1. HOME >
  2. 株価時系列 >
  3. 9202 >
  4. 2011年

9202 ANAホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302122152112157,800,0002,150
2011-12-2921221220821112,496,0002,110
2011-12-2821521621121210,054,0002,120
2011-12-272182182152159,064,0002,150
2011-12-262202222182198,635,0002,190
2011-12-222202212202203,209,0002,200
2011-12-212202212202214,441,0002,210
2011-12-202212222202204,423,0002,200
2011-12-1922322422022010,119,0002,200
2011-12-1622622822222313,533,0002,230
2011-12-152272282252254,753,0002,250
2011-12-142272282262275,529,0002,270
2011-12-132252282242278,633,0002,270
2011-12-122262272252274,718,0002,270
2011-12-0922122622022416,415,0002,240
2011-12-082232242212219,465,0002,210
2011-12-072252252232237,478,0002,230
2011-12-062272272242246,143,0002,240
2011-12-052302312262267,661,0002,260
2011-12-022352352302303,921,0002,300
2011-12-012342352332343,686,0002,340
2011-11-302302322292323,781,0002,320
2011-11-292272292262295,540,0002,290
2011-11-282272282262263,736,0002,260
2011-11-252282282262264,988,0002,260
2011-11-242262282252274,476,0002,270
2011-11-222272282262274,069,0002,270
2011-11-212312322272287,484,0002,280
2011-11-182342362322328,426,0002,320
2011-11-172312342302333,969,0002,330
2011-11-162322332312312,139,0002,310
2011-11-152322342322332,515,0002,330
2011-11-142342342332332,955,0002,330
2011-11-112332352322333,297,0002,330
2011-11-102312342312334,881,0002,330
2011-11-092322342322342,585,0002,340
2011-11-082322332312324,066,0002,320
2011-11-072332342322332,651,0002,330
2011-11-042342352332343,094,0002,340
2011-11-022362362332345,133,0002,340
2011-11-012382382372372,283,0002,370
2011-10-312372392362375,319,0002,370
2011-10-282372382352376,447,0002,370
2011-10-272372372352365,227,0002,360
2011-10-262382382362363,706,0002,360
2011-10-252422422382393,679,0002,390
2011-10-242402422392414,737,0002,410
2011-10-212402402362374,086,0002,370
2011-10-202352412342408,905,0002,400
2011-10-192372372332335,434,0002,330
2011-10-182362372352372,180,0002,370
2011-10-172362372342374,199,0002,370
2011-10-1424024123323412,702,0002,340
2011-10-132422432412413,622,0002,410
2011-10-122422442412434,116,0002,430
2011-10-112422442422433,673,0002,430
2011-10-072432432402415,580,0002,410
2011-10-062432442412435,943,0002,430
2011-10-052432442422437,441,0002,430
2011-10-042432442412437,018,0002,430
2011-10-032412442402446,456,0002,440
2011-09-302442442422434,424,0002,430
2011-09-292402432402438,712,0002,430
2011-09-2823824223724117,655,0002,410
2011-09-2724724824224430,558,0002,440
2011-09-2624825124724814,099,0002,480
2011-09-222462492462478,066,0002,470
2011-09-212462492462466,676,0002,460
2011-09-2025025124324510,435,0002,450
2011-09-162502512492507,361,0002,500
2011-09-1525525524824911,595,0002,490
2011-09-142562572542555,935,0002,550
2011-09-132552562542555,015,0002,550
2011-09-122542552522524,450,0002,520
2011-09-0925525725425510,139,0002,550
2011-09-082552562522544,816,0002,540
2011-09-072542552532546,261,0002,540
2011-09-062542562522557,770,0002,550
2011-09-052542552532543,325,0002,540
2011-09-022542562532538,329,0002,530
2011-09-0125625825425710,753,0002,570
2011-08-312522552502536,764,0002,530
2011-08-302542562522537,017,0002,530
2011-08-2924825424725315,740,0002,530
2011-08-262432462422454,643,0002,450
2011-08-252432462422445,242,0002,440
2011-08-2424624724124113,418,0002,410
2011-08-2324324724324410,174,0002,440
2011-08-222462472412428,780,0002,420
2011-08-192492502472477,092,0002,470
2011-08-182522542502513,972,0002,510
2011-08-172502532502524,342,0002,520
2011-08-162542552512526,952,0002,520
2011-08-152532542502545,875,0002,540
2011-08-122572572502516,310,0002,510
2011-08-1124625424525413,819,0002,540
2011-08-102492512462499,786,0002,490
2011-08-0924124423724314,408,0002,430
2011-08-082452482442469,136,0002,460
2011-08-0524125024024920,142,0002,490
2011-08-0424725324624818,796,0002,480
2011-08-0325725724524628,352,0002,460
2011-08-0226626625625913,457,0002,590
2011-08-012652692642678,129,0002,670
2011-07-292632642592617,017,0002,610
2011-07-282662682622658,100,0002,650
2011-07-2727227426626710,772,0002,670
2011-07-262712742702727,221,0002,720
2011-07-252702722702713,347,0002,710
2011-07-222732732702715,213,0002,710
2011-07-212702732682717,675,0002,710
2011-07-202732742692707,076,0002,700
2011-07-192672722662718,025,0002,710
2011-07-152682692652665,887,0002,660
2011-07-142642682642676,815,0002,670
2011-07-132622682622645,674,0002,640
2011-07-1226826926226411,404,0002,640
2011-07-112702722692715,052,0002,710
2011-07-082732742702706,168,0002,700
2011-07-072712722702724,280,0002,720
2011-07-0626927326827118,125,0002,710
2011-07-0526126626026512,561,0002,650
2011-07-042612622602614,660,0002,610
2011-07-012632632592598,890,0002,590
2011-06-302612632602626,678,0002,620
2011-06-292592602572605,438,0002,600
2011-06-282602602552576,089,0002,570
2011-06-272582612572585,422,0002,580
2011-06-2426026425826013,400,0002,600
2011-06-2325826025625810,533,0002,580
2011-06-2225526425526112,929,0002,610
2011-06-2125125425025410,569,0002,540
2011-06-202482502472493,724,0002,490
2011-06-172502512472475,355,0002,470
2011-06-162482522482497,065,0002,490
2011-06-1525125124625010,931,0002,500
2011-06-142452492452495,297,0002,490
2011-06-132442452432443,324,0002,440
2011-06-102452462432459,716,0002,450
2011-06-092442452422424,069,0002,420
2011-06-082452472442444,167,0002,440
2011-06-072442472432468,501,0002,460
2011-06-0624925024324410,610,0002,440
2011-06-0324425024324612,511,0002,460
2011-06-0224124524124310,028,0002,430
2011-06-0124725024424615,244,0002,460
2011-05-3123824923724715,707,0002,470
2011-05-302372382362374,411,0002,370
2011-05-272382392372376,068,0002,370
2011-05-262372382362384,465,0002,380
2011-05-252352392352376,723,0002,370
2011-05-242332352322345,872,0002,340
2011-05-2323723723023311,991,0002,330
2011-05-202392392372372,988,0002,370
2011-05-192402412372384,253,0002,380
2011-05-182372402362404,776,0002,400
2011-05-172352372322368,893,0002,360
2011-05-162352382352355,332,0002,350
2011-05-132392402352365,169,0002,360
2011-05-122422432392396,291,0002,390
2011-05-112452472432444,731,0002,440
2011-05-102482482442445,375,0002,440
2011-05-092472482452478,439,0002,470
2011-05-0624624824424510,997,0002,450
2011-05-0224324624124311,631,0002,430
2011-04-2823123922923719,345,0002,370
2011-04-272292292262275,211,0002,270
2011-04-262302312282285,403,0002,280
2011-04-252302332302308,864,0002,300
2011-04-222282302282297,262,0002,290
2011-04-212272282262274,126,0002,270
2011-04-202262292262265,547,0002,260
2011-04-1923023122522620,500,0002,260
2011-04-1823523623123212,168,0002,320
2011-04-152382392342359,767,0002,350
2011-04-1423724023623911,983,0002,390
2011-04-1323623923623612,435,0002,360
2011-04-1223823823323510,667,0002,350
2011-04-112382402372396,951,0002,390
2011-04-0823823923623817,655,0002,380
2011-04-0723724223723923,069,0002,390
2011-04-0623523823223722,203,0002,370
2011-04-0523623623223513,323,0002,350
2011-04-0424224223523623,753,0002,360
2011-04-0124824824224212,584,0002,420
2011-03-3124925024524814,526,0002,480
2011-03-3024925024324716,401,0002,470
2011-03-2925125324624826,818,0002,480
2011-03-2826326425225547,607,0002,550
2011-03-2527027026026220,560,0002,620
2011-03-242682712682687,215,0002,680
2011-03-2327127226826815,519,0002,680
2011-03-2227027126526614,270,0002,660
2011-03-1826226525826214,262,0002,620
2011-03-1724626224425619,843,0002,560
2011-03-1624325124025124,320,0002,510
2011-03-1525125222023330,907,0002,330
2011-03-1424126524026124,964,0002,610
2011-03-1128228428128118,034,0002,810
2011-03-1028628728328413,921,0002,840
2011-03-092892902872875,879,0002,870
2011-03-0828829028528516,958,0002,850
2011-03-0728628828528613,174,0002,860
2011-03-0428828928528520,516,0002,850
2011-03-0328728928028440,005,0002,840
2011-03-0229429428528627,164,0002,860
2011-03-0129729829329522,521,0002,950
2011-02-2829930029429524,496,0002,950
2011-02-2530130529929919,621,0002,990
2011-02-2430330430030016,421,0003,000
2011-02-2330230730130518,805,0003,050
2011-02-2231031030230314,389,0003,030
2011-02-2130931330931114,476,0003,110
2011-02-1830631030530815,400,0003,080
2011-02-173043063033056,113,0003,050
2011-02-163023053023038,455,0003,030
2011-02-153053063023025,796,0003,020
2011-02-1430230530130511,902,0003,050
2011-02-103033033003018,739,0003,010
2011-02-093013023003025,665,0003,020
2011-02-083003012992995,241,0002,990
2011-02-073003012992996,173,0002,990
2011-02-043013022992997,154,0002,990
2011-02-033023023003015,645,0003,010
2011-02-023013033013017,880,0003,010
2011-02-013053053003008,171,0003,000
2011-01-313043053013016,387,0003,010
2011-01-2830530930430511,203,0003,050
2011-01-273063063033065,265,0003,060
2011-01-263063093053066,650,0003,060
2011-01-253043063033046,492,0003,040
2011-01-243033043013023,389,0003,020
2011-01-213053063013027,876,0003,020
2011-01-203063073053055,940,0003,050
2011-01-193063073053056,906,0003,050
2011-01-183063073053065,008,0003,060
2011-01-173063073043055,309,0003,050
2011-01-1430530930530511,720,0003,050
2011-01-133063073043065,170,0003,060
2011-01-123063073043044,892,0003,040
2011-01-113053063043053,191,0003,050
2011-01-073063073043066,120,0003,060
2011-01-063063073033055,681,0003,050
2011-01-053073093043056,033,0003,050
2011-01-043073073053074,807,0003,070

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