-08-11 | 265 | 266 | 262 | 263 | 15,268,000 | 2,630 |
| 2009-08-10 | 263 | 267 | 262 | 263 | 23,498,000 | 2,630 |
| 2009-08-07 | 261 | 263 | 260 | 263 | 9,366,000 | 2,630 |
| 2009-08-06 | 262 | 262 | 260 | 260 | 11,967,000 | 2,600 |
| 2009-08-05 | 263 | 264 | 260 | 262 | 19,816,000 | 2,620 |
| 2009-08-04 | 262 | 264 | 261 | 262 | 19,967,000 | 2,620 |
| 2009-08-03 | 263 | 265 | 261 | 262 | 14,083,000 | 2,620 |
| 2009-07-31 | 267 | 267 | 262 | 264 | 19,566,000 | 2,640 |
| 2009-07-30 | 265 | 266 | 264 | 266 | 14,287,000 | 2,660 |
| 2009-07-29 | 265 | 266 | 263 | 265 | 13,612,000 | 2,650 |
| 2009-07-28 | 265 | 266 | 263 | 265 | 12,268,000 | 2,650 |
| 2009-07-27 | 267 | 268 | 264 | 265 | 14,604,000 | 2,650 |
| 2009-07-24 | 268 | 268 | 263 | 266 | 25,670,000 | 2,660 |
| 2009-07-23 | 267 | 269 | 265 | 267 | 19,048,000 | 2,670 |
| 2009-07-22 | 265 | 269 | 262 | 269 | 99,672,000 | 2,690 |
| 2009-07-21 | 275 | 275 | 264 | 265 | 63,778,000 | 2,650 |
| 2009-07-17 | 267 | 273 | 266 | 270 | 30,434,000 | 2,700 |
| 2009-07-16 | 275 | 278 | 263 | 266 | 48,709,000 | 2,660 |
| 2009-07-15 | 277 | 279 | 270 | 270 | 21,796,000 | 2,700 |
| 2009-07-14 | 267 | 277 | 263 | 274 | 73,175,000 | 2,740 |
| 2009-07-13 | 275 | 275 | 263 | 268 | 87,163,000 | 2,680 |
| 2009-07-10 | 294 | 294 | 276 | 277 | 41,084,000 | 2,770 |
| 2009-07-09 | 294 | 299 | 292 | 294 | 17,161,000 | 2,940 |
| 2009-07-08 | 295 | 296 | 291 | 295 | 17,538,000 | 2,950 |
| 2009-07-07 | 306 | 306 | 295 | 297 | 19,628,000 | 2,970 |
| 2009-07-06 | 313 | 314 | 305 | 305 | 14,393,000 | 3,050 |
| 2009-07-03 | 316 | 319 | 311 | 312 | 18,212,000 | 3,120 |
| 2009-07-02 | 320 | 327 | 317 | 317 | 21,339,000 | 3,170 |
| 2009-07-01 | 328 | 328 | 312 | 317 | 43,790,000 | 3,170 |
| 2009-06-30 | 342 | 343 | 337 | 337 | 7,597,000 | 3,370 |
| 2009-06-29 | 344 | 344 | 341 | 343 | 3,610,000 | 3,430 |
| 2009-06-26 | 345 | 345 | 341 | 343 | 2,278,000 | 3,430 |
| 2009-06-25 | 344 | 346 | 342 | 344 | 2,846,000 | 3,440 |
| 2009-06-24 | 347 | 347 | 343 | 343 | 2,554,000 | 3,430 |
| 2009-06-23 | 347 | 350 | 345 | 346 | 5,263,000 | 3,460 |
| 2009-06-22 | 351 | 352 | 347 | 350 | 3,489,000 | 3,500 |
| 2009-06-19 | 343 | 350 | 341 | 349 | 4,800,000 | 3,490 |
| 2009-06-18 | 341 | 342 | 339 | 342 | 3,200,000 | 3,420 |
| 2009-06-17 | 342 | 343 | 340 | 340 | 2,288,000 | 3,400 |
| 2009-06-16 | 342 | 345 | 340 | 342 | 4,736,000 | 3,420 |
| 2009-06-15 | 342 | 343 | 341 | 343 | 3,517,000 | 3,430 |
| 2009-06-12 | 345 | 345 | 340 | 341 | 10,911,000 | 3,410 |
| 2009-06-11 | 344 | 345 | 341 | 343 | 3,842,000 | 3,430 |
| 2009-06-10 | 342 | 344 | 341 | 344 | 3,982,000 | 3,440 |
| 2009-06-09 | 346 | 347 | 342 | 342 | 4,390,000 | 3,420 |
| 2009-06-08 | 347 | 348 | 346 | 346 | 1,894,000 | 3,460 |
| 2009-06-05 | 351 | 351 | 346 | 346 | 3,119,000 | 3,460 |
| 2009-06-04 | 351 | 353 | 348 | 349 | 4,208,000 | 3,490 |
| 2009-06-03 | 352 | 354 | 351 | 352 | 3,243,000 | 3,520 |
| 2009-06-02 | 351 | 352 | 350 | 351 | 3,356,000 | 3,510 |
| 2009-06-01 | 352 | 353 | 350 | 350 | 5,431,000 | 3,500 |
| 2009-05-29 | 353 | 354 | 351 | 353 | 3,885,000 | 3,530 |
| 2009-05-28 | 356 | 358 | 352 | 353 | 3,569,000 | 3,530 |
| 2009-05-27 | 359 | 360 | 358 | 358 | 1,787,000 | 3,580 |
| 2009-05-26 | 358 | 359 | 355 | 358 | 1,708,000 | 3,580 |
| 2009-05-25 | 356 | 360 | 356 | 358 | 2,386,000 | 3,580 |
| 2009-05-22 | 351 | 355 | 351 | 355 | 3,451,000 | 3,550 |
| 2009-05-21 | 353 | 355 | 352 | 353 | 4,624,000 | 3,530 |
| 2009-05-20 | 358 | 359 | 352 | 353 | 3,266,000 | 3,530 |
| 2009-05-19 | 360 | 361 | 355 | 357 | 4,327,000 | 3,570 |
| 2009-05-18 | 361 | 362 | 354 | 355 | 3,775,000 | 3,550 |
| 2009-05-15 | 367 | 367 | 364 | 365 | 2,057,000 | 3,650 |
| 2009-05-14 | 365 | 370 | 365 | 368 | 3,077,000 | 3,680 |
| 2009-05-13 | 364 | 369 | 362 | 368 | 2,489,000 | 3,680 |
| 2009-05-12 | 365 | 368 | 363 | 366 | 1,949,000 | 3,660 |
| 2009-05-11 | 369 | 370 | 362 | 369 | 3,182,000 | 3,690 |
| 2009-05-08 | 360 | 368 | 357 | 368 | 4,120,000 | 3,680 |
| 2009-05-07 | 361 | 363 | 357 | 359 | 5,235,000 | 3,590 |
| 2009-05-01 | 355 | 358 | 352 | 355 | 4,855,000 | 3,550 |
| 2009-04-30 | 352 | 361 | 352 | 360 | 4,877,000 | 3,600 |
| 2009-04-28 | 347 | 354 | 346 | 348 | 5,130,000 | 3,480 |
| 2009-04-27 | 362 | 363 | 346 | 347 | 11,270,000 | 3,470 |
| 2009-04-24 | 367 | 369 | 364 | 366 | 2,574,000 | 3,660 |
| 2009-04-23 | 361 | 367 | 360 | 366 | 3,393,000 | 3,660 |
| 2009-04-22 | 367 | 367 | 358 | 360 | 5,844,000 | 3,600 |
| 2009-04-21 | 367 | 370 | 363 | 366 | 3,537,000 | 3,660 |
| 2009-04-20 | 371 | 373 | 369 | 371 | 2,226,000 | 3,710 |
| 2009-04-17 | 370 | 373 | 369 | 369 | 2,757,000 | 3,690 |
| 2009-04-16 | 369 | 375 | 366 | 369 | 3,941,000 | 3,690 |
| 2009-04-15 | 370 | 372 | 365 | 368 | 2,112,000 | 3,680 |
| 2009-04-14 | 368 | 371 | 363 | 369 | 3,248,000 | 3,690 |
| 2009-04-13 | 373 | 373 | 368 | 368 | 2,357,000 | 3,680 |
| 2009-04-10 | 376 | 376 | 369 | 372 | 3,892,000 | 3,720 |
| 2009-04-09 | 371 | 372 | 368 | 371 | 2,826,000 | 3,710 |
| 2009-04-08 | 371 | 376 | 366 | 370 | 4,741,000 | 3,700 |
| 2009-04-07 | 369 | 377 | 368 | 376 | 4,168,000 | 3,760 |
| 2009-04-06 | 376 | 376 | 365 | 369 | 4,959,000 | 3,690 |
| 2009-04-03 | 379 | 379 | 370 | 373 | 5,619,000 | 3,730 |
| 2009-04-02 | 376 | 381 | 375 | 379 | 5,331,000 | 3,790 |
| 2009-04-01 | 381 | 382 | 372 | 375 | 7,965,000 | 3,750 |
| 2009-03-31 | 394 | 396 | 384 | 386 | 7,024,000 | 3,860 |
| 2009-03-30 | 397 | 401 | 392 | 394 | 7,117,000 | 3,940 |
| 2009-03-27 | 396 | 399 | 393 | 396 | 5,367,000 | 3,960 |
| 2009-03-26 | 391 | 396 | 384 | 395 | 9,604,000 | 3,950 |
| 2009-03-25 | 410 | 410 | 402 | 406 | 9,404,000 | 4,060 |
| 2009-03-24 | 406 | 410 | 403 | 408 | 8,473,000 | 4,080 |
| 2009-03-23 | 395 | 401 | 394 | 401 | 7,588,000 | 4,010 |
| 2009-03-19 | 392 | 393 | 389 | 392 | 3,897,000 | 3,920 |
| 2009-03-18 | 386 | 390 | 380 | 388 | 5,634,000 | 3,880 |
| 2009-03-17 | 377 | 386 | 375 | 383 | 4,833,000 | 3,830 |
| 2009-03-16 | 367 | 373 | 366 | 372 | 4,593,000 | 3,720 |
| 2009-03-13 | 371 | 371 | 362 | 366 | 12,278,000 | 3,660 |
| 2009-03-12 | 377 | 379 | 362 | 370 | 7,983,000 | 3,700 |
| 2009-03-11 | 384 | 388 | 376 | 376 | 8,825,000 | 3,760 |
| 2009-03-10 | 380 | 384 | 375 | 376 | 7,110,000 | 3,760 |
| 2009-03-09 | 375 | 390 | 374 | 381 | 7,048,000 | 3,810 |
| 2009-03-06 | 366 | 379 | 363 | 376 | 8,125,000 | 3,760 |
| 2009-03-05 | 365 | 370 | 361 | 366 | 4,346,000 | 3,660 |
| 2009-03-04 | 353 | 366 | 349 | 364 | 7,689,000 | 3,640 |
| 2009-03-03 | 345 | 357 | 343 | 354 | 5,664,000 | 3,540 |
| 2009-03-02 | 346 | 349 | 344 | 347 | 2,903,000 | 3,470 |
| 2009-02-27 | 350 | 353 | 348 | 350 | 4,441,000 | 3,500 |
| 2009-02-26 | 349 | 353 | 347 | 349 | 3,582,000 | 3,490 |
| 2009-02-25 | 347 | 349 | 345 | 349 | 1,863,000 | 3,490 |
| 2009-02-24 | 346 | 347 | 343 | 345 | 3,232,000 | 3,450 |
| 2009-02-23 | 345 | 350 | 345 | 347 | 3,274,000 | 3,470 |
| 2009-02-20 | 354 | 354 | 348 | 350 | 3,940,000 | 3,500 |
| 2009-02-19 | 353 | 353 | 348 | 353 | 3,218,000 | 3,530 |
| 2009-02-18 | 345 | 354 | 344 | 352 | 5,275,000 | 3,520 |
| 2009-02-17 | 348 | 349 | 343 | 344 | 3,506,000 | 3,440 |
| 2009-02-16 | 339 | 348 | 339 | 348 | 3,125,000 | 3,480 |
| 2009-02-13 | 338 | 344 | 337 | 339 | 3,597,000 | 3,390 |
| 2009-02-12 | 336 | 339 | 335 | 337 | 3,164,000 | 3,370 |
| 2009-02-10 | 339 | 341 | 335 | 338 | 1,925,000 | 3,380 |
| 2009-02-09 | 345 | 347 | 336 | 337 | 3,131,000 | 3,370 |
| 2009-02-06 | 342 | 344 | 341 | 344 | 3,153,000 | 3,440 |
| 2009-02-05 | 344 | 344 | 338 | 340 | 3,531,000 | 3,400 |
| 2009-02-04 | 339 | 344 | 337 | 344 | 2,961,000 | 3,440 |
| 2009-02-03 | 340 | 343 | 338 | 338 | 3,496,000 | 3,380 |
| 2009-02-02 | 338 | 344 | 334 | 344 | 5,615,000 | 3,440 |
| 2009-01-30 | 338 | 341 | 335 | 340 | 2,595,000 | 3,400 |
| 2009-01-29 | 338 | 341 | 335 | 341 | 3,156,000 | 3,410 |
| 2009-01-28 | 340 | 341 | 337 | 337 | 3,171,000 | 3,370 |
| 2009-01-27 | 341 | 342 | 336 | 340 | 3,957,000 | 3,400 |
| 2009-01-26 | 336 | 345 | 334 | 338 | 5,635,000 | 3,380 |
| 2009-01-23 | 336 | 339 | 333 | 338 | 3,732,000 | 3,380 |
| 2009-01-22 | 334 | 336 | 331 | 336 | 4,905,000 | 3,360 |
| 2009-01-21 | 331 | 335 | 330 | 332 | 3,524,000 | 3,320 |
| 2009-01-20 | 335 | 336 | 331 | 332 | 3,836,000 | 3,320 |
| 2009-01-19 | 343 | 343 | 331 | 333 | 4,346,000 | 3,330 |
| 2009-01-16 | 339 | 344 | 336 | 343 | 3,305,000 | 3,430 |
| 2009-01-15 | 331 | 339 | 330 | 337 | 5,851,000 | 3,370 |
| 2009-01-14 | 331 | 336 | 331 | 333 | 3,417,000 | 3,330 |
| 2009-01-13 | 335 | 336 | 330 | 330 | 4,199,000 | 3,300 |
| 2009-01-09 | 342 | 344 | 338 | 338 | 3,957,000 | 3,380 |
| 2009-01-08 | 346 | 347 | 341 | 341 | 3,054,000 | 3,410 |
| 2009-01-07 | 353 | 353 | 346 | 347 | 3,433,000 | 3,470 |
| 2009-01-06 | 356 | 356 | 350 | 352 | 2,301,000 | 3,520 |
| 2009-01-05 | 357 | 357 | 351 | 351 | 1,233,000 | 3,510 |
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
