日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 220 220 216 219 680,000
2002/12/27 220 221 218 219 1,167,000
2002/12/26 215 218 213 218 2,068,000
2002/12/25 207 213 206 212 2,121,000
2002/12/24 207 208 204 207 2,968,000
2002/12/20 203 207 203 206 4,490,000
2002/12/19 204 204 201 202 4,576,000
2002/12/18 217 218 208 209 2,643,000
2002/12/17 218 220 218 219 1,579,000
2002/12/16 220 221 218 218 1,297,000
2002/12/13 222 224 220 221 4,154,000
2002/12/12 223 225 222 224 1,339,000
2002/12/11 222 227 222 222 2,040,000
2002/12/10 222 223 219 221 3,323,000
2002/12/09 225 227 221 224 2,171,000
2002/12/06 230 233 226 226 2,252,000
2002/12/05 236 236 233 234 1,051,000
2002/12/04 237 238 234 237 1,274,000
2002/12/03 239 241 237 238 2,238,000
2002/12/02 236 241 233 236 3,097,000
2002/11/29 239 244 233 233 3,528,000
2002/11/28 234 239 232 238 2,265,000
2002/11/27 227 234 227 231 1,795,000
2002/11/26 230 231 225 226 3,276,000
2002/11/25 234 234 224 229 3,735,000
2002/11/22 234 236 231 233 1,339,000
2002/11/21 227 231 225 229 2,149,000
2002/11/20 223 228 221 223 3,447,000
2002/11/19 224 226 221 223 2,992,000
2002/11/18 235 237 225 229 2,952,000
2002/11/15 240 241 235 239 1,557,000
2002/11/14 240 244 240 240 1,035,000
2002/11/13 243 244 241 241 1,182,000
2002/11/12 246 247 243 244 2,031,000
2002/11/11 250 251 248 248 1,576,000
2002/11/08 253 255 251 252 1,855,000
2002/11/07 258 258 252 256 1,034,000
2002/11/06 258 260 256 258 1,456,000
2002/11/05 255 260 252 259 1,374,000
2002/11/01 252 254 251 254 1,526,000
2002/10/31 266 266 249 250 4,333,000
2002/10/30 267 267 263 263 1,797,000
2002/10/29 268 269 266 267 652,000
2002/10/28 266 267 263 267 1,125,000
2002/10/25 267 270 267 270 886,000
2002/10/24 270 270 265 265 859,000
2002/10/23 268 273 266 270 1,687,000
2002/10/22 274 274 267 267 841,000
2002/10/21 275 276 272 272 1,100,000
2002/10/18 270 275 270 272 841,000
2002/10/17 271 276 265 270 995,000
2002/10/16 270 272 267 268 927,000
2002/10/15 268 271 263 264 2,646,000
2002/10/11 265 274 265 270 1,791,000
2002/10/10 268 270 260 264 2,139,000
2002/10/09 274 275 268 271 2,510,000
2002/10/08 275 277 270 274 1,593,000
2002/10/07 281 281 272 276 2,420,000
2002/10/04 281 286 280 286 1,241,000
2002/10/03 285 285 280 281 1,636,000
2002/10/02 286 286 280 281 1,440,000
2002/10/01 289 289 281 283 2,618,000
2002/09/30 288 291 287 289 863,000
2002/09/27 287 294 287 293 2,005,000
2002/09/26 283 285 282 285 1,251,000
2002/09/25 283 283 276 277 1,872,000
2002/09/24 283 287 281 282 4,121,000
2002/09/20 288 294 282 282 4,155,000
2002/09/19 299 306 288 288 3,838,000
2002/09/18 292 295 289 290 1,738,000
2002/09/17 290 293 285 290 1,633,000
2002/09/13 280 284 278 282 7,374,000
2002/09/12 285 293 284 290 1,514,000
2002/09/11 286 290 283 287 1,974,000
2002/09/10 290 293 283 286 2,412,000
2002/09/09 290 293 287 288 1,769,000
2002/09/06 286 286 280 282 1,772,000
2002/09/05 283 292 281 286 2,169,000
2002/09/04 280 281 278 281 1,777,000
2002/09/03 282 283 280 280 2,353,000
2002/09/02 289 290 281 281 2,612,000
2002/08/30 289 291 288 289 1,783,000
2002/08/29 291 292 287 290 2,304,000
2002/08/28 295 296 290 290 2,331,000
2002/08/27 300 302 294 295 1,368,000
2002/08/26 295 302 294 301 2,030,000
2002/08/23 295 296 292 292 2,247,000
2002/08/22 295 295 290 292 3,261,000
2002/08/21 297 300 295 296 1,842,000
2002/08/20 299 300 295 295 1,677,000
2002/08/19 300 301 295 296 2,876,000
2002/08/16 304 304 300 300 1,052,000
2002/08/15 306 307 300 301 1,878,000
2002/08/14 303 306 302 304 1,106,000
2002/08/13 305 305 302 303 1,918,000
2002/08/12 314 315 306 306 1,073,000
2002/08/09 314 317 312 314 1,541,000
2002/08/08 315 316 310 314 1,392,000
2002/08/07 307 312 306 310 1,194,000
2002/08/06 307 308 302 306 2,100,000
2002/08/05 309 312 306 306 1,000,000
2002/08/02 310 312 308 309 777,000
2002/08/01 314 314 308 310 993,000
2002/07/31 312 312 309 309 1,119,000
2002/07/30 313 316 310 313 1,076,000
2002/07/29 311 318 306 306 1,217,000
2002/07/26 315 316 306 307 2,111,000
2002/07/25 320 321 314 315 1,342,000
2002/07/24 316 318 312 313 1,350,000
2002/07/23 315 323 313 316 1,337,000
2002/07/22 313 323 313 317 1,421,000
2002/07/19 316 319 313 315 1,406,000
2002/07/18 315 321 315 317 1,414,000
2002/07/17 315 318 310 314 1,953,000
2002/07/16 315 325 315 318 2,008,000
2002/07/15 323 327 317 317 1,294,000
2002/07/12 332 332 324 324 1,881,000
2002/07/11 325 327 321 323 1,200,000
2002/07/10 328 331 325 325 974,000
2002/07/09 332 332 326 331 1,656,000
2002/07/08 333 335 327 327 2,223,000
2002/07/05 325 331 324 326 2,017,000
2002/07/04 325 325 319 321 1,766,000
2002/07/03 319 325 318 323 1,830,000
2002/07/02 318 320 314 320 1,208,000
2002/07/01 314 321 311 318 1,599,000
2002/06/28 307 311 305 310 2,591,000
2002/06/27 303 310 303 307 2,825,000
2002/06/26 307 309 303 303 2,785,000
2002/06/25 315 318 310 312 1,823,000
2002/06/24 305 315 305 314 1,854,000
2002/06/21 310 313 306 309 2,532,000
2002/06/20 312 318 305 314 3,883,000
2002/06/19 322 325 311 316 2,648,000
2002/06/18 324 324 319 320 2,416,000
2002/06/17 328 328 316 319 3,204,000
2002/06/14 339 339 326 328 5,713,000
2002/06/13 342 345 335 336 2,376,000
2002/06/12 343 343 335 337 2,080,000
2002/06/11 342 345 342 345 1,638,000
2002/06/10 344 347 340 341 1,550,000
2002/06/07 342 344 336 339 2,320,000
2002/06/06 351 351 339 339 3,795,000
2002/06/05 352 354 350 350 1,626,000
2002/06/04 358 360 351 352 2,129,000
2002/06/03 355 361 355 361 1,036,000
2002/05/31 356 362 352 353 2,780,000
2002/05/30 360 363 355 358 1,454,000
2002/05/29 363 366 360 360 1,557,000
2002/05/28 366 369 364 366 1,326,000
2002/05/27 378 379 368 368 1,567,000
2002/05/24 379 379 372 378 2,321,000
2002/05/23 377 381 367 369 2,689,000
2002/05/22 369 375 367 374 2,008,000
2002/05/21 358 369 358 368 1,587,000
2002/05/20 360 370 359 365 1,719,000
2002/05/17 362 367 358 358 1,811,000
2002/05/16 355 363 355 361 891,000
2002/05/15 357 359 352 354 1,102,000
2002/05/14 361 361 350 352 1,483,000
2002/05/13 356 363 355 356 1,683,000
2002/05/10 356 361 355 355 1,406,000
2002/05/09 365 366 354 357 1,992,000
2002/05/08 356 364 355 359 1,089,000
2002/05/07 357 358 351 356 1,658,000
2002/05/02 362 363 353 357 1,201,000
2002/05/01 358 364 358 359 969,000
2002/04/30 366 368 358 364 851,000
2002/04/26 365 366 359 361 1,220,000
2002/04/25 369 369 363 365 1,216,000
2002/04/24 375 378 364 367 1,668,000
2002/04/23 375 381 374 378 1,968,000
2002/04/22 378 380 374 380 995,000
2002/04/19 377 378 371 378 1,030,000
2002/04/18 373 379 373 379 1,780,000
2002/04/17 372 374 367 373 1,631,000
2002/04/16 370 375 366 372 2,372,000
2002/04/15 360 370 358 370 3,390,000
2002/04/12 354 360 353 356 3,040,000
2002/04/11 354 356 350 350 1,577,000
2002/04/10 351 358 351 358 1,387,000
2002/04/09 355 356 348 348 1,651,000
2002/04/08 361 367 353 354 2,267,000
2002/04/05 368 375 352 356 4,934,000
2002/04/04 365 369 361 365 3,082,000
2002/04/03 345 360 345 357 2,720,000
2002/04/02 350 352 346 347 1,524,000
2002/04/01 348 355 346 352 2,834,000
2002/03/29 358 360 342 342 2,156,000
2002/03/28 364 364 355 358 992,000
2002/03/27 358 368 351 359 2,036,000
2002/03/26 367 373 358 360 1,563,000
2002/03/25 380 380 371 376 2,642,000
2002/03/22 376 377 368 370 2,195,000
2002/03/20 392 392 375 376 3,000,000
2002/03/19 383 394 383 394 3,047,000
2002/03/18 384 389 380 383 2,174,000
2002/03/15 376 380 369 380 1,890,000
2002/03/14 367 367 360 367 2,040,000
2002/03/13 383 383 370 370 2,120,000
2002/03/12 390 390 380 385 2,443,000
2002/03/11 384 390 381 390 4,069,000
2002/03/08 383 383 376 380 6,376,000
2002/03/07 374 380 372 379 3,447,000
2002/03/06 363 374 363 368 2,692,000
2002/03/05 374 375 363 365 4,327,000
2002/03/04 355 367 352 364 8,158,000
2002/03/01 348 354 342 354 4,673,000
2002/02/28 339 351 335 344 6,771,000
2002/02/27 327 335 327 335 2,164,000
2002/02/26 322 324 319 322 1,242,000
2002/02/25 325 325 317 319 1,283,000
2002/02/22 323 323 314 320 2,050,000
2002/02/21 321 324 319 323 1,808,000
2002/02/20 316 321 315 319 1,063,000
2002/02/19 324 324 315 317 1,734,000
2002/02/18 321 325 321 324 468,000
2002/02/15 329 330 320 320 2,480,000
2002/02/14 328 334 328 330 1,843,000
2002/02/13 322 330 322 327 1,683,000
2002/02/12 318 326 315 322 1,988,000
2002/02/08 310 317 310 313 2,386,000
2002/02/07 310 315 309 312 1,268,000
2002/02/06 311 313 310 313 1,417,000
2002/02/05 315 317 310 310 1,506,000
2002/02/04 318 319 316 317 1,296,000
2002/02/01 317 320 315 318 1,069,000
2002/01/31 312 321 311 317 1,765,000
2002/01/30 308 313 308 313 890,000
2002/01/29 310 315 310 310 667,000
2002/01/28 312 314 309 314 981,000
2002/01/25 311 311 305 305 1,723,000
2002/01/24 308 313 306 308 1,196,000
2002/01/23 313 316 308 308 1,012,000
2002/01/22 318 319 312 312 1,299,000
2002/01/21 317 319 311 318 3,326,000
2002/01/18 309 313 307 313 926,000
2002/01/17 306 310 305 309 924,000
2002/01/16 308 309 306 306 1,027,000
2002/01/15 303 309 303 309 1,095,000
2002/01/11 308 310 304 304 1,581,000
2002/01/10 307 313 307 308 1,156,000
2002/01/09 306 310 305 307 1,168,000
2002/01/08 309 312 306 306 1,640,000
2002/01/07 304 312 301 309 1,751,000
2002/01/04 303 304 298 304 542,000

このページの先頭へ