9202 ANAホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 305 | 306 | 303 | 303 | 2,817,000 | 3,030 |
| 2010-12-29 | 304 | 306 | 304 | 306 | 2,514,000 | 3,060 |
| 2010-12-28 | 307 | 307 | 304 | 305 | 3,490,000 | 3,050 |
| 2010-12-27 | 307 | 308 | 305 | 306 | 4,430,000 | 3,060 |
| 2010-12-24 | 303 | 308 | 303 | 307 | 8,763,000 | 3,070 |
| 2010-12-22 | 302 | 305 | 302 | 302 | 7,979,000 | 3,020 |
| 2010-12-21 | 303 | 307 | 303 | 305 | 6,863,000 | 3,050 |
| 2010-12-20 | 309 | 310 | 301 | 303 | 9,930,000 | 3,030 |
| 2010-12-17 | 304 | 308 | 303 | 306 | 16,860,000 | 3,060 |
| 2010-12-16 | 300 | 305 | 300 | 304 | 17,499,000 | 3,040 |
| 2010-12-15 | 302 | 302 | 298 | 299 | 10,261,000 | 2,990 |
| 2010-12-14 | 298 | 300 | 297 | 300 | 9,042,000 | 3,000 |
| 2010-12-13 | 297 | 298 | 296 | 298 | 5,456,000 | 2,980 |
| 2010-12-10 | 299 | 299 | 295 | 296 | 12,940,000 | 2,960 |
| 2010-12-09 | 299 | 300 | 296 | 297 | 6,856,000 | 2,970 |
| 2010-12-08 | 297 | 300 | 296 | 300 | 10,537,000 | 3,000 |
| 2010-12-07 | 295 | 297 | 295 | 295 | 6,628,000 | 2,950 |
| 2010-12-06 | 296 | 297 | 295 | 295 | 5,984,000 | 2,950 |
| 2010-12-03 | 300 | 300 | 296 | 296 | 6,398,000 | 2,960 |
| 2010-12-02 | 300 | 300 | 296 | 296 | 5,302,000 | 2,960 |
| 2010-12-01 | 296 | 298 | 295 | 297 | 5,847,000 | 2,970 |
| 2010-11-30 | 298 | 299 | 296 | 296 | 7,559,000 | 2,960 |
| 2010-11-29 | 298 | 300 | 296 | 298 | 8,789,000 | 2,980 |
| 2010-11-26 | 299 | 300 | 298 | 298 | 5,949,000 | 2,980 |
| 2010-11-25 | 298 | 300 | 297 | 297 | 10,868,000 | 2,970 |
| 2010-11-24 | 296 | 298 | 295 | 296 | 9,102,000 | 2,960 |
| 2010-11-22 | 299 | 300 | 296 | 298 | 9,933,000 | 2,980 |
| 2010-11-19 | 301 | 302 | 297 | 297 | 10,854,000 | 2,970 |
| 2010-11-18 | 298 | 300 | 297 | 299 | 9,826,000 | 2,990 |
| 2010-11-17 | 299 | 300 | 297 | 298 | 6,346,000 | 2,980 |
| 2010-11-16 | 304 | 305 | 300 | 300 | 6,295,000 | 3,000 |
| 2010-11-15 | 306 | 308 | 305 | 306 | 8,220,000 | 3,060 |
| 2010-11-12 | 305 | 307 | 304 | 305 | 4,548,000 | 3,050 |
| 2010-11-11 | 302 | 307 | 302 | 305 | 10,236,000 | 3,050 |
| 2010-11-10 | 303 | 305 | 299 | 300 | 5,974,000 | 3,000 |
| 2010-11-09 | 303 | 304 | 301 | 303 | 7,637,000 | 3,030 |
| 2010-11-08 | 305 | 307 | 301 | 305 | 8,804,000 | 3,050 |
| 2010-11-05 | 299 | 305 | 297 | 304 | 11,182,000 | 3,040 |
| 2010-11-04 | 295 | 296 | 292 | 295 | 7,696,000 | 2,950 |
| 2010-11-02 | 292 | 293 | 289 | 291 | 7,416,000 | 2,910 |
| 2010-11-01 | 301 | 302 | 293 | 293 | 16,203,000 | 2,930 |
| 2010-10-29 | 306 | 307 | 299 | 305 | 8,923,000 | 3,050 |
| 2010-10-28 | 298 | 309 | 297 | 304 | 23,984,000 | 3,040 |
| 2010-10-27 | 297 | 298 | 292 | 296 | 8,881,000 | 2,960 |
| 2010-10-26 | 298 | 300 | 296 | 297 | 7,941,000 | 2,970 |
| 2010-10-25 | 301 | 304 | 298 | 298 | 7,875,000 | 2,980 |
| 2010-10-22 | 302 | 306 | 298 | 304 | 11,313,000 | 3,040 |
| 2010-10-21 | 303 | 304 | 298 | 300 | 13,443,000 | 3,000 |
| 2010-10-20 | 299 | 301 | 295 | 300 | 9,104,000 | 3,000 |
| 2010-10-19 | 300 | 306 | 299 | 301 | 13,011,000 | 3,010 |
| 2010-10-18 | 292 | 303 | 292 | 303 | 15,593,000 | 3,030 |
| 2010-10-15 | 295 | 295 | 291 | 291 | 6,523,000 | 2,910 |
| 2010-10-14 | 298 | 300 | 294 | 297 | 14,485,000 | 2,970 |
| 2010-10-13 | 286 | 293 | 284 | 291 | 15,387,000 | 2,910 |
| 2010-10-12 | 292 | 293 | 283 | 284 | 15,348,000 | 2,840 |
| 2010-10-08 | 294 | 296 | 290 | 290 | 13,816,000 | 2,900 |
| 2010-10-07 | 297 | 298 | 292 | 294 | 14,535,000 | 2,940 |
| 2010-10-06 | 303 | 303 | 298 | 299 | 8,637,000 | 2,990 |
| 2010-10-05 | 299 | 304 | 298 | 303 | 11,639,000 | 3,030 |
| 2010-10-04 | 306 | 306 | 300 | 300 | 13,151,000 | 3,000 |
| 2010-10-01 | 309 | 310 | 306 | 306 | 7,113,000 | 3,060 |
| 2010-09-30 | 311 | 312 | 306 | 309 | 9,875,000 | 3,090 |
| 2010-09-29 | 310 | 312 | 309 | 312 | 12,417,000 | 3,120 |
| 2010-09-28 | 311 | 312 | 309 | 310 | 12,012,000 | 3,100 |
| 2010-09-27 | 313 | 313 | 311 | 312 | 24,808,000 | 3,120 |
| 2010-09-24 | 306 | 313 | 306 | 311 | 15,734,000 | 3,110 |
| 2010-09-22 | 306 | 311 | 305 | 308 | 20,869,000 | 3,080 |
| 2010-09-21 | 313 | 314 | 307 | 307 | 16,144,000 | 3,070 |
| 2010-09-17 | 320 | 320 | 311 | 312 | 17,366,000 | 3,120 |
| 2010-09-16 | 323 | 324 | 317 | 318 | 14,898,000 | 3,180 |
| 2010-09-15 | 324 | 329 | 323 | 324 | 20,266,000 | 3,240 |
| 2010-09-14 | 324 | 327 | 322 | 324 | 12,293,000 | 3,240 |
| 2010-09-13 | 319 | 324 | 318 | 322 | 10,874,000 | 3,220 |
| 2010-09-10 | 319 | 320 | 313 | 316 | 15,208,000 | 3,160 |
| 2010-09-09 | 314 | 316 | 309 | 316 | 15,183,000 | 3,160 |
| 2010-09-08 | 313 | 317 | 311 | 313 | 14,728,000 | 3,130 |
| 2010-09-07 | 310 | 314 | 310 | 313 | 8,073,000 | 3,130 |
| 2010-09-06 | 310 | 312 | 309 | 311 | 4,438,000 | 3,110 |
| 2010-09-03 | 312 | 313 | 307 | 308 | 12,982,000 | 3,080 |
| 2010-09-02 | 312 | 316 | 310 | 314 | 15,259,000 | 3,140 |
| 2010-09-01 | 305 | 308 | 303 | 307 | 11,774,000 | 3,070 |
| 2010-08-31 | 309 | 312 | 304 | 304 | 13,254,000 | 3,040 |
| 2010-08-30 | 303 | 309 | 303 | 308 | 8,732,000 | 3,080 |
| 2010-08-27 | 298 | 302 | 297 | 300 | 10,100,000 | 3,000 |
| 2010-08-26 | 297 | 301 | 295 | 300 | 11,241,000 | 3,000 |
| 2010-08-25 | 297 | 299 | 296 | 297 | 8,006,000 | 2,970 |
| 2010-08-24 | 303 | 303 | 297 | 298 | 11,373,000 | 2,980 |
| 2010-08-23 | 304 | 306 | 303 | 304 | 8,241,000 | 3,040 |
| 2010-08-20 | 307 | 308 | 304 | 304 | 8,674,000 | 3,040 |
| 2010-08-19 | 313 | 313 | 307 | 309 | 9,494,000 | 3,090 |
| 2010-08-18 | 311 | 314 | 310 | 312 | 13,586,000 | 3,120 |
| 2010-08-17 | 310 | 312 | 305 | 309 | 21,243,000 | 3,090 |
| 2010-08-16 | 304 | 312 | 302 | 311 | 12,779,000 | 3,110 |
| 2010-08-13 | 305 | 308 | 302 | 306 | 6,064,000 | 3,060 |
| 2010-08-12 | 304 | 309 | 304 | 305 | 13,724,000 | 3,050 |
| 2010-08-11 | 304 | 310 | 304 | 308 | 17,827,000 | 3,080 |
| 2010-08-10 | 310 | 311 | 305 | 306 | 14,112,000 | 3,060 |
| 2010-08-09 | 304 | 318 | 304 | 314 | 24,183,000 | 3,140 |
| 2010-08-06 | 300 | 305 | 298 | 305 | 7,388,000 | 3,050 |
| 2010-08-05 | 300 | 301 | 297 | 300 | 5,777,000 | 3,000 |
| 2010-08-04 | 302 | 302 | 298 | 299 | 6,019,000 | 2,990 |
| 2010-08-03 | 302 | 302 | 300 | 302 | 4,713,000 | 3,020 |
| 2010-08-02 | 298 | 303 | 298 | 300 | 10,581,000 | 3,000 |
| 2010-07-30 | 297 | 298 | 292 | 293 | 6,621,000 | 2,930 |
| 2010-07-29 | 299 | 299 | 287 | 296 | 16,191,000 | 2,960 |
| 2010-07-28 | 300 | 301 | 298 | 300 | 6,309,000 | 3,000 |
| 2010-07-27 | 300 | 302 | 298 | 301 | 5,868,000 | 3,010 |
| 2010-07-26 | 297 | 300 | 296 | 298 | 3,946,000 | 2,980 |
| 2010-07-23 | 299 | 299 | 293 | 295 | 7,636,000 | 2,950 |
| 2010-07-22 | 304 | 304 | 294 | 295 | 13,953,000 | 2,950 |
| 2010-07-21 | 301 | 307 | 298 | 302 | 22,608,000 | 3,020 |
| 2010-07-20 | 297 | 303 | 297 | 301 | 17,144,000 | 3,010 |
| 2010-07-16 | 293 | 300 | 293 | 298 | 13,819,000 | 2,980 |
| 2010-07-15 | 294 | 298 | 294 | 296 | 7,844,000 | 2,960 |
| 2010-07-14 | 293 | 298 | 292 | 297 | 10,523,000 | 2,970 |
| 2010-07-13 | 286 | 290 | 284 | 287 | 8,449,000 | 2,870 |
| 2010-07-12 | 290 | 291 | 284 | 285 | 6,472,000 | 2,850 |
| 2010-07-09 | 295 | 295 | 290 | 293 | 6,029,000 | 2,930 |
| 2010-07-08 | 289 | 294 | 286 | 294 | 12,494,000 | 2,940 |
| 2010-07-07 | 288 | 288 | 279 | 281 | 13,989,000 | 2,810 |
| 2010-07-06 | 287 | 290 | 283 | 289 | 6,941,000 | 2,890 |
| 2010-07-05 | 286 | 291 | 286 | 288 | 5,534,000 | 2,880 |
| 2010-07-02 | 280 | 289 | 279 | 288 | 8,957,000 | 2,880 |
| 2010-07-01 | 282 | 283 | 277 | 279 | 5,525,000 | 2,790 |
| 2010-06-30 | 280 | 285 | 280 | 283 | 4,540,000 | 2,830 |
| 2010-06-29 | 287 | 287 | 283 | 284 | 2,418,000 | 2,840 |
| 2010-06-28 | 285 | 287 | 284 | 286 | 5,062,000 | 2,860 |
| 2010-06-25 | 287 | 289 | 284 | 286 | 5,896,000 | 2,860 |
| 2010-06-24 | 290 | 292 | 289 | 291 | 3,552,000 | 2,910 |
| 2010-06-23 | 292 | 293 | 289 | 291 | 4,496,000 | 2,910 |
| 2010-06-22 | 297 | 298 | 295 | 295 | 3,946,000 | 2,950 |
| 2010-06-21 | 295 | 300 | 295 | 296 | 8,524,000 | 2,960 |
| 2010-06-18 | 295 | 296 | 292 | 294 | 6,964,000 | 2,940 |
| 2010-06-17 | 294 | 295 | 290 | 294 | 7,078,000 | 2,940 |
| 2010-06-16 | 293 | 296 | 292 | 294 | 10,035,000 | 2,940 |
| 2010-06-15 | 288 | 293 | 287 | 290 | 15,619,000 | 2,900 |
| 2010-06-14 | 276 | 282 | 276 | 282 | 4,961,000 | 2,820 |
| 2010-06-11 | 283 | 283 | 274 | 275 | 14,367,000 | 2,750 |
| 2010-06-10 | 273 | 279 | 271 | 278 | 7,692,000 | 2,780 |
| 2010-06-09 | 270 | 274 | 270 | 271 | 10,383,000 | 2,710 |
| 2010-06-08 | 271 | 272 | 266 | 268 | 11,152,000 | 2,680 |
| 2010-06-07 | 273 | 275 | 272 | 273 | 5,169,000 | 2,730 |
| 2010-06-04 | 277 | 279 | 276 | 278 | 8,626,000 | 2,780 |
| 2010-06-03 | 269 | 277 | 268 | 276 | 12,688,000 | 2,760 |
| 2010-06-02 | 271 | 272 | 265 | 266 | 15,189,000 | 2,660 |
| 2010-06-01 | 273 | 275 | 272 | 274 | 4,755,000 | 2,740 |
| 2010-05-31 | 272 | 276 | 272 | 274 | 4,477,000 | 2,740 |
| 2010-05-28 | 273 | 276 | 270 | 272 | 7,452,000 | 2,720 |
| 2010-05-27 | 270 | 272 | 268 | 268 | 7,296,000 | 2,680 |
| 2010-05-26 | 268 | 278 | 266 | 273 | 17,171,000 | 2,730 |
| 2010-05-25 | 267 | 271 | 265 | 270 | 12,672,000 | 2,700 |
| 2010-05-24 | 268 | 270 | 266 | 267 | 6,056,000 | 2,670 |
| 2010-05-21 | 269 | 270 | 266 | 266 | 9,033,000 | 2,660 |
| 2010-05-20 | 274 | 279 | 273 | 274 | 7,584,000 | 2,740 |
| 2010-05-19 | 270 | 277 | 270 | 275 | 16,052,000 | 2,750 |
| 2010-05-18 | 277 | 281 | 264 | 271 | 27,508,000 | 2,710 |
| 2010-05-17 | 281 | 283 | 275 | 277 | 10,075,000 | 2,770 |
| 2010-05-14 | 283 | 288 | 282 | 284 | 8,747,000 | 2,840 |
| 2010-05-13 | 285 | 286 | 281 | 285 | 6,339,000 | 2,850 |
| 2010-05-12 | 284 | 285 | 280 | 282 | 7,165,000 | 2,820 |
| 2010-05-11 | 290 | 291 | 279 | 279 | 10,796,000 | 2,790 |
| 2010-05-10 | 278 | 288 | 277 | 285 | 11,351,000 | 2,850 |
| 2010-05-07 | 280 | 284 | 279 | 279 | 13,775,000 | 2,790 |
| 2010-05-06 | 292 | 294 | 285 | 289 | 12,114,000 | 2,890 |
| 2010-04-30 | 294 | 299 | 293 | 298 | 6,215,000 | 2,980 |
| 2010-04-28 | 292 | 295 | 291 | 292 | 11,059,000 | 2,920 |
| 2010-04-27 | 297 | 301 | 296 | 296 | 11,041,000 | 2,960 |
| 2010-04-26 | 302 | 303 | 295 | 296 | 13,512,000 | 2,960 |
| 2010-04-23 | 301 | 304 | 297 | 299 | 15,428,000 | 2,990 |
| 2010-04-22 | 301 | 304 | 298 | 303 | 18,463,000 | 3,030 |
| 2010-04-21 | 301 | 302 | 297 | 302 | 43,619,000 | 3,020 |
| 2010-04-20 | 284 | 294 | 284 | 291 | 22,072,000 | 2,910 |
| 2010-04-19 | 279 | 285 | 278 | 283 | 20,418,000 | 2,830 |
| 2010-04-16 | 293 | 293 | 283 | 290 | 25,324,000 | 2,900 |
| 2010-04-15 | 294 | 296 | 290 | 294 | 13,517,000 | 2,940 |
| 2010-04-14 | 292 | 299 | 292 | 298 | 26,720,000 | 2,980 |
| 2010-04-13 | 288 | 292 | 288 | 291 | 22,443,000 | 2,910 |
| 2010-04-12 | 283 | 290 | 283 | 286 | 21,800,000 | 2,860 |
| 2010-04-09 | 275 | 284 | 274 | 284 | 37,695,000 | 2,840 |
| 2010-04-08 | 267 | 271 | 266 | 270 | 12,885,000 | 2,700 |
| 2010-04-07 | 265 | 270 | 264 | 269 | 11,675,000 | 2,690 |
| 2010-04-06 | 266 | 266 | 263 | 264 | 6,786,000 | 2,640 |
| 2010-04-05 | 269 | 269 | 266 | 267 | 7,113,000 | 2,670 |
| 2010-04-02 | 270 | 270 | 266 | 269 | 8,143,000 | 2,690 |
| 2010-04-01 | 267 | 270 | 266 | 269 | 12,023,000 | 2,690 |
| 2010-03-31 | 268 | 268 | 265 | 267 | 6,843,000 | 2,670 |
| 2010-03-30 | 265 | 269 | 263 | 268 | 9,483,000 | 2,680 |
| 2010-03-29 | 261 | 265 | 258 | 265 | 20,701,000 | 2,650 |
| 2010-03-26 | 262 | 264 | 261 | 262 | 25,451,000 | 2,620 |
| 2010-03-25 | 266 | 267 | 260 | 262 | 27,858,000 | 2,620 |
| 2010-03-24 | 269 | 272 | 268 | 270 | 14,589,000 | 2,700 |
| 2010-03-23 | 283 | 284 | 265 | 267 | 33,056,000 | 2,670 |
| 2010-03-19 | 282 | 285 | 280 | 284 | 10,876,000 | 2,840 |
| 2010-03-18 | 283 | 285 | 280 | 281 | 12,932,000 | 2,810 |
| 2010-03-17 | 280 | 283 | 278 | 281 | 13,192,000 | 2,810 |
| 2010-03-16 | 273 | 279 | 272 | 278 | 11,305,000 | 2,780 |
| 2010-03-15 | 268 | 273 | 268 | 273 | 10,558,000 | 2,730 |
| 2010-03-12 | 266 | 268 | 265 | 268 | 11,956,000 | 2,680 |
| 2010-03-11 | 266 | 268 | 265 | 266 | 4,368,000 | 2,660 |
| 2010-03-10 | 269 | 270 | 265 | 266 | 10,192,000 | 2,660 |
| 2010-03-09 | 269 | 270 | 267 | 268 | 5,330,000 | 2,680 |
| 2010-03-08 | 274 | 274 | 269 | 270 | 7,180,000 | 2,700 |
| 2010-03-05 | 268 | 271 | 268 | 271 | 4,960,000 | 2,710 |
| 2010-03-04 | 268 | 268 | 266 | 267 | 4,128,000 | 2,670 |
| 2010-03-03 | 268 | 269 | 266 | 269 | 3,976,000 | 2,690 |
| 2010-03-02 | 267 | 268 | 265 | 268 | 7,769,000 | 2,680 |
| 2010-03-01 | 268 | 270 | 267 | 267 | 5,344,000 | 2,670 |
| 2010-02-26 | 266 | 270 | 266 | 269 | 10,311,000 | 2,690 |
| 2010-02-25 | 267 | 268 | 265 | 268 | 6,767,000 | 2,680 |
| 2010-02-24 | 268 | 270 | 266 | 267 | 6,514,000 | 2,670 |
| 2010-02-23 | 270 | 271 | 267 | 271 | 5,070,000 | 2,710 |
| 2010-02-22 | 271 | 273 | 266 | 269 | 10,174,000 | 2,690 |
| 2010-02-19 | 273 | 281 | 268 | 268 | 17,227,000 | 2,680 |
| 2010-02-18 | 272 | 273 | 269 | 271 | 4,839,000 | 2,710 |
| 2010-02-17 | 266 | 272 | 265 | 271 | 8,844,000 | 2,710 |
| 2010-02-16 | 262 | 268 | 262 | 265 | 14,746,000 | 2,650 |
| 2010-02-15 | 259 | 260 | 256 | 257 | 3,775,000 | 2,570 |
| 2010-02-12 | 258 | 259 | 255 | 257 | 5,324,000 | 2,570 |
| 2010-02-10 | 258 | 261 | 257 | 257 | 7,598,000 | 2,570 |
| 2010-02-09 | 260 | 262 | 258 | 258 | 6,184,000 | 2,580 |
| 2010-02-08 | 265 | 265 | 261 | 261 | 3,511,000 | 2,610 |
| 2010-02-05 | 262 | 266 | 262 | 266 | 7,078,000 | 2,660 |
| 2010-02-04 | 271 | 272 | 266 | 268 | 5,851,000 | 2,680 |
| 2010-02-03 | 264 | 271 | 264 | 271 | 8,529,000 | 2,710 |
| 2010-02-02 | 263 | 265 | 261 | 262 | 4,024,000 | 2,620 |
| 2010-02-01 | 263 | 263 | 256 | 262 | 9,105,000 | 2,620 |
| 2010-01-29 | 269 | 271 | 263 | 263 | 8,681,000 | 2,630 |
| 2010-01-28 | 266 | 270 | 266 | 268 | 5,616,000 | 2,680 |
| 2010-01-27 | 269 | 271 | 265 | 265 | 7,395,000 | 2,650 |
| 2010-01-26 | 274 | 275 | 269 | 269 | 8,998,000 | 2,690 |
| 2010-01-25 | 271 | 275 | 269 | 272 | 12,081,000 | 2,720 |
| 2010-01-22 | 269 | 272 | 266 | 270 | 11,132,000 | 2,700 |
| 2010-01-21 | 267 | 273 | 266 | 272 | 14,334,000 | 2,720 |
| 2010-01-20 | 272 | 272 | 263 | 268 | 27,096,000 | 2,680 |
| 2010-01-19 | 283 | 284 | 270 | 273 | 22,592,000 | 2,730 |
| 2010-01-18 | 287 | 289 | 280 | 285 | 17,389,000 | 2,850 |
| 2010-01-15 | 295 | 297 | 289 | 290 | 12,906,000 | 2,900 |
| 2010-01-14 | 295 | 296 | 290 | 293 | 13,582,000 | 2,930 |
| 2010-01-13 | 300 | 302 | 288 | 288 | 21,126,000 | 2,880 |
| 2010-01-12 | 294 | 304 | 293 | 295 | 33,335,000 | 2,950 |
| 2010-01-08 | 282 | 285 | 280 | 283 | 12,532,000 | 2,830 |
| 2010-01-07 | 275 | 282 | 273 | 280 | 15,304,000 | 2,800 |
| 2010-01-06 | 269 | 275 | 262 | 275 | 12,535,000 | 2,750 |
| 2010-01-05 | 266 | 272 | 265 | 266 | 14,049,000 | 2,660 |
| 2010-01-04 | 258 | 265 | 256 | 265 | 11,716,000 | 2,650 |
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
