[9202 東証1部] ANAホールディングス 日足 時系列データ

[9202 東証1部] ANAホールディングス (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09310.60314.70310.60314.70191740005999375600
2016-12-08310.10313.70309.40313.70149380004658901200
2016-12-07308.30308.90306.30307.6092860002857956300
2016-12-06310.00310.00306.10306.20130800004015974800
2016-12-05306.30308.70305.00306.00105920003241814000
2016-12-02307.10311.60307.00310.00172900005351126800
2016-12-01317.30317.50309.00309.50278190008674244800
2016-11-30317.30318.40316.20317.30132990004222776100
2016-11-29315.00317.40314.90317.4099900003163513300
2016-11-28313.00316.50312.30316.40151010004749014100
2016-11-25315.00315.70313.90315.00102440003223373600
2016-11-24313.10315.80312.50315.70134050004215121300
2016-11-22309.60311.90309.30311.1094490002938455000
2016-11-21307.40312.50307.00311.00160750004983952500
2016-11-18305.80306.80304.40306.50123220003771364800
2016-11-17298.60305.50298.40303.00169810005145867500
2016-11-16296.90301.30295.70298.20161490004822677000
2016-11-15297.00297.00293.30293.7074750002202685400
2016-11-14297.00298.20295.80296.60105620003134968300
2016-11-11296.00300.90293.60294.80211030006272770700
2016-11-10295.00296.90291.10293.20187480005496678200
2016-11-09296.40298.70281.10285.30281070008110170500
2016-11-08294.00295.90293.10294.4079470002338897500
2016-11-07293.80296.80292.70293.3090740002666563400
2016-11-04292.00293.40290.10291.20115010003351183000
2016-11-02295.70295.80291.70293.80127570003747430100
2016-11-01294.70299.00292.70299.00147820004379196600
2016-10-31289.30295.20288.10295.20193260005656490700
2016-10-28285.00289.70283.30289.70262040007532390500
2016-10-27282.90284.10281.10282.6084490002391157200
2016-10-26283.00284.00281.20283.5071820002032096300
2016-10-25281.30283.30281.20283.0087010002458015900
2016-10-24280.00281.20278.00280.70100720002819783000
2016-10-21277.30279.90276.20279.70151500004226620500
2016-10-20274.00276.90272.40276.10106470002932151500
2016-10-19274.00274.20272.70273.7063990001750791700
2016-10-18271.00273.10270.50273.0065050001768540500
2016-10-17271.00273.30270.50272.4088550002407164700
2016-10-14271.00272.40269.40270.40139400003772502000
2016-10-13273.30274.80270.80271.60116490003169043200
2016-10-12273.00275.30272.60272.7085490002338885800
2016-10-11276.60277.80273.80274.4093630002577502700
2016-10-07277.00277.00274.50276.20118660003269562700
2016-10-06275.00278.30274.10277.00110180003049631200
2016-10-05273.70275.10273.10273.90107760002954085100
2016-10-04277.00277.50273.10273.9086520002374939100
2016-10-03274.30276.90273.70274.5095950002640294100
2016-09-30275.60275.60272.90273.70148800004076075500
2016-09-29278.80279.70277.50277.90125710003501587200
2016-09-28283.00283.00277.80280.40259390007295080900
2016-09-27280.00285.90279.00285.90315360008921133800
2016-09-26287.20287.20281.50282.00203370005778307600
2016-09-23288.00288.00285.30287.30172360004946193100
2016-09-21284.70288.70282.20288.70158400004531063600
2016-09-20285.00285.40282.50284.00175760004994448200
2016-09-16280.70284.10280.00284.10110810003132375400
2016-09-15281.70281.70278.10279.60111480003116003300
2016-09-14281.00284.40280.70282.80120000003395115200
2016-09-13283.80284.70281.20282.2086340002440132400
2016-09-12281.50284.20281.20283.7094390002670474400
2016-09-09280.00284.80279.70284.10127350003592610600
2016-09-08282.00283.40280.50282.60119040003357502000
2016-09-07284.10286.50282.40284.20156840004452495100
2016-09-06284.90286.40283.30286.0082240002346855200
2016-09-05286.00287.60285.10285.20107930003087869900
2016-09-02284.00284.90283.20284.5075130002135894400
2016-09-01283.10284.70282.20283.00106860003027890200
2016-08-31280.00281.90278.10281.30134960003782301900
2016-08-30278.30279.20277.00277.90111870003112729200
2016-08-29279.10279.90275.50278.60189630005262919300
2016-08-26274.00275.90272.10273.90192580005271233100
2016-08-25275.00279.70274.10279.50145960004057366100
2016-08-24274.00275.50272.60275.00103620002842059900
2016-08-23270.70275.60270.60274.70150540004120594500
2016-08-22267.00271.50266.80271.50144980003912769300
2016-08-19268.70269.40265.00266.60157610004199620100
2016-08-18271.10272.50268.00269.00154490004164366000
2016-08-17274.60274.60271.50272.50115370003145133300
2016-08-16276.30276.80273.50273.70108500002981922800
2016-08-15276.90278.00274.40275.50105080002894763000
2016-08-12279.40280.00275.20277.50158150004378647100
2016-08-10278.00280.60275.40278.90121420003381505600
2016-08-09278.50280.50276.70277.8089280002481697300
2016-08-08280.00280.00275.50278.70120830003351514700
2016-08-05278.20278.60275.10275.70150930004170029100
2016-08-04290.00291.10275.20278.503696600010337319800
2016-08-03275.00275.90269.40269.90203760005533573000
2016-08-02280.00280.80276.60276.80280000007799506400
2016-08-01290.50290.90286.10288.30118900003423210500
2016-07-29290.00294.30287.20294.30142980004158541300
2016-07-28293.00294.60287.80288.60148830004307832500
2016-07-27297.20299.20293.40293.80137280004059513500
2016-07-26292.10294.80290.00293.60113530003324324500
2016-07-25292.50294.90291.10291.90115410003374688600
2016-07-22295.00296.30291.00292.50149780004381546900
2016-07-21301.10303.70297.50299.30124760003739048600
2016-07-20301.50302.60298.80301.00170070005120300500
2016-07-19301.00302.00297.30300.20109550003279403700
2016-07-15300.70302.30298.80300.40109270003280866100
2016-07-14298.50301.80298.00300.50137860004144083900
2016-07-13299.00299.40294.70295.60171250005091234500
2016-07-12290.00296.20289.30293.00149890004402408000
2016-07-11280.70286.50280.30284.3099690002832265100
2016-07-08280.90282.70276.70276.70122670003426069700
2016-07-07282.00282.00276.40279.10189090005278161200
2016-07-06284.40286.00280.00281.80170610004810722700
2016-07-05286.40289.20284.00287.10109390003132736200
2016-07-04285.00286.80282.30286.40130000003705800800
2016-07-01292.30292.80285.30286.00164670004739982000
2016-06-30296.00297.40290.80291.20137900004038075400
2016-06-29293.60294.90289.30293.90123110003606461500
2016-06-28285.00290.30282.90287.80126460003634452000
2016-06-27282.40291.20282.00290.30188220005424892500
2016-06-24302.00302.10272.20281.30317240008975727700
2016-06-23298.00299.20297.10298.6064520001923992700
2016-06-22300.00301.40295.90296.8098930002944682900
2016-06-21297.00299.90293.30299.10114150003393963600
2016-06-20296.00298.70293.80297.50110720003287013500
2016-06-17290.00298.30289.80291.30221010006469860200
2016-06-16295.00295.50287.50288.10147620004280034200
2016-06-15292.10296.40291.20294.50120390003537500300
2016-06-14298.10300.80293.80294.70180720005353472300
2016-06-13300.30301.50297.20297.60170700005099011000
2016-06-10302.80305.00302.10305.00147660004482477500
2016-06-09307.60307.60303.10303.50127480003881745900
2016-06-08308.80310.10305.80310.10101840003142100100
2016-06-07309.00309.50304.60305.30143590004394503000
2016-06-06305.00308.70304.40308.70126480003875714700
2016-06-03310.00311.00306.70308.40134270004138915500
2016-06-02315.00315.00310.40311.20119470003729857500
2016-06-01320.50321.60317.00317.90169900005412125400
2016-05-31321.40324.90320.20323.90109870003550076200
2016-05-30326.30326.80321.80322.9095270003075822500
2016-05-27325.00325.80323.10325.4095630003104512800
2016-05-26326.00326.60322.30323.0069200002242970800
2016-05-25323.00324.00321.10322.5094460003045919300
2016-05-24320.80322.50319.10319.3082610002648670400
2016-05-23323.30325.00318.10321.3098470003160667100
2016-05-20326.40327.80323.20324.50127830004153893400
2016-05-19333.00333.60326.60328.20113250003733870000
2016-05-18328.00332.40326.90329.50166260005476740500
2016-05-17327.70328.60324.90326.00121810003976978700
2016-05-16327.00330.80322.30322.80147810004815592400
2016-05-13333.40334.00329.60329.80101420003361682700
2016-05-12330.40333.20327.70333.2096210003185928200
2016-05-11335.00335.90329.10331.00142220004721264300
2016-05-10326.40333.90325.60333.20236510007842618200
2016-05-09327.00328.30322.70324.70134270004362556400
2016-05-06318.40327.00318.00326.403177200010297861100
2016-05-02308.90318.00306.50315.703461900010843614000
2016-04-28314.00315.80307.10308.00175350005451013100
2016-04-27316.00317.30310.70311.40103330003232954500
2016-04-26318.00320.00314.00315.70132880004202953700
2016-04-25319.70319.70315.10315.60126010003993656400
2016-04-22315.00317.60313.70317.20119880003790014600
2016-04-21318.10319.30316.30317.70113300003602112200
2016-04-20317.20318.30313.90314.6097270003067679700
2016-04-19315.00318.00313.40316.30108000003413501300
2016-04-18309.30315.70308.90310.30118210003691292700
2016-04-15315.70320.70314.50319.6095020003032135400
2016-04-14313.60319.00312.00319.00158980005021750200
2016-04-13309.00311.60308.00310.20105700003277632400
2016-04-12307.90311.50306.10308.2095450002943553000
2016-04-11305.40308.00303.30307.4088130002696455500
2016-04-08300.50310.90300.10307.10149540004565585200
2016-04-07302.50305.40301.60305.10104560003177656300
2016-04-06300.50306.50300.50304.00166940005058698100
2016-04-05308.30308.70300.20300.30127430003856302700
2016-04-04307.10314.50306.50310.60163410005074382600
2016-04-01315.20316.30304.80307.20236870007294628600
2016-03-31321.80324.40317.10317.10154820004948873700
2016-03-30323.00324.60320.10321.00124510004015376600
2016-03-29326.00326.80322.40323.70245080007960217500
2016-03-28329.60332.00326.50329.803697700012182967400
2016-03-25328.50331.90326.00326.80237420007791764300
2016-03-24326.00330.80324.20328.70220190007221327400
2016-03-23327.00327.40323.00325.50193980006317266800
2016-03-22324.00329.40323.40327.20209810006834795300
2016-03-18322.00323.20319.40320.90181120005809119900
2016-03-17326.60327.80321.30323.60160330005204009200
2016-03-16324.80328.90324.00327.1092670003031705700
2016-03-15327.30329.20325.00325.70129310004223865500
2016-03-14328.50329.90326.50328.20113280003716221300
2016-03-11321.00326.50320.00324.90182670005901141700
2016-03-10320.00326.20319.60325.20142740004621075200
2016-03-09322.00323.60318.30318.60143990004600699900
2016-03-08325.00327.30320.30324.90178740005791502200
2016-03-07331.50332.70326.50327.40117020003842012300
2016-03-04330.00331.50323.30331.30226440007420483500
2016-03-03328.10329.50324.60327.20172350005630323100
2016-03-02330.00331.00325.70329.80176050005783837400
2016-03-01318.60324.90318.20323.60148900004790348200
2016-02-29331.50332.00319.30319.30231360007487802700
2016-02-26329.70334.20328.40329.10160370005317081400
2016-02-25321.10329.20319.10327.90242720007924530300
2016-02-24320.40327.60320.00325.40147540004790149000
2016-02-23326.20329.50321.80324.30219090007125304000
2016-02-22315.00326.40313.70325.90239850007739028500
2016-02-19309.00320.00307.20316.90283600008965485200
2016-02-18314.60315.80308.80310.00203300006343425800
2016-02-17308.80315.60304.00309.00215490006665920400
2016-02-16306.50313.50303.10310.00262650008124182500
2016-02-15295.90313.70291.60311.40292870008915443100
2016-02-12287.90289.80282.30282.904238200012117605300
2016-02-10310.50313.10291.90296.40296830008906493100
2016-02-09313.20314.30308.10309.50236000007339494500
2016-02-08315.00323.20314.50320.90162310005185772400
2016-02-05321.20321.50315.10317.70276520008773544500
2016-02-04324.80329.50320.40326.90231610007548623900
2016-02-03334.00337.70322.20324.903209600010481934500
2016-02-02338.00342.50335.30336.70230510007791538300
2016-02-01353.20353.90335.50338.803725000012675461500
2016-01-29345.70351.40340.00351.002918200010106753200
2016-01-28343.00346.90340.80344.90159330005491812300
2016-01-27342.60344.70339.10344.30165460005661194400
2016-01-26340.90343.50338.80339.40118670004042484500
2016-01-25339.60344.90337.80343.30259650008886362500
2016-01-22326.70335.30322.60335.30271680008930243700
2016-01-21320.60330.90319.00319.20251840008168780800
2016-01-20333.20334.30321.10321.70243440007950047500
2016-01-19337.20338.90332.40335.40149950005021736100
2016-01-18330.20337.20329.50336.10190230006360077100
2016-01-15334.30338.70333.10337.00279650009395343400
2016-01-14328.60332.10326.20331.00247870008169527400
2016-01-13325.60333.60325.00333.20168920005587194500
2016-01-12327.70332.80320.20320.50219380007114690500
2016-01-08330.00335.20328.00329.20184130006093741800
2016-01-07336.50340.60332.00332.00187450006270418600
2016-01-06339.20342.00333.80336.30132700004467080100
2016-01-05336.00340.00334.00337.10163370005512281200
2016-01-04342.30342.90336.40337.203004900010211774800
2015-12-30349.90350.90347.30350.0073270002564017100
2015-12-29346.80349.60344.60349.0094940003304345700
2015-12-28343.60346.70343.10345.1086740002990284200
2015-12-25343.70345.00341.10341.6086960002973823700
2015-12-24351.60351.80343.50343.80123520004272722000
2015-12-22345.30351.40344.70350.50112570003924929100
2015-12-21343.00347.70340.00344.80144600004957424400
2015-12-18351.00354.80344.00344.50255730008943287500
2015-12-17350.20352.00347.90350.20172590006042438500
2015-12-16349.20349.80340.50345.60256740008839599100
2015-12-15349.80351.40344.00345.10169650005909270200
2015-12-14344.90348.10342.20347.60172390005963878400
2015-12-11343.40352.20343.40350.60195160006789269200
2015-12-10345.10350.40343.40347.00142430004948210300
2015-12-09350.70351.70346.90347.20166680005813876700
2015-12-08345.00351.70343.50350.80267440009308523300
2015-12-07346.30347.50343.00343.00141670004887952800
2015-12-04343.90344.40341.10342.70170900005847191900
2015-12-03348.50349.60346.60347.80165180005751817900

   ※ 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。 

s7db.com Twitter Blog