1. HOME >
  2. 株価時系列 >
  3. 9202 >
  4. 2020年

9202 ANAホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2802,291.52,2302,2774,790,5002,277
2020-12-292,175.52,2502,1722,2506,451,6002,250
2020-12-282,160.52,1732,1202,148.56,793,1002,148.50
2020-12-252,187.52,1962,1782,1802,595,2002,180
2020-12-242,1532,2032,1532,183.54,006,7002,183.50
2020-12-232,1532,1742,1502,155.53,821,6002,155.50
2020-12-222,2002,2012,1512,1517,872,5002,151
2020-12-212,246.52,2542,200.52,202.54,942,3002,202.50
2020-12-182,2052,2532,2022,2475,559,6002,247
2020-12-172,2602,2602,2002,2057,983,8002,205
2020-12-162,283.52,2992,2602,2606,975,7002,260
2020-12-152,3052,3172,275.52,275.532,860,9002,275.50
2020-12-142,490.52,536.52,4572,469.523,625,6002,469.50
2020-12-112,4332,525.52,418.52,5209,365,5002,520
2020-12-102,3812,4702,3592,434.59,644,6002,434.50
2020-12-092,3382,402.52,3352,3817,407,4002,381
2020-12-082,3362,3702,3032,310.512,373,2002,310.50
2020-12-072,456.52,4702,3562,3579,222,7002,357
2020-12-042,5152,5182,4712,486.53,591,6002,486.50
2020-12-032,512.52,5602,512.52,5503,192,4002,550
2020-12-022,4832,5142,4752,4891,556,5002,489
2020-12-012,5352,5492,455.52,4822,705,6002,482
2020-11-302,5302,6052,500.52,517.55,328,3002,517.50
2020-11-272,5772,609.52,5282,5403,100,2002,540
2020-11-262,5492,623.52,5392,5852,970,0002,585
2020-11-252,5832,5992,527.52,5995,294,4002,599
2020-11-242,5332,5942,424.52,48317,317,3002,483
2020-11-202,535.52,557.52,520.52,5321,693,3002,532
2020-11-192,5482,5692,5202,5643,258,3002,564
2020-11-182,6032,6252,5652,5694,363,1002,569
2020-11-172,645.52,6852,6172,651.54,595,6002,651.50
2020-11-162,5182,5652,4852,545.53,276,8002,545.50
2020-11-132,5092,5302,4162,448.53,618,2002,448.50
2020-11-122,5692,604.52,5532,5722,652,8002,572
2020-11-112,6902,7102,558.52,6305,326,6002,630
2020-11-102,7032,7102,5532,66012,219,5002,660
2020-11-092,253.52,2872,201.52,2534,240,1002,253
2020-11-062,307.52,3252,2902,2971,604,4002,297
2020-11-052,2972,3092,2662,3001,314,1002,300
2020-11-042,3362,342.52,2812,2811,806,8002,281
2020-11-022,265.52,3312,259.52,3232,070,6002,323
2020-10-302,3102,3252,2682,2701,743,8002,270
2020-10-292,2512,335.52,247.52,3102,246,9002,310
2020-10-282,3802,381.52,2442,2984,226,9002,298
2020-10-272,3402,340.52,2722,2903,513,4002,290
2020-10-262,378.52,3992,355.52,3651,570,0002,365
2020-10-232,3652,428.52,364.52,391.53,431,2002,391.50
2020-10-222,3502,4002,2842,3184,077,4002,318
2020-10-212,3912,459.52,3532,416.54,101,0002,416.50
2020-10-202,4322,4422,3732,3731,377,2002,373
2020-10-192,377.52,4242,3752,4242,104,5002,424
2020-10-162,3552,3882,3502,368.51,582,9002,368.50
2020-10-152,4252,4602,370.52,376.52,964,8002,376.50
2020-10-142,4472,4652,3882,3882,832,5002,388
2020-10-132,4722,5112,4562,5031,212,6002,503
2020-10-122,4052,470.52,4002,4641,141,2002,464
2020-10-092,4462,4512,4002,400.51,357,1002,400.50
2020-10-082,4482,4612,4302,438.51,685,6002,438.50
2020-10-072,475.52,4862,439.52,4801,546,6002,480
2020-10-062,5152,5152,467.52,487.51,337,4002,487.50
2020-10-052,492.52,5122,4782,4901,539,8002,490
2020-10-022,4642,480.52,4132,4321,777,2002,432
2020-09-302,511.52,523.52,4302,4302,427,6002,430
2020-09-292,5292,5682,516.52,523.51,768,9002,523.50
2020-09-282,500.52,5802,4712,5624,788,6002,562
2020-09-252,799.52,8002,6832,7002,160,5002,700
2020-09-242,7832,7962,748.52,7701,264,4002,770
2020-09-232,7192,788.52,7062,7841,483,8002,784
2020-09-182,7082,7622,700.52,756.51,426,5002,756.50
2020-09-172,756.52,766.52,710.52,7131,231,9002,713
2020-09-162,7722,7782,724.52,7731,297,6002,773
2020-09-152,859.52,859.52,7832,7871,903,2002,787
2020-09-142,8652,906.52,8302,859.52,584,8002,859.50
2020-09-112,8002,8442,7712,8382,467,5002,838
2020-09-102,7692,7852,748.52,7851,460,8002,785
2020-09-092,7372,754.52,686.52,746.52,040,4002,746.50
2020-09-082,7692,7732,723.52,746.51,942,9002,746.50
2020-09-072,6722,732.52,6722,709.51,787,4002,709.50
2020-09-042,6182,6692,6092,6621,355,0002,662
2020-09-032,6782,683.52,632.52,638.51,153,3002,638.50
2020-09-022,6482,655.52,614.52,6381,187,4002,638
2020-09-012,6502,6892,6202,6502,011,9002,650
2020-08-312,6802,7252,641.52,647.53,132,3002,647.50
2020-08-282,608.52,6662,5302,5803,701,2002,580
2020-08-272,5892,5902,5542,5571,281,3002,557
2020-08-262,605.52,621.52,5572,597.51,832,8002,597.50
2020-08-252,5302,632.52,529.52,619.54,525,3002,619.50
2020-08-242,507.52,5232,436.52,4441,441,6002,444
2020-08-212,4192,481.52,418.52,4682,037,4002,468
2020-08-202,4022,488.52,4002,4332,768,4002,433
2020-08-192,3502,4002,337.52,4001,960,4002,400
2020-08-182,4002,4092,3302,3752,519,1002,375
2020-08-172,4152,441.52,4022,4151,593,7002,415
2020-08-142,425.52,4592,401.52,408.52,751,8002,408.50
2020-08-132,478.52,513.52,3852,4284,413,3002,428
2020-08-122,4102,5002,4072,4653,545,1002,465
2020-08-112,3972,438.52,367.52,433.53,610,6002,433.50
2020-08-072,2392,327.52,2352,3233,345,9002,323
2020-08-062,272.52,283.52,2182,2292,113,2002,229
2020-08-052,226.52,269.52,195.52,250.52,737,0002,250.50
2020-08-042,171.52,284.52,139.52,2825,094,6002,282
2020-08-032,1642,2242,111.52,134.53,430,3002,134.50
2020-07-312,1422,1882,1202,1734,777,5002,173
2020-07-302,2382,2902,152.52,1616,284,7002,161
2020-07-292,2632,281.52,213.52,223.53,795,6002,223.50
2020-07-282,3502,3522,283.52,283.53,122,1002,283.50
2020-07-272,3252,3742,312.52,3732,347,7002,373
2020-07-222,3882,3932,3422,364.52,699,7002,364.50
2020-07-212,3912,4152,3692,3852,251,8002,385
2020-07-202,463.52,4642,3852,3983,309,8002,398
2020-07-172,5252,5492,462.52,477.53,267,3002,477.50
2020-07-162,5002,613.52,5002,5716,433,2002,571
2020-07-152,479.52,494.52,4252,4452,316,1002,445
2020-07-142,427.52,440.52,408.52,4222,064,7002,422
2020-07-132,386.52,4682,3752,461.53,751,1002,461.50
2020-07-102,3702,3892,2852,347.54,982,7002,347.50
2020-07-092,453.52,466.52,385.52,3872,873,9002,387
2020-07-082,4602,4872,4442,4481,942,4002,448
2020-07-072,5052,5052,4642,4841,932,7002,484
2020-07-062,4402,5072,430.52,4952,217,5002,495
2020-07-032,4642,4772,409.52,4482,737,6002,448
2020-07-022,407.52,4982,4002,4803,719,9002,480
2020-07-012,4752,4752,3962,409.52,201,0002,409.50
2020-06-302,453.52,484.52,4272,4512,702,7002,451
2020-06-292,4142,441.52,395.52,403.53,140,4002,403.50
2020-06-262,500.52,507.52,458.52,4702,122,2002,470
2020-06-252,5332,5362,4722,4753,496,5002,475
2020-06-242,6102,6182,565.52,572.52,254,6002,572.50
2020-06-232,6302,6472,5932,6102,049,7002,610
2020-06-222,667.52,6722,6112,6202,144,4002,620
2020-06-192,6702,6982,6332,656.53,666,0002,656.50
2020-06-182,6142,6332,5902,6202,126,7002,620
2020-06-172,6892,6892,6232,643.52,439,1002,643.50
2020-06-162,6352,7092,620.52,695.53,546,1002,695.50
2020-06-152,6692,672.52,565.52,565.53,200,0002,565.50
2020-06-122,5802,705.52,543.52,673.55,364,4002,673.50
2020-06-112,7902,8102,716.52,717.53,840,2002,717.50
2020-06-102,8002,8382,7832,8322,758,6002,832
2020-06-092,8912,9142,8252,8484,576,0002,848
2020-06-082,8702,936.52,8062,8547,459,8002,854
2020-06-052,6792,7892,6222,7848,507,8002,784
2020-06-042,6972,6972,5942,600.53,448,7002,600.50
2020-06-032,6202,6542,606.52,644.52,959,5002,644.50
2020-06-022,627.52,630.52,5902,597.52,601,9002,597.50
2020-06-012,595.52,6352,5652,6142,897,1002,614
2020-05-292,641.52,6702,597.52,5995,354,2002,599
2020-05-282,7162,7252,6702,691.54,342,9002,691.50
2020-05-272,7282,7392,6392,6717,026,2002,671
2020-05-262,7502,7802,6132,72611,402,6002,726
2020-05-252,4502,5882,4432,578.57,323,1002,578.50
2020-05-222,3752,4252,3642,396.53,907,7002,396.50
2020-05-212,3512,385.52,335.52,347.52,617,1002,347.50
2020-05-202,3122,370.52,290.52,3513,733,9002,351
2020-05-192,3982,3982,3002,3065,957,5002,306
2020-05-182,306.52,3102,2332,2483,521,8002,248
2020-05-152,326.52,3492,269.52,3143,420,5002,314
2020-05-142,3292,3532,3002,3003,118,5002,300
2020-05-132,3112,349.52,289.52,3153,018,7002,315
2020-05-122,3762,3932,3112,3564,058,3002,356
2020-05-112,258.52,419.52,257.52,4187,578,3002,418
2020-05-082,142.52,1902,1042,1864,962,7002,186
2020-05-072,2032,2052,115.52,1175,862,4002,117
2020-05-012,289.52,293.52,2422,2704,367,9002,270
2020-04-302,4232,4652,298.52,3016,407,9002,301
2020-04-282,4022,4482,3652,3873,560,2002,387
2020-04-272,2882,382.52,2342,365.55,046,2002,365.50
2020-04-242,3672,3672,2682,295.53,777,1002,295.50
2020-04-232,354.52,3992,3202,366.52,627,9002,366.50
2020-04-222,4332,4542,3402,354.53,487,1002,354.50
2020-04-212,4512,508.52,4332,4752,560,2002,475
2020-04-202,4752,510.52,4702,4831,889,8002,483
2020-04-172,489.52,5682,4352,471.53,491,5002,471.50
2020-04-162,4002,432.52,392.52,425.51,891,1002,425.50
2020-04-152,448.52,4832,4142,460.53,023,1002,460.50
2020-04-142,404.52,434.52,3612,414.53,284,2002,414.50
2020-04-132,4502,4822,3932,4202,773,4002,420
2020-04-102,4732,4952,413.52,4383,353,4002,438
2020-04-092,5592,651.52,4642,491.54,582,4002,491.50
2020-04-082,369.52,5522,3672,5375,560,6002,537
2020-04-072,4182,4502,2512,352.55,323,1002,352.50
2020-04-062,108.52,3152,0602,295.57,106,1002,295.50
2020-04-032,250.52,3232,1802,197.54,582,7002,197.50
2020-04-022,4002,400.52,2502,2515,398,8002,251
2020-04-012,5462,5602,410.52,4205,495,4002,420
2020-03-312,7012,732.52,6172,6392,365,1002,639
2020-03-302,7742,829.52,696.52,7003,216,0002,700
2020-03-272,9982,9992,883.52,9992,952,4002,999
2020-03-262,9002,9562,8252,9312,016,7002,931
2020-03-252,8882,9192,8002,915.53,099,1002,915.50
2020-03-242,8522,889.52,751.52,8002,144,8002,800
2020-03-232,8902,8902,6902,7523,069,4002,752
2020-03-192,8803,0352,865.53,0105,050,6003,010
2020-03-182,6612,9342,6452,7894,205,4002,789
2020-03-172,5002,638.52,4952,6113,889,5002,611
2020-03-162,5002,6792,4762,550.53,187,7002,550.50
2020-03-132,4012,5702,353.52,4426,603,8002,442
2020-03-122,7202,773.52,632.52,642.54,839,9002,642.50
2020-03-112,8392,908.52,8002,8002,455,3002,800
2020-03-102,7112,8572,6402,8304,445,8002,830
2020-03-092,7902,8182,737.52,7814,378,7002,781
2020-03-062,9242,9482,8722,8812,946,2002,881
2020-03-053,0083,0202,9612,9922,227,8002,992
2020-03-042,9142,9822,891.52,9742,999,1002,974
2020-03-033,0403,0472,9412,9523,332,8002,952
2020-03-022,8613,0482,860.52,957.54,177,6002,957.50
2020-02-282,7992,932.52,7962,907.55,365,0002,907.50
2020-02-273,0283,0432,890.52,8995,135,5002,899
2020-02-263,0503,0633,0203,0622,832,2003,062
2020-02-253,0903,1543,0903,1092,835,6003,109
2020-02-213,2603,2863,2433,2461,428,3003,246
2020-02-203,3103,3313,2723,2721,321,4003,272
2020-02-193,3203,3323,3043,310817,5003,310
2020-02-183,3003,3273,2933,3141,100,0003,314
2020-02-173,3443,3453,2843,3132,360,3003,313
2020-02-143,4043,4133,3843,3951,428,4003,395
2020-02-133,4313,4433,4063,4401,049,3003,440
2020-02-123,4243,4343,4033,4121,046,0003,412
2020-02-103,4303,4473,4163,4361,016,1003,436
2020-02-073,5093,5193,4573,4591,246,1003,459
2020-02-063,5183,5343,4963,5091,613,1003,509
2020-02-053,4743,4843,4373,4661,403,2003,466
2020-02-043,3773,4463,3763,4401,543,7003,440
2020-02-033,3333,3943,3163,3752,247,4003,375
2020-01-313,3913,4653,3823,4241,937,1003,424
2020-01-303,4443,4593,3963,3962,052,2003,396
2020-01-293,4513,4643,4293,464907,0003,464
2020-01-283,4203,4593,4093,4531,451,6003,453
2020-01-273,4503,4603,4043,4412,531,4003,441
2020-01-243,5363,5623,5173,5481,223,7003,548
2020-01-233,5503,5613,5053,5061,732,4003,506
2020-01-223,5573,5913,5373,5841,000,8003,584
2020-01-213,6603,6663,5723,5771,458,6003,577
2020-01-203,6553,6743,6503,656683,7003,656
2020-01-173,6443,6493,6233,640774,5003,640
2020-01-163,6113,6393,5963,6341,282,6003,634
2020-01-153,5823,5893,5693,580739,5003,580
2020-01-143,5963,5993,5823,590584,3003,590
2020-01-103,6063,6113,5753,588977,7003,588
2020-01-093,6083,6153,5903,606960,1003,606
2020-01-083,5503,5553,5273,5511,314,2003,551
2020-01-073,5493,5953,5443,589983,0003,589
2020-01-063,6003,6033,5393,5391,779,8003,539

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