ＡＮＡホールディングス(9202)の株価時系列情報
ＡＮＡホールディングス(9202)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/30 | 992 | 998 | 960 | 960 | 268,000 |
| 1992/12/29 | 1,000 | 1,000 | 992 | 1,000 | 163,000 |
| 1992/12/28 | 1,020 | 1,020 | 990 | 991 | 341,000 |
| 1992/12/25 | 1,020 | 1,020 | 1,010 | 1,020 | 205,000 |
| 1992/12/24 | 1,010 | 1,030 | 1,010 | 1,010 | 427,000 |
| 1992/12/22 | 1,010 | 1,020 | 1,010 | 1,020 | 207,000 |
| 1992/12/21 | 1,030 | 1,030 | 1,010 | 1,010 | 679,000 |
| 1992/12/18 | 1,020 | 1,030 | 1,000 | 1,020 | 470,000 |
| 1992/12/17 | 990 | 1,010 | 988 | 1,010 | 341,000 |
| 1992/12/16 | 1,020 | 1,020 | 990 | 992 | 392,000 |
| 1992/12/15 | 1,010 | 1,030 | 1,000 | 1,030 | 359,000 |
| 1992/12/14 | 1,000 | 1,010 | 999 | 1,010 | 245,000 |
| 1992/12/11 | 1,020 | 1,030 | 1,000 | 1,000 | 1,505,000 |
| 1992/12/10 | 1,030 | 1,040 | 1,020 | 1,020 | 741,000 |
| 1992/12/09 | 1,030 | 1,030 | 1,020 | 1,030 | 394,000 |
| 1992/12/08 | 1,020 | 1,030 | 1,010 | 1,020 | 367,000 |
| 1992/12/07 | 1,030 | 1,030 | 1,010 | 1,020 | 282,000 |
| 1992/12/04 | 1,020 | 1,030 | 1,000 | 1,020 | 267,000 |
| 1992/12/03 | 1,010 | 1,020 | 1,010 | 1,020 | 358,000 |
| 1992/12/02 | 1,020 | 1,030 | 1,010 | 1,020 | 209,000 |
| 1992/12/01 | 1,030 | 1,040 | 1,020 | 1,020 | 255,000 |
| 1992/11/30 | 1,030 | 1,040 | 1,010 | 1,040 | 526,000 |
| 1992/11/27 | 1,020 | 1,030 | 1,010 | 1,020 | 394,000 |
| 1992/11/26 | 1,030 | 1,040 | 1,010 | 1,020 | 665,000 |
| 1992/11/25 | 1,010 | 1,030 | 1,000 | 1,030 | 520,000 |
| 1992/11/24 | 1,010 | 1,020 | 1,000 | 1,010 | 378,000 |
| 1992/11/20 | 991 | 1,020 | 987 | 1,000 | 521,000 |
| 1992/11/19 | 991 | 1,000 | 981 | 997 | 631,000 |
| 1992/11/18 | 940 | 990 | 940 | 975 | 629,000 |
| 1992/11/17 | 938 | 940 | 931 | 935 | 315,000 |
| 1992/11/16 | 943 | 948 | 938 | 939 | 187,000 |
| 1992/11/13 | 952 | 952 | 943 | 945 | 883,000 |
| 1992/11/12 | 948 | 949 | 940 | 944 | 307,000 |
| 1992/11/11 | 946 | 949 | 938 | 946 | 375,000 |
| 1992/11/10 | 946 | 950 | 944 | 944 | 356,000 |
| 1992/11/09 | 960 | 961 | 944 | 944 | 187,000 |
| 1992/11/06 | 970 | 970 | 960 | 961 | 234,000 |
| 1992/11/05 | 955 | 970 | 955 | 968 | 207,000 |
| 1992/11/04 | 941 | 970 | 940 | 960 | 253,000 |
| 1992/11/02 | 926 | 940 | 923 | 940 | 212,000 |
| 1992/10/30 | 953 | 953 | 933 | 936 | 422,000 |
| 1992/10/29 | 975 | 975 | 957 | 958 | 289,000 |
| 1992/10/28 | 966 | 980 | 965 | 965 | 199,000 |
| 1992/10/27 | 965 | 980 | 957 | 965 | 203,000 |
| 1992/10/26 | 980 | 987 | 955 | 955 | 288,000 |
| 1992/10/23 | 970 | 970 | 953 | 961 | 217,000 |
| 1992/10/22 | 960 | 970 | 960 | 960 | 344,000 |
| 1992/10/21 | 970 | 974 | 953 | 970 | 400,000 |
| 1992/10/20 | 974 | 975 | 957 | 960 | 374,000 |
| 1992/10/19 | 983 | 983 | 953 | 957 | 397,000 |
| 1992/10/16 | 1,000 | 1,010 | 982 | 983 | 231,000 |
| 1992/10/15 | 993 | 1,000 | 992 | 1,000 | 194,000 |
| 1992/10/14 | 1,000 | 1,010 | 992 | 992 | 403,000 |
| 1992/10/13 | 980 | 989 | 970 | 987 | 317,000 |
| 1992/10/12 | 960 | 975 | 960 | 965 | 319,000 |
| 1992/10/09 | 960 | 970 | 951 | 951 | 1,605,000 |
| 1992/10/08 | 960 | 978 | 953 | 978 | 268,000 |
| 1992/10/07 | 971 | 986 | 965 | 966 | 391,000 |
| 1992/10/06 | 971 | 979 | 952 | 967 | 511,000 |
| 1992/10/05 | 981 | 989 | 970 | 979 | 519,000 |
| 1992/10/02 | 1,000 | 1,010 | 991 | 991 | 239,000 |
| 1992/10/01 | 1,000 | 1,010 | 990 | 995 | 509,000 |
| 1992/09/30 | 1,010 | 1,020 | 1,000 | 1,000 | 508,000 |
| 1992/09/29 | 1,040 | 1,040 | 1,000 | 1,020 | 533,000 |
| 1992/09/28 | 1,040 | 1,040 | 1,000 | 1,000 | 336,000 |
| 1992/09/25 | 1,040 | 1,050 | 1,020 | 1,020 | 276,000 |
| 1992/09/24 | 1,030 | 1,050 | 1,020 | 1,050 | 448,000 |
| 1992/09/22 | 1,010 | 1,050 | 1,000 | 1,030 | 375,000 |
| 1992/09/21 | 1,050 | 1,050 | 1,000 | 1,000 | 515,000 |
| 1992/09/18 | 1,010 | 1,040 | 996 | 1,030 | 437,000 |
| 1992/09/17 | 1,000 | 1,020 | 995 | 1,020 | 307,000 |
| 1992/09/16 | 1,030 | 1,030 | 990 | 991 | 324,000 |
| 1992/09/14 | 1,020 | 1,030 | 1,010 | 1,030 | 392,000 |
| 1992/09/11 | 1,010 | 1,030 | 992 | 1,000 | 1,972,000 |
| 1992/09/10 | 1,050 | 1,070 | 1,040 | 1,050 | 967,000 |
| 1992/09/09 | 1,030 | 1,050 | 1,010 | 1,030 | 583,000 |
| 1992/09/08 | 1,030 | 1,050 | 1,010 | 1,020 | 564,000 |
| 1992/09/07 | 1,040 | 1,050 | 1,020 | 1,020 | 371,000 |
| 1992/09/04 | 1,050 | 1,060 | 1,000 | 1,040 | 790,000 |
| 1992/09/03 | 999 | 1,050 | 999 | 1,030 | 551,000 |
| 1992/09/02 | 1,000 | 1,010 | 991 | 991 | 321,000 |
| 1992/09/01 | 1,030 | 1,040 | 1,000 | 1,020 | 494,000 |
| 1992/08/31 | 1,010 | 1,030 | 1,010 | 1,030 | 629,000 |
| 1992/08/28 | 1,000 | 1,040 | 993 | 1,020 | 1,137,000 |
| 1992/08/27 | 1,030 | 1,060 | 1,020 | 1,020 | 1,450,000 |
| 1992/08/26 | 1,010 | 1,030 | 1,010 | 1,030 | 489,000 |
| 1992/08/25 | 1,020 | 1,030 | 995 | 1,030 | 1,228,000 |
| 1992/08/24 | 959 | 1,050 | 959 | 1,030 | 1,954,000 |
| 1992/08/21 | 921 | 950 | 921 | 950 | 423,000 |
| 1992/08/20 | 887 | 930 | 865 | 920 | 654,000 |
| 1992/08/19 | 861 | 893 | 855 | 890 | 549,000 |
| 1992/08/18 | 876 | 880 | 860 | 860 | 441,000 |
| 1992/08/17 | 867 | 899 | 867 | 885 | 216,000 |
| 1992/08/14 | 865 | 875 | 862 | 862 | 1,084,000 |
| 1992/08/13 | 888 | 888 | 870 | 870 | 562,000 |
| 1992/08/12 | 873 | 900 | 870 | 890 | 649,000 |
| 1992/08/11 | 882 | 888 | 873 | 873 | 525,000 |
| 1992/08/10 | 906 | 907 | 881 | 881 | 1,205,000 |
| 1992/08/07 | 946 | 954 | 912 | 916 | 277,000 |
| 1992/08/06 | 960 | 968 | 951 | 956 | 212,000 |
| 1992/08/05 | 970 | 970 | 955 | 959 | 338,000 |
| 1992/08/04 | 959 | 970 | 959 | 960 | 215,000 |
| 1992/08/03 | 971 | 971 | 951 | 951 | 286,000 |
| 1992/07/31 | 919 | 972 | 915 | 972 | 524,000 |
| 1992/07/30 | 913 | 920 | 909 | 911 | 568,000 |
| 1992/07/29 | 936 | 936 | 910 | 910 | 447,000 |
| 1992/07/28 | 910 | 945 | 910 | 916 | 368,000 |
| 1992/07/27 | 955 | 958 | 910 | 926 | 569,000 |
| 1992/07/24 | 957 | 957 | 925 | 925 | 566,000 |
| 1992/07/23 | 909 | 961 | 904 | 947 | 389,000 |
| 1992/07/22 | 931 | 934 | 903 | 915 | 711,000 |
| 1992/07/21 | 928 | 934 | 921 | 921 | 620,000 |
| 1992/07/20 | 932 | 935 | 921 | 925 | 573,000 |
| 1992/07/17 | 980 | 980 | 950 | 952 | 533,000 |
| 1992/07/16 | 994 | 998 | 980 | 980 | 264,000 |
| 1992/07/15 | 1,000 | 1,010 | 990 | 990 | 421,000 |
| 1992/07/14 | 1,010 | 1,020 | 990 | 995 | 351,000 |
| 1992/07/13 | 999 | 1,020 | 985 | 1,010 | 641,000 |
| 1992/07/10 | 1,000 | 1,000 | 980 | 994 | 697,000 |
| 1992/07/09 | 969 | 980 | 964 | 980 | 356,000 |
| 1992/07/08 | 967 | 970 | 957 | 970 | 422,000 |
| 1992/07/07 | 975 | 978 | 960 | 960 | 304,000 |
| 1992/07/06 | 971 | 978 | 955 | 955 | 406,000 |
| 1992/07/03 | 977 | 980 | 951 | 951 | 347,000 |
| 1992/07/02 | 938 | 980 | 925 | 977 | 576,000 |
| 1992/07/01 | 924 | 938 | 917 | 938 | 471,000 |
| 1992/06/30 | 928 | 944 | 916 | 920 | 473,000 |
| 1992/06/29 | 923 | 923 | 912 | 912 | 306,000 |
| 1992/06/26 | 921 | 926 | 910 | 910 | 501,000 |
| 1992/06/25 | 924 | 929 | 909 | 916 | 443,000 |
| 1992/06/24 | 925 | 930 | 910 | 910 | 409,000 |
| 1992/06/23 | 902 | 930 | 901 | 925 | 452,000 |
| 1992/06/22 | 935 | 937 | 900 | 900 | 1,090,000 |
| 1992/06/19 | 923 | 931 | 920 | 920 | 621,000 |
| 1992/06/18 | 930 | 933 | 920 | 920 | 1,163,000 |
| 1992/06/17 | 950 | 952 | 940 | 940 | 748,000 |
| 1992/06/16 | 950 | 965 | 940 | 952 | 671,000 |
| 1992/06/15 | 970 | 970 | 951 | 951 | 786,000 |
| 1992/06/12 | 985 | 1,000 | 980 | 980 | 2,589,000 |
| 1992/06/11 | 1,010 | 1,020 | 1,000 | 1,000 | 303,000 |
| 1992/06/10 | 1,010 | 1,020 | 1,000 | 1,000 | 282,000 |
| 1992/06/09 | 1,030 | 1,030 | 1,020 | 1,020 | 177,000 |
| 1992/06/08 | 1,000 | 1,030 | 1,000 | 1,030 | 312,000 |
| 1992/06/05 | 1,010 | 1,020 | 1,000 | 1,000 | 203,000 |
| 1992/06/04 | 1,030 | 1,030 | 1,010 | 1,010 | 481,000 |
| 1992/06/03 | 1,030 | 1,040 | 1,020 | 1,020 | 383,000 |
| 1992/06/02 | 1,030 | 1,040 | 1,020 | 1,030 | 298,000 |
| 1992/06/01 | 1,040 | 1,060 | 1,020 | 1,020 | 576,000 |
| 1992/05/29 | 1,050 | 1,070 | 1,040 | 1,040 | 482,000 |
| 1992/05/28 | 1,060 | 1,080 | 1,050 | 1,060 | 412,000 |
| 1992/05/27 | 1,070 | 1,080 | 1,040 | 1,060 | 607,000 |
| 1992/05/26 | 1,070 | 1,080 | 1,050 | 1,070 | 457,000 |
| 1992/05/25 | 1,040 | 1,080 | 1,040 | 1,080 | 272,000 |
| 1992/05/22 | 1,040 | 1,060 | 1,020 | 1,020 | 330,000 |
| 1992/05/21 | 1,050 | 1,060 | 1,040 | 1,040 | 429,000 |
| 1992/05/20 | 1,070 | 1,080 | 1,060 | 1,060 | 312,000 |
| 1992/05/19 | 1,050 | 1,060 | 1,040 | 1,060 | 477,000 |
| 1992/05/18 | 1,060 | 1,060 | 1,030 | 1,050 | 171,000 |
| 1992/05/15 | 1,040 | 1,050 | 1,020 | 1,020 | 536,000 |
| 1992/05/14 | 1,060 | 1,070 | 1,050 | 1,050 | 444,000 |
| 1992/05/13 | 1,030 | 1,040 | 1,030 | 1,040 | 372,000 |
| 1992/05/12 | 1,040 | 1,050 | 1,030 | 1,030 | 418,000 |
| 1992/05/11 | 1,040 | 1,060 | 1,030 | 1,040 | 521,000 |
| 1992/05/08 | 1,030 | 1,040 | 1,020 | 1,030 | 488,000 |
| 1992/05/07 | 1,020 | 1,050 | 1,010 | 1,050 | 891,000 |
| 1992/05/06 | 1,010 | 1,030 | 1,010 | 1,030 | 373,000 |
| 1992/05/01 | 1,000 | 1,020 | 1,000 | 1,010 | 364,000 |
| 1992/04/30 | 1,020 | 1,030 | 1,010 | 1,010 | 328,000 |
| 1992/04/28 | 1,050 | 1,050 | 1,030 | 1,030 | 619,000 |
| 1992/04/27 | 1,040 | 1,050 | 1,030 | 1,030 | 355,000 |
| 1992/04/24 | 1,040 | 1,040 | 1,010 | 1,040 | 1,272,000 |
| 1992/04/23 | 991 | 1,040 | 991 | 1,040 | 1,473,000 |
| 1992/04/22 | 990 | 995 | 980 | 995 | 558,000 |
| 1992/04/21 | 988 | 1,000 | 980 | 980 | 869,000 |
| 1992/04/20 | 1,010 | 1,020 | 990 | 998 | 872,000 |
| 1992/04/17 | 1,010 | 1,020 | 996 | 1,020 | 601,000 |
| 1992/04/16 | 1,020 | 1,030 | 1,000 | 1,010 | 893,000 |
| 1992/04/15 | 998 | 1,030 | 980 | 1,020 | 669,000 |
| 1992/04/14 | 966 | 978 | 944 | 978 | 623,000 |
| 1992/04/13 | 950 | 965 | 945 | 965 | 1,065,000 |
| 1992/04/10 | 920 | 950 | 919 | 935 | 845,000 |
| 1992/04/09 | 902 | 940 | 900 | 900 | 859,000 |
| 1992/04/08 | 940 | 940 | 901 | 910 | 1,292,000 |
| 1992/04/07 | 975 | 975 | 951 | 951 | 588,000 |
| 1992/04/06 | 971 | 977 | 960 | 965 | 560,000 |
| 1992/04/03 | 980 | 990 | 940 | 970 | 1,165,000 |
| 1992/04/02 | 990 | 1,000 | 960 | 976 | 1,026,000 |
| 1992/04/01 | 990 | 1,000 | 980 | 980 | 1,173,000 |
| 1992/03/31 | 1,050 | 1,050 | 990 | 991 | 1,156,000 |
| 1992/03/30 | 1,100 | 1,100 | 1,040 | 1,060 | 738,000 |
| 1992/03/27 | 1,130 | 1,150 | 1,100 | 1,120 | 322,000 |
| 1992/03/26 | 1,130 | 1,140 | 1,120 | 1,120 | 375,000 |
| 1992/03/25 | 1,120 | 1,140 | 1,100 | 1,140 | 975,000 |
| 1992/03/24 | 1,100 | 1,100 | 1,080 | 1,080 | 424,000 |
| 1992/03/23 | 1,130 | 1,130 | 1,110 | 1,110 | 323,000 |
| 1992/03/19 | 1,070 | 1,120 | 1,060 | 1,110 | 1,008,000 |
| 1992/03/18 | 1,050 | 1,060 | 1,020 | 1,060 | 917,000 |
| 1992/03/17 | 1,080 | 1,090 | 1,050 | 1,070 | 552,000 |
| 1992/03/16 | 1,130 | 1,130 | 1,040 | 1,080 | 629,000 |
| 1992/03/13 | 1,100 | 1,140 | 1,100 | 1,110 | 2,235,000 |
| 1992/03/12 | 1,110 | 1,130 | 1,110 | 1,120 | 431,000 |
| 1992/03/11 | 1,130 | 1,150 | 1,110 | 1,110 | 456,000 |
| 1992/03/10 | 1,140 | 1,150 | 1,130 | 1,140 | 399,000 |
| 1992/03/09 | 1,150 | 1,160 | 1,140 | 1,140 | 355,000 |
| 1992/03/06 | 1,140 | 1,180 | 1,140 | 1,150 | 317,000 |
| 1992/03/05 | 1,150 | 1,150 | 1,140 | 1,140 | 664,000 |
| 1992/03/04 | 1,160 | 1,160 | 1,150 | 1,150 | 479,000 |
| 1992/03/03 | 1,180 | 1,180 | 1,160 | 1,160 | 528,000 |
| 1992/03/02 | 1,200 | 1,200 | 1,180 | 1,180 | 654,000 |
| 1992/02/28 | 1,220 | 1,230 | 1,210 | 1,220 | 219,000 |
| 1992/02/27 | 1,240 | 1,250 | 1,220 | 1,220 | 228,000 |
| 1992/02/26 | 1,240 | 1,240 | 1,220 | 1,240 | 350,000 |
| 1992/02/25 | 1,220 | 1,230 | 1,200 | 1,220 | 263,000 |
| 1992/02/24 | 1,210 | 1,220 | 1,200 | 1,220 | 137,000 |
| 1992/02/21 | 1,210 | 1,220 | 1,200 | 1,220 | 327,000 |
| 1992/02/20 | 1,190 | 1,210 | 1,190 | 1,190 | 360,000 |
| 1992/02/19 | 1,200 | 1,210 | 1,180 | 1,200 | 340,000 |
| 1992/02/18 | 1,220 | 1,230 | 1,210 | 1,230 | 306,000 |
| 1992/02/17 | 1,200 | 1,250 | 1,200 | 1,240 | 250,000 |
| 1992/02/14 | 1,230 | 1,230 | 1,200 | 1,200 | 319,000 |
| 1992/02/13 | 1,240 | 1,240 | 1,210 | 1,220 | 308,000 |
| 1992/02/12 | 1,250 | 1,250 | 1,240 | 1,250 | 337,000 |
| 1992/02/10 | 1,270 | 1,270 | 1,250 | 1,260 | 1,311,000 |
| 1992/02/07 | 1,290 | 1,290 | 1,270 | 1,280 | 326,000 |
| 1992/02/06 | 1,280 | 1,290 | 1,260 | 1,280 | 2,164,000 |
| 1992/02/05 | 1,250 | 1,290 | 1,250 | 1,270 | 573,000 |
| 1992/02/04 | 1,250 | 1,270 | 1,240 | 1,260 | 381,000 |
| 1992/02/03 | 1,280 | 1,290 | 1,250 | 1,270 | 1,376,000 |
| 1992/01/31 | 1,250 | 1,280 | 1,250 | 1,260 | 570,000 |
| 1992/01/30 | 1,210 | 1,240 | 1,210 | 1,240 | 337,000 |
| 1992/01/29 | 1,210 | 1,220 | 1,200 | 1,200 | 301,000 |
| 1992/01/28 | 1,170 | 1,210 | 1,170 | 1,190 | 421,000 |
| 1992/01/27 | 1,170 | 1,180 | 1,160 | 1,170 | 269,000 |
| 1992/01/24 | 1,180 | 1,180 | 1,150 | 1,150 | 538,000 |
| 1992/01/23 | 1,170 | 1,190 | 1,160 | 1,180 | 387,000 |
| 1992/01/22 | 1,150 | 1,190 | 1,140 | 1,180 | 1,009,000 |
| 1992/01/21 | 1,170 | 1,180 | 1,140 | 1,150 | 695,000 |
| 1992/01/20 | 1,210 | 1,210 | 1,150 | 1,150 | 790,000 |
| 1992/01/17 | 1,210 | 1,220 | 1,180 | 1,200 | 505,000 |
| 1992/01/16 | 1,280 | 1,280 | 1,180 | 1,220 | 1,254,000 |
| 1992/01/14 | 1,280 | 1,300 | 1,260 | 1,260 | 784,000 |
| 1992/01/13 | 1,290 | 1,300 | 1,270 | 1,280 | 418,000 |
| 1992/01/10 | 1,300 | 1,310 | 1,280 | 1,300 | 422,000 |
| 1992/01/09 | 1,320 | 1,330 | 1,290 | 1,320 | 256,000 |
| 1992/01/08 | 1,360 | 1,370 | 1,310 | 1,310 | 253,000 |
| 1992/01/07 | 1,380 | 1,400 | 1,350 | 1,350 | 319,000 |
| 1992/01/06 | 1,370 | 1,380 | 1,350 | 1,370 | 261,000 |