1. HOME >
  2. 株価時系列 >
  3. 9202 >
  4. 2012年

9202 ANAホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2818418618118142,707,0001,810
2012-12-2717718317718153,702,0001,810
2012-12-261761771751768,123,0001,760
2012-12-2517717817517616,568,0001,760
2012-12-2117717917517627,271,0001,760
2012-12-2017617717617610,081,0001,760
2012-12-1917718017617733,146,0001,770
2012-12-1817617817517717,125,0001,770
2012-12-1717617717517512,817,0001,750
2012-12-1417617617517611,831,0001,760
2012-12-1317617717517513,532,0001,750
2012-12-121771781761768,847,0001,760
2012-12-111761781761787,060,0001,780
2012-12-101771781761778,840,0001,770
2012-12-071751771751778,056,0001,770
2012-12-061741751731758,940,0001,750
2012-12-0517417517317311,330,0001,730
2012-12-0417617617417514,411,0001,750
2012-12-031781781761769,183,0001,760
2012-11-3017717917517726,357,0001,770
2012-11-2917317817317830,169,0001,780
2012-11-2817517617117119,199,0001,710
2012-11-2717717817517712,742,0001,770
2012-11-2617817817617712,375,0001,770
2012-11-2217817917617714,379,0001,770
2012-11-2117517917517624,656,0001,760
2012-11-2017317617217528,419,0001,750
2012-11-1917017316917220,778,0001,720
2012-11-161691701681699,075,0001,690
2012-11-1516817116717025,134,0001,700
2012-11-1416816916716810,433,0001,680
2012-11-1316716916716811,698,0001,680
2012-11-1216716916716710,573,0001,670
2012-11-0916416716316614,863,0001,660
2012-11-081661661651654,764,0001,650
2012-11-071671671661667,397,0001,660
2012-11-061681691661676,916,0001,670
2012-11-051681691661689,600,0001,680
2012-11-0216816916716716,870,0001,670
2012-11-0116716916716812,768,0001,680
2012-10-3116116916116942,746,0001,690
2012-10-3016216216016021,490,0001,600
2012-10-2916116316016212,096,0001,620
2012-10-2615916315816032,830,0001,600
2012-10-251571591561598,391,0001,590
2012-10-2415816015715821,644,0001,580
2012-10-231571581551568,038,0001,560
2012-10-2215815915515720,025,0001,570
2012-10-1916016115915920,754,0001,590
2012-10-1815916015815910,404,0001,590
2012-10-1715816015815917,488,0001,590
2012-10-1615515715415721,815,0001,570
2012-10-1515615615415418,725,0001,540
2012-10-1215815915615719,138,0001,570
2012-10-1115916015815810,593,0001,580
2012-10-1016216315916019,241,0001,600
2012-10-0916316516216213,034,0001,620
2012-10-0516416416016212,334,0001,620
2012-10-041641651631649,525,0001,640
2012-10-031641651621638,943,0001,630
2012-10-0216216616216518,921,0001,650
2012-10-0116316416116210,468,0001,620
2012-09-2816516616316427,903,0001,640
2012-09-2716716816316430,854,0001,640
2012-09-2616917016616842,372,0001,680
2012-09-2517617617317436,247,0001,740
2012-09-2417717817617616,488,0001,760
2012-09-2117617917517616,448,0001,760
2012-09-2018018117617620,887,0001,760
2012-09-1918118318018017,399,0001,800
2012-09-1818118318018113,263,0001,810
2012-09-1418318418118116,085,0001,810
2012-09-1318218418018318,063,0001,830
2012-09-1218218318018219,635,0001,820
2012-09-1117818217818232,680,0001,820
2012-09-1017718117618032,373,0001,800
2012-09-0717417617217621,719,0001,760
2012-09-0616617216617226,412,0001,720
2012-09-0516717016416626,088,0001,660
2012-09-0417217216616727,609,0001,670
2012-09-0317317417117210,457,0001,720
2012-08-3117717717217333,067,0001,730
2012-08-3017817917717710,600,0001,770
2012-08-2917617917617811,079,0001,780
2012-08-281771781761766,982,0001,760
2012-08-2717717817617713,822,0001,770
2012-08-241781781761768,823,0001,760
2012-08-231791791771788,957,0001,780
2012-08-2218118117817813,570,0001,780
2012-08-211821831811818,317,0001,810
2012-08-2018118318118311,880,0001,830
2012-08-171801821801818,928,0001,810
2012-08-1618018218018014,941,0001,800
2012-08-1518118318018012,290,0001,800
2012-08-1417718117718019,704,0001,800
2012-08-1317817917617612,741,0001,760
2012-08-1017717917717711,033,0001,770
2012-08-0917617917617820,754,0001,780
2012-08-0817717917617613,365,0001,760
2012-08-071751771751769,774,0001,760
2012-08-0617817917517626,419,0001,760
2012-08-0317917917517726,136,0001,770
2012-08-0218018117918015,421,0001,800
2012-08-0118018117918018,991,0001,800
2012-07-3117918117818122,274,0001,810
2012-07-3018118217818035,249,0001,800
2012-07-2718118318018029,925,0001,800
2012-07-2618018318018074,882,0001,800
2012-07-2518618718218551,591,0001,850
2012-07-2418219018218739,528,0001,870
2012-07-2318018317918132,441,0001,810
2012-07-2018818918418528,357,0001,850
2012-07-1918719118618839,493,0001,880
2012-07-1819619719219230,785,0001,920
2012-07-1719619819519614,729,0001,960
2012-07-1319519719519511,072,0001,950
2012-07-1219919919519514,761,0001,950
2012-07-1119820019519821,200,0001,980
2012-07-1019820119719734,132,0001,970
2012-07-0919619819519717,986,0001,970
2012-07-0619819819619623,229,0001,960
2012-07-0519719919619844,487,0001,980
2012-07-0419219619019578,438,0001,950
2012-07-03225225189193104,278,0001,930
2012-07-0222722722022424,043,0002,240
2012-06-2922822922422615,955,0002,260
2012-06-2822823022722810,918,0002,280
2012-06-272282292242287,753,0002,280
2012-06-2623023222322711,557,0002,270
2012-06-252342352292305,787,0002,300
2012-06-222352352332346,323,0002,340
2012-06-2123223723123612,420,0002,360
2012-06-2022723122623110,135,0002,310
2012-06-192252272222237,753,0002,230
2012-06-182242282242247,970,0002,240
2012-06-152202232192228,170,0002,220
2012-06-1422022121821910,465,0002,190
2012-06-132192212182217,606,0002,210
2012-06-1221822121622014,815,0002,200
2012-06-112182192172187,653,0002,180
2012-06-0821621821521611,163,0002,160
2012-06-072182192162185,745,0002,180
2012-06-062192192152169,308,0002,160
2012-06-0521122021121911,658,0002,190
2012-06-042112132082106,917,0002,100
2012-06-012132172122139,232,0002,130
2012-05-3121021520921415,164,0002,140
2012-05-302092102082096,703,0002,090
2012-05-292082092072096,369,0002,090
2012-05-282082102072075,979,0002,070
2012-05-252092102072086,814,0002,080
2012-05-2420820920620811,052,0002,080
2012-05-232102102062089,422,0002,080
2012-05-222112142102108,521,0002,100
2012-05-212122142102108,091,0002,100
2012-05-182142142112117,097,0002,110
2012-05-172152172142159,013,0002,150
2012-05-162152182142156,936,0002,150
2012-05-152172172152154,150,0002,150
2012-05-142182192172175,299,0002,170
2012-05-112202212182186,946,0002,180
2012-05-102232242202207,510,0002,200
2012-05-0922022422022410,978,0002,240
2012-05-082212232202207,539,0002,200
2012-05-0721822021522013,972,0002,200
2012-05-0222422421921922,796,0002,190
2012-05-0123323322222415,865,0002,240
2012-04-2723823823223410,106,0002,340
2012-04-262352382342379,404,0002,370
2012-04-252322342312336,754,0002,330
2012-04-2423123322923119,360,0002,310
2012-04-232252262222225,960,0002,220
2012-04-202272282252259,645,0002,250
2012-04-192322332272279,882,0002,270
2012-04-182322352322337,469,0002,330
2012-04-172302332292324,981,0002,320
2012-04-162302312282305,248,0002,300
2012-04-132312322302317,246,0002,310
2012-04-122322332302305,025,0002,300
2012-04-112312332302315,207,0002,310
2012-04-102342342312315,790,0002,310
2012-04-092332352332344,650,0002,340
2012-04-0623223823123610,909,0002,360
2012-04-0523323423023117,122,0002,310
2012-04-0423823923223312,618,0002,330
2012-04-0324324323423719,374,0002,370
2012-04-0224924924324311,212,0002,430
2012-03-3024525024525013,525,0002,500
2012-03-2924924924224513,521,0002,450
2012-03-2824925024724920,373,0002,490
2012-03-2725325625225532,991,0002,550
2012-03-2625825925325315,956,0002,530
2012-03-232582592562578,993,0002,570
2012-03-222582592562596,677,0002,590
2012-03-212582602572576,467,0002,570
2012-03-192572592562576,257,0002,570
2012-03-162552562542566,290,0002,560
2012-03-152562562532539,453,0002,530
2012-03-1426026225425414,376,0002,540
2012-03-1326226325725810,014,0002,580
2012-03-1225926325926110,044,0002,610
2012-03-0925725825525813,779,0002,580
2012-03-082542552522545,145,0002,540
2012-03-072532562522527,213,0002,520
2012-03-062532552532546,054,0002,540
2012-03-0525325625225310,922,0002,530
2012-03-022512542502539,113,0002,530
2012-03-012502512482497,331,0002,490
2012-02-292502542492499,244,0002,490
2012-02-282482502472506,372,0002,500
2012-02-272502502472494,405,0002,490
2012-02-242482502472495,123,0002,490
2012-02-232482492462477,863,0002,470
2012-02-2224625124524817,715,0002,480
2012-02-2124824924224313,686,0002,430
2012-02-2025325524824813,550,0002,480
2012-02-1724825224725115,109,0002,510
2012-02-162452472442467,760,0002,460
2012-02-152432462422459,334,0002,450
2012-02-142402432402434,860,0002,430
2012-02-132382412382403,793,0002,400
2012-02-102402402362375,776,0002,370
2012-02-0924224323824010,908,0002,400
2012-02-082452462432443,793,0002,440
2012-02-072452452432454,281,0002,450
2012-02-0624324624224410,592,0002,440
2012-02-0323924323824012,109,0002,400
2012-02-0223724123424014,922,0002,400
2012-02-0123023822823725,557,0002,370
2012-01-312232232212224,016,0002,220
2012-01-302232242212226,154,0002,220
2012-01-272232242212225,350,0002,220
2012-01-262232242222243,626,0002,240
2012-01-252242242202235,664,0002,230
2012-01-242232252222233,876,0002,230
2012-01-232202232192225,143,0002,220
2012-01-202182202172196,288,0002,190
2012-01-192172182152175,190,0002,170
2012-01-182152172142174,046,0002,170
2012-01-172162162142152,012,0002,150
2012-01-162152162132154,921,0002,150
2012-01-132152182152167,267,0002,160
2012-01-122172172152152,827,0002,150
2012-01-112172182162163,853,0002,160
2012-01-102172192172173,403,0002,170
2012-01-062172182162175,637,0002,170
2012-01-052212212162169,828,0002,160
2012-01-042152202142208,849,0002,200

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