[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 
2017-06-23390.80391.80388.30391.30115400004506894700
2017-06-22393.80394.50391.20392.5095200003743502100
2017-06-21391.80395.00391.80393.60121640004787094700
2017-06-20393.40395.00391.80391.80135370005324284400
2017-06-19388.30392.80388.20391.7089670003510247400
2017-06-16387.00390.80385.70389.80187450007289250800
2017-06-15386.00388.80385.80387.20121220004695438000
2017-06-14382.40387.00381.40386.00122160004706014200
2017-06-13379.00385.40378.70381.70152740005844800300
2017-06-12375.00379.30374.50379.0075980002869387500
2017-06-09376.70379.40376.50378.40133750005056005300
2017-06-08375.70379.80375.70376.70133540005042185400
2017-06-07373.20376.00372.20373.30155000005795103200
2017-06-06374.90379.00374.50377.10162150006117756600
2017-06-05371.90375.70370.70375.00128990004821092400
2017-06-02368.90374.80368.60373.70221480008256870700
2017-06-01363.60368.00363.30367.90158930005816406100
2017-05-31362.10362.90358.70362.90174080006292037900
2017-05-30355.00362.90354.90362.102889700010393529300
2017-05-29352.80355.90352.20353.50117510004160589900
2017-05-26351.00353.00350.80352.5093560003295129600
2017-05-25351.00352.80350.30352.50162230005706016900
2017-05-24349.00350.00347.90349.30151080005277781800
2017-05-23347.20347.60344.90345.10115740004005785200
2017-05-22348.10349.60347.30349.4076370002664184300
2017-05-19347.60348.20344.80348.10111220003859673000
2017-05-18343.30348.40343.00348.40124380004303387000
2017-05-17347.00348.30345.80347.8076250002649206700
2017-05-16348.90350.00347.90349.90132990004645115100
2017-05-15345.60348.40345.30346.8098670003421277500
2017-05-12345.60348.40343.60346.40122660004244209900
2017-05-11342.40345.70342.30345.00111860003851596900
2017-05-10342.10343.40340.00342.60113230003872259200
2017-05-09340.00342.70339.30342.30143090004882604600
2017-05-08332.50339.00330.90338.20203660006841870400
2017-05-02328.20328.50325.80326.70160370005247781000
2017-05-01327.00328.90322.00328.70247310008058001900
2017-04-28333.10336.60333.10335.50106330003561411800
2017-04-27337.80338.10334.40334.50139520004679627800
2017-04-26338.80339.20333.70338.00153570005174295700
2017-04-25334.70337.90334.40337.3099530003347987200
2017-04-24331.00334.10330.90333.00100530003342683000
2017-04-21328.00329.30326.10328.0079480002604392800
2017-04-20325.00326.40324.00325.9077350002517766300
2017-04-19327.40327.50323.60324.80100990003280461500
2017-04-18329.90330.80326.70328.1076150002500215900
2017-04-17322.70326.60322.60326.5081750002659483800
2017-04-14327.00327.70323.40324.6096460003135150300
2017-04-13328.50330.70324.80326.20104360003407964500
2017-04-12328.30330.70327.60330.50111430003671916700
2017-04-11331.00333.30329.70330.8071130002354939700
2017-04-10333.50335.60330.40333.20115200003835864200
2017-04-07338.10339.20324.30330.60284800009448853400
2017-04-06336.10338.80331.10332.90132010004407866300
2017-04-05339.70339.80335.00335.4096810003262514200
2017-04-04342.00342.50337.50339.30122270004152827300
2017-04-03340.60342.90340.20341.40104460003566437500
2017-03-31344.70345.90339.80339.80135920004656874200
2017-03-30343.40346.00343.40344.10100770003471883400
2017-03-29342.50345.90341.50344.60220520007577422500
2017-03-28350.00351.50348.10350.203641500012741356700
2017-03-27348.70350.20346.10348.90250940008738122700
2017-03-24349.80351.30349.10350.20149360005228573400
2017-03-23346.50348.90346.20348.40228030007915435700
2017-03-22348.00350.00347.00348.10156130005441166400
2017-03-21351.00351.90349.20351.50118480004158438100
2017-03-17353.00353.50350.60351.70137890004849479800
2017-03-16350.00353.60350.00353.60153350005399170500
2017-03-15350.30351.90349.20351.70109560003841526400
2017-03-14352.00352.70350.60351.60121930004285941500
2017-03-13350.00353.40349.80351.60153580005394349300
2017-03-10344.90352.70344.40348.903872200013470370200
2017-03-09338.30339.10336.10336.9080960002727347400
2017-03-08338.00338.80334.70337.50134690004532469800
2017-03-07339.90340.30337.10338.00106690003609881500
2017-03-06341.00342.30338.50339.80107310003645888900
2017-03-03340.00342.80339.80340.60153770005245703400
2017-03-02340.00341.60338.80339.30127280004327389200
2017-03-01335.80338.30335.20336.8092990003133763300
2017-02-28336.50339.30335.50335.80102430003454911000
2017-02-27336.10338.00333.60334.70112910003787073500
2017-02-24338.30339.50336.10338.10127720004319306300
2017-02-23332.00340.70331.00337.803083100010379380500
2017-02-22327.30328.30326.00328.3097980003207172900
2017-02-21327.00329.00326.90327.40107440003521844700
2017-02-20326.10330.20325.70327.40122500004020548700
2017-02-17330.00331.00325.30325.80254420008332439200
2017-02-16329.00331.30305.00324.5013325500042648832200
2017-02-15330.60331.30328.00328.70105410003470374900
2017-02-14332.40332.90328.70328.80106810003522556900
2017-02-13332.00332.60329.00330.30129060004271865500
2017-02-10328.60331.30327.60330.00120920003986098300
2017-02-09331.20331.50325.20326.60173540005676323200
2017-02-08333.80336.50331.90333.00105570003522589600
2017-02-07332.00334.70332.00332.6088920002962870300
2017-02-06333.30334.10330.50331.6073560002440045900
2017-02-03337.10337.10330.90331.10192660006418489600
2017-02-02341.00341.80337.20337.80142870004833187000
2017-02-01333.70340.00333.30340.00162910005502250200
2017-01-31334.50337.30332.90335.50178160005974887600
2017-01-30340.00343.00337.10338.30171520005816410200
2017-01-27331.00338.30331.00337.80240880008085645600
2017-01-26330.00330.90328.00329.10148510004896984200
2017-01-25329.00331.00326.40326.90229980007547112500
2017-01-24322.00323.30320.50323.00125510004041774300
2017-01-23325.90326.20322.80324.50113230003673936600
2017-01-20323.90327.00322.30326.30106570003465349400
2017-01-19323.30326.40322.70324.00134170004355913600
2017-01-18319.10321.40316.70321.00118870003791031300
2017-01-17322.20323.90319.10320.90120640003874882900
2017-01-16323.90324.20321.30323.50101680003283446300
2017-01-13320.00323.20320.00323.2086020002770458100
2017-01-12323.10323.70319.50321.10111980003591608000
2017-01-11320.20324.30320.20323.40114060003685348900
2017-01-10321.10323.00319.00320.10106310003409629200
2017-01-06320.00321.90319.50321.4087260002799891000
2017-01-05321.70322.90320.40322.0082900002668902600
2017-01-04318.70320.80317.50320.00118290003784544100
2016-12-30314.00315.50312.00314.8078130002454428700
2016-12-29318.00319.00313.10314.90118820003744449100
2016-12-28318.30320.30317.00318.8079450002534123700
2016-12-27320.00321.20318.60318.70107130003422757900
2016-12-26321.40322.70321.20321.5067820002183013100
2016-12-22322.00322.40320.00322.3085310002741192400
2016-12-21324.90326.00322.60323.20111040003599051700
2016-12-20322.20324.40321.50324.00110050003562935300
2016-12-19323.00324.00320.30322.8097040003126049600
2016-12-16320.00323.00319.50322.90185940005975539400
2016-12-15318.00319.50316.40317.10146580004659524200
2016-12-14319.00320.50317.60318.90102640003273341500
2016-12-13316.00318.80315.50318.40102930003269098600
2016-12-12315.50321.80314.70316.70306530009737941800
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

   ※ 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