[9202 大証1部] ANA 日足 時系列データ

[9202 大証1部] ANA (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10219.00219.00219.00219.00290006351000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-02215.00215.00215.00215.00110002365000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25197.00197.00197.00197.002000394000
2013-06-24202.00202.00202.00202.004000808000
2013-06-2100
2013-06-2000
2013-06-19203.00203.00203.00203.001000203000
2013-06-1800
2013-06-17196.00196.00196.00196.003000588000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-05208.00208.00208.00208.00310006448000
2013-06-04205.00205.00205.00205.00330006765000
2013-06-03212.00212.00212.00212.003000636000
2013-05-31212.00212.00212.00212.001000212000
2013-05-3000
2013-05-29227.00227.00227.00227.003000681000
2013-05-28224.00224.00224.00224.001000224000
2013-05-27233.00233.00233.00233.002000466000
2013-05-24233.00233.00227.00227.002000460000
2013-05-23242.00242.00242.00242.001000242000
2013-05-2200
2013-05-21221.00228.00221.00225.0060001348000
2013-05-2000
2013-05-17221.00221.00213.00213.004000868000
2013-05-16210.00210.00210.00210.001000210000
2013-05-1500
2013-05-1400
2013-05-13213.00213.00213.00213.001000213000
2013-05-1000
2013-05-0900
2013-05-08210.00210.00210.00210.00110002310000
2013-05-07214.00214.00214.00214.001000214000
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-25210.00210.00210.00210.003000630000
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16195.00195.00195.00195.003000585000
2013-04-15199.00199.00199.00199.001000199000
2013-04-12200.00200.00199.00199.002000399000
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-04187.00188.00187.00188.002000375000
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-27199.00201.00196.00196.0080001590000
2013-03-26207.00209.00204.00204.00350007211000
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-19210.00210.00210.00210.0050001050000
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-12212.00212.00211.00211.00110002331000
2013-03-1100
2013-03-0800
2013-03-07195.00195.00195.00195.0060001170000
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27190.00190.00190.00190.001000190000
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-21195.00195.00195.00195.001000195000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-08189.00189.00189.00189.001000189000
2013-02-07185.00185.00185.00185.001000185000
2013-02-0600
2013-02-05185.00185.00185.00185.004000740000
2013-02-0400
2013-02-0100
2013-01-31179.00179.00179.00179.004000716000
2013-01-3000
2013-01-2900
2013-01-28178.00178.00178.00178.001000178000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18180.00180.00177.00177.003000534000
2013-01-17180.00180.00180.00180.001000180000
2013-01-16180.00180.00180.00180.00100001800000
2013-01-15185.00185.00185.00185.005000925000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-04186.00186.00186.00186.002000372000
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-20176.00176.00176.00176.001000176000
2012-12-1900
2012-12-1800
2012-12-17181.00181.00181.00181.005000905000
2012-12-14175.00175.00175.00175.001000175000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-21178.00178.00178.00178.002000356000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15170.00170.00170.00170.004000680000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31166.00168.00166.00168.002000334000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28165.00165.00165.00165.001000165000
2012-09-2700
2012-09-26170.00170.00170.00170.004000680000
2012-09-25176.00178.00173.00175.006000010546000
2012-09-24178.00178.00176.00177.0070001240000
2012-09-2100
2012-09-2000
2012-09-19182.00182.00182.00182.001000182000
2012-09-18180.00180.00180.00180.001000180000
2012-09-14182.00182.00182.00182.001000182000
2012-09-1300
2012-09-1200
2012-09-11179.00179.00179.00179.004000716000
2012-09-1000
2012-09-0700
2012-09-06167.00167.00167.00167.001000167000
2012-09-05165.00165.00165.00165.004000660000
2012-09-04171.00171.00171.00171.001000171000
2012-09-0300
2012-08-31175.00175.00175.00175.001000175000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23180.00180.00180.00180.001000180000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09175.00175.00175.00175.002000350000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03176.00176.00176.00176.001000176000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23185.00185.00185.00185.001000185000
2012-07-20187.00187.00187.00187.001000187000
2012-07-19187.00187.00187.00187.002000374000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12196.00196.00196.00196.002000392000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter