1. HOME >
  2. 株価時系列 >
  3. 9202 >
  4. 2013年

9202 ANAホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3021021120921023,505,0002,100
2013-12-2720921120821026,520,0002,100
2013-12-2620821020720915,059,0002,090
2013-12-2520620820620718,130,0002,070
2013-12-2420720820620713,386,0002,070
2013-12-2020820920720712,716,0002,070
2013-12-1920921020820817,694,0002,080
2013-12-1820620920620822,821,0002,080
2013-12-172072072062065,547,0002,060
2013-12-162072082062069,577,0002,060
2013-12-1320720920720718,786,0002,070
2013-12-122082092082095,212,0002,090
2013-12-1120820920720811,442,0002,080
2013-12-102092102082106,860,0002,100
2013-12-092092102082095,963,0002,090
2013-12-062072092072089,969,0002,080
2013-12-0520820820520717,238,0002,070
2013-12-0420920920720713,233,0002,070
2013-12-032102102092094,894,0002,090
2013-12-022082102072109,623,0002,100
2013-11-2920820920720710,832,0002,070
2013-11-2820821020820912,651,0002,090
2013-11-2720820920720814,089,0002,080
2013-11-2621021120820823,553,0002,080
2013-11-252102112102118,258,0002,110
2013-11-2221121220921021,255,0002,100
2013-11-2121121221021212,503,0002,120
2013-11-202132132112127,906,0002,120
2013-11-192112132102129,386,0002,120
2013-11-1821321421021122,960,0002,110
2013-11-1521421521321410,237,0002,140
2013-11-142132142112149,837,0002,140
2013-11-132122142112118,220,0002,110
2013-11-122132142122128,360,0002,120
2013-11-112132142102138,974,0002,130
2013-11-0821021320921217,355,0002,120
2013-11-0720821420721119,913,0002,110
2013-11-0620620920520817,500,0002,080
2013-11-0520620720520511,340,0002,050
2013-11-0120620820520621,861,0002,060
2013-10-3120920920220590,984,0002,050
2013-10-3021821821521510,124,0002,150
2013-10-292172182162175,272,0002,170
2013-10-282172182162186,462,0002,180
2013-10-2521721921521512,391,0002,150
2013-10-2421621921621910,716,0002,190
2013-10-232202212172178,852,0002,170
2013-10-2222022121822116,281,0002,210
2013-10-2121922021822012,157,0002,200
2013-10-1821822021721914,941,0002,190
2013-10-172182192172188,648,0002,180
2013-10-162162172152174,887,0002,170
2013-10-152162182162179,727,0002,170
2013-10-1121621721421615,185,0002,160
2013-10-102132152132149,157,0002,140
2013-10-0921021321021315,052,0002,130
2013-10-0821021320821122,575,0002,110
2013-10-0721721721021022,704,0002,100
2013-10-0422022021621722,758,0002,170
2013-10-0321822321722151,842,0002,210
2013-10-0221921921521624,694,0002,160
2013-10-0121421721321721,300,0002,170
2013-09-3021521521321410,952,0002,140
2013-09-2721521721421612,635,0002,160
2013-09-2621521621321328,865,0002,130
2013-09-2521822021621746,188,0002,170
2013-09-2421821921721819,252,0002,180
2013-09-2021922021721927,468,0002,190
2013-09-192172192172199,626,0002,190
2013-09-182162182162168,177,0002,160
2013-09-1721821821521513,264,0002,150
2013-09-1321922021621720,054,0002,170
2013-09-1221821921621913,000,0002,190
2013-09-1122022121621817,275,0002,180
2013-09-1021322021322026,935,0002,200
2013-09-0921521721021227,343,0002,120
2013-09-0620820920620715,564,0002,070
2013-09-052092092062078,774,0002,070
2013-09-0420520820520812,379,0002,080
2013-09-032062072052078,309,0002,070
2013-09-022022052012047,819,0002,040
2013-08-3020520620020022,493,0002,000
2013-08-292052062042047,503,0002,040
2013-08-2820720720520512,592,0002,050
2013-08-2720821120820812,701,0002,080
2013-08-2620921120720913,977,0002,090
2013-08-2320821020720917,166,0002,090
2013-08-222082082062069,874,0002,060
2013-08-2120720920620910,042,0002,090
2013-08-2020821020620611,122,0002,060
2013-08-192092102072086,349,0002,080
2013-08-162082102082106,595,0002,100
2013-08-152082112082097,625,0002,090
2013-08-142092102082109,032,0002,100
2013-08-1320720920620910,127,0002,090
2013-08-1220620820520610,103,0002,060
2013-08-092072082052068,639,0002,060
2013-08-082052092052069,957,0002,060
2013-08-0720820920620612,648,0002,060
2013-08-0620821120721111,646,0002,110
2013-08-0520921120720913,557,0002,090
2013-08-0220721020521014,660,0002,100
2013-08-0120220520120512,446,0002,050
2013-07-3120620720020229,989,0002,020
2013-07-3020721120620916,791,0002,090
2013-07-2921021020520718,307,0002,070
2013-07-2621621621221219,044,0002,120
2013-07-252172192172188,673,0002,180
2013-07-242162182162184,128,0002,180
2013-07-2321621821621811,671,0002,180
2013-07-2221721821621714,190,0002,170
2013-07-1922022121821926,356,0002,190
2013-07-1822122121821917,876,0002,190
2013-07-1721722221722117,041,0002,210
2013-07-162192192172188,892,0002,180
2013-07-122182202172198,848,0002,190
2013-07-1121822021621810,671,0002,180
2013-07-1021922121822025,024,0002,200
2013-07-092172182162188,907,0002,180
2013-07-0821821921521511,862,0002,150
2013-07-0521521721421711,854,0002,170
2013-07-042122152112148,868,0002,140
2013-07-0321521621221313,627,0002,130
2013-07-0221321721221518,714,0002,150
2013-07-0120821220721120,952,0002,110
2013-06-2820320720220622,794,0002,060
2013-06-2720120220020213,309,0002,020
2013-06-2619920119820022,989,0002,000
2013-06-2520020219619720,649,0001,970
2013-06-2420220420120112,965,0002,010
2013-06-2119820119720019,302,0002,000
2013-06-2020020219920010,731,0002,000
2013-06-192012011982008,758,0002,000
2013-06-1820020219819815,148,0001,980
2013-06-1719420019319920,586,0001,990
2013-06-1419719919519529,037,0001,950
2013-06-1319920019519523,581,0001,950
2013-06-1219820319720219,721,0002,020
2013-06-1120420720020022,603,0002,000
2013-06-1020220520120422,453,0002,040
2013-06-0719820019519726,722,0001,970
2013-06-0620020520020025,095,0002,000
2013-06-0520621020320336,411,0002,030
2013-06-0420320719820650,076,0002,060
2013-06-0321021020520525,894,0002,050
2013-05-3121922021121328,725,0002,130
2013-05-3022422521621739,369,0002,170
2013-05-2922723222222736,463,0002,270
2013-05-2822623122022334,805,0002,230
2013-05-2723523822822842,577,0002,280
2013-05-2423323922423472,735,0002,340
2013-05-23243247225225117,490,0002,250
2013-05-22229243227237114,673,0002,370
2013-05-2121922921922372,912,0002,230
2013-05-2021922221821823,128,0002,180
2013-05-1722022021321940,413,0002,190
2013-05-1621522221322088,881,0002,200
2013-05-1521321521321420,549,0002,140
2013-05-1421421521221216,833,0002,120
2013-05-1321121521121440,823,0002,140
2013-05-1021121220921118,988,0002,110
2013-05-0921121220921015,432,0002,100
2013-05-0821021120921116,611,0002,110
2013-05-0720921120821018,445,0002,100
2013-05-0220820920620714,176,0002,070
2013-05-0121221220820929,473,0002,090
2013-04-3021121320921236,835,0002,120
2013-04-2621021120720929,081,0002,090
2013-04-2521021220821030,605,0002,100
2013-04-2420921020821021,843,0002,100
2013-04-2320820920620823,949,0002,080
2013-04-2220920920520621,944,0002,060
2013-04-1920520620320619,789,0002,060
2013-04-1820120720020476,560,0002,040
2013-04-1719619819519720,702,0001,970
2013-04-1619519519219518,474,0001,950
2013-04-1519920019719710,533,0001,970
2013-04-1219820119719943,431,0001,990
2013-04-1119319819319745,746,0001,970
2013-04-1019119319019217,266,0001,920
2013-04-0919019118919018,212,0001,900
2013-04-0819119418719042,699,0001,900
2013-04-0519319518618743,342,0001,870
2013-04-0418619018519023,511,0001,900
2013-04-0318718918518735,763,0001,870
2013-04-0218218818018544,265,0001,850
2013-04-0119219218218342,816,0001,830
2013-03-2919419519119217,957,0001,920
2013-03-2819719819219430,395,0001,940
2013-03-2719920119719841,902,0001,980
2013-03-2620620620220367,149,0002,030
2013-03-2521021120620732,525,0002,070
2013-03-2221221220920922,611,0002,090
2013-03-2121121321021127,733,0002,110
2013-03-1921121220921021,899,0002,100
2013-03-1821221220920940,071,0002,090
2013-03-1521221321021240,253,0002,120
2013-03-1420721020720944,883,0002,090
2013-03-1320320620320538,488,0002,050
2013-03-1220020520020250,524,0002,020
2013-03-1119520019419949,810,0001,990
2013-03-0819319519319326,988,0001,930
2013-03-0719319519319330,365,0001,930
2013-03-0619119319119329,510,0001,930
2013-03-0519219319119114,109,0001,910
2013-03-0419219319119119,293,0001,910
2013-03-0119019218919117,175,0001,910
2013-02-2819019118919013,866,0001,900
2013-02-2718819018818922,937,0001,890
2013-02-2618919018818825,725,0001,880
2013-02-2519319419119222,786,0001,920
2013-02-2219019218919223,140,0001,920
2013-02-2119119218819019,326,0001,900
2013-02-2019219318919020,467,0001,900
2013-02-1918819118719127,825,0001,910
2013-02-1818718918618716,446,0001,870
2013-02-1518818918318627,268,0001,860
2013-02-1419019118918920,910,0001,890
2013-02-1319419519019028,708,0001,900
2013-02-1219419719219252,536,0001,920
2013-02-0818519318419390,254,0001,930
2013-02-0718418518318418,781,0001,840
2013-02-0618518618418422,660,0001,840
2013-02-0518418718218439,968,0001,840
2013-02-0418118418018341,605,0001,830
2013-02-011791801791807,639,0001,800
2013-01-3117918017817916,725,0001,790
2013-01-3017918117818022,224,0001,800
2013-01-2917718017717913,592,0001,790
2013-01-2817918017717718,565,0001,770
2013-01-2518018017818019,635,0001,800
2013-01-2417917917717915,550,0001,790
2013-01-2317918117918011,490,0001,800
2013-01-2217918117818028,114,0001,800
2013-01-2117917917617918,604,0001,790
2013-01-1818018117717923,876,0001,790
2013-01-1718018217918129,968,0001,810
2013-01-1618518618218242,628,0001,820
2013-01-1518418618418527,509,0001,850
2013-01-1118318418218415,270,0001,840
2013-01-1018118318118311,729,0001,830
2013-01-0918318318018219,051,0001,820
2013-01-0818318518318312,762,0001,830
2013-01-0718518618318313,463,0001,830
2013-01-0418518518318521,019,0001,850

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