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 |
|---|---|---|---|---|---|
| 2009/12/30 | 254 | 255 | 252 | 252 | 5,051,000 |
| 2009/12/29 | 253 | 255 | 252 | 254 | 5,029,000 |
| 2009/12/28 | 254 | 256 | 253 | 254 | 3,289,000 |
| 2009/12/25 | 255 | 256 | 253 | 254 | 3,572,000 |
| 2009/12/24 | 254 | 257 | 252 | 257 | 5,255,000 |
| 2009/12/22 | 254 | 255 | 252 | 253 | 4,753,000 |
| 2009/12/21 | 257 | 257 | 254 | 254 | 3,037,000 |
| 2009/12/18 | 258 | 258 | 253 | 257 | 7,255,000 |
| 2009/12/17 | 262 | 263 | 258 | 258 | 7,761,000 |
| 2009/12/16 | 258 | 264 | 258 | 260 | 11,175,000 |
| 2009/12/15 | 255 | 257 | 252 | 257 | 6,978,000 |
| 2009/12/14 | 252 | 257 | 250 | 255 | 6,093,000 |
| 2009/12/11 | 250 | 252 | 246 | 252 | 8,977,000 |
| 2009/12/10 | 252 | 254 | 247 | 248 | 6,741,000 |
| 2009/12/09 | 248 | 252 | 248 | 251 | 3,349,000 |
| 2009/12/08 | 253 | 253 | 248 | 250 | 6,224,000 |
| 2009/12/07 | 249 | 257 | 249 | 255 | 11,951,000 |
| 2009/12/04 | 239 | 244 | 238 | 244 | 9,771,000 |
| 2009/12/03 | 230 | 238 | 229 | 238 | 8,927,000 |
| 2009/12/02 | 229 | 232 | 228 | 229 | 4,067,000 |
| 2009/12/01 | 226 | 231 | 224 | 230 | 6,604,000 |
| 2009/11/30 | 220 | 228 | 219 | 227 | 10,406,000 |
| 2009/11/27 | 220 | 223 | 218 | 219 | 9,698,000 |
| 2009/11/26 | 226 | 228 | 225 | 226 | 3,901,000 |
| 2009/11/25 | 227 | 230 | 226 | 228 | 7,384,000 |
| 2009/11/24 | 231 | 231 | 225 | 226 | 9,001,000 |
| 2009/11/20 | 228 | 231 | 226 | 231 | 8,631,000 |
| 2009/11/19 | 232 | 233 | 227 | 228 | 8,247,000 |
| 2009/11/18 | 233 | 233 | 226 | 232 | 9,575,000 |
| 2009/11/17 | 235 | 235 | 230 | 232 | 6,687,000 |
| 2009/11/16 | 233 | 236 | 230 | 234 | 6,400,000 |
| 2009/11/13 | 231 | 235 | 231 | 233 | 6,302,000 |
| 2009/11/12 | 235 | 236 | 230 | 230 | 4,976,000 |
| 2009/11/11 | 233 | 236 | 231 | 235 | 4,798,000 |
| 2009/11/10 | 229 | 233 | 225 | 232 | 12,455,000 |
| 2009/11/09 | 236 | 236 | 228 | 228 | 10,443,000 |
| 2009/11/06 | 238 | 239 | 232 | 235 | 11,335,000 |
| 2009/11/05 | 241 | 242 | 237 | 239 | 8,167,000 |
| 2009/11/04 | 241 | 242 | 238 | 242 | 8,757,000 |
| 2009/11/02 | 248 | 248 | 240 | 241 | 11,464,000 |
| 2009/10/30 | 253 | 255 | 252 | 253 | 5,459,000 |
| 2009/10/29 | 251 | 254 | 250 | 252 | 10,131,000 |
| 2009/10/28 | 252 | 253 | 250 | 252 | 4,337,000 |
| 2009/10/27 | 252 | 254 | 249 | 250 | 5,912,000 |
| 2009/10/26 | 250 | 256 | 249 | 254 | 9,514,000 |
| 2009/10/23 | 254 | 257 | 249 | 250 | 9,481,000 |
| 2009/10/22 | 256 | 258 | 251 | 254 | 6,786,000 |
| 2009/10/21 | 252 | 258 | 249 | 258 | 7,842,000 |
| 2009/10/20 | 255 | 257 | 252 | 254 | 6,380,000 |
| 2009/10/19 | 251 | 256 | 249 | 254 | 8,529,000 |
| 2009/10/16 | 249 | 254 | 247 | 250 | 19,648,000 |
| 2009/10/15 | 249 | 250 | 246 | 247 | 9,096,000 |
| 2009/10/14 | 245 | 246 | 242 | 245 | 5,328,000 |
| 2009/10/13 | 245 | 246 | 243 | 244 | 5,581,000 |
| 2009/10/09 | 248 | 248 | 241 | 243 | 11,204,000 |
| 2009/10/08 | 241 | 250 | 240 | 250 | 13,228,000 |
| 2009/10/07 | 241 | 243 | 234 | 237 | 15,879,000 |
| 2009/10/06 | 249 | 250 | 240 | 241 | 9,515,000 |
| 2009/10/05 | 250 | 252 | 248 | 250 | 6,387,000 |
| 2009/10/02 | 252 | 253 | 249 | 250 | 6,723,000 |
| 2009/10/01 | 259 | 259 | 255 | 256 | 4,712,000 |
| 2009/09/30 | 255 | 258 | 254 | 258 | 7,752,000 |
| 2009/09/29 | 252 | 255 | 248 | 253 | 12,997,000 |
| 2009/09/28 | 250 | 252 | 245 | 245 | 11,130,000 |
| 2009/09/25 | 257 | 257 | 251 | 251 | 20,207,000 |
| 2009/09/24 | 269 | 270 | 261 | 262 | 33,289,000 |
| 2009/09/18 | 271 | 271 | 267 | 268 | 10,635,000 |
| 2009/09/17 | 268 | 271 | 267 | 270 | 7,554,000 |
| 2009/09/16 | 271 | 272 | 266 | 266 | 11,064,000 |
| 2009/09/15 | 276 | 276 | 271 | 272 | 11,402,000 |
| 2009/09/14 | 280 | 281 | 272 | 273 | 16,987,000 |
| 2009/09/11 | 274 | 278 | 273 | 276 | 19,036,000 |
| 2009/09/10 | 270 | 273 | 269 | 272 | 4,515,000 |
| 2009/09/09 | 273 | 273 | 268 | 269 | 8,003,000 |
| 2009/09/08 | 274 | 274 | 271 | 273 | 2,822,000 |
| 2009/09/07 | 272 | 274 | 271 | 273 | 5,273,000 |
| 2009/09/04 | 274 | 275 | 270 | 271 | 7,267,000 |
| 2009/09/03 | 277 | 277 | 273 | 273 | 7,886,000 |
| 2009/09/02 | 281 | 282 | 276 | 278 | 13,468,000 |
| 2009/09/01 | 285 | 286 | 283 | 284 | 12,507,000 |
| 2009/08/31 | 290 | 293 | 285 | 287 | 12,238,000 |
| 2009/08/28 | 287 | 291 | 285 | 290 | 19,427,000 |
| 2009/08/27 | 286 | 287 | 283 | 284 | 8,862,000 |
| 2009/08/26 | 285 | 287 | 283 | 287 | 20,176,000 |
| 2009/08/25 | 292 | 294 | 282 | 282 | 33,450,000 |
| 2009/08/24 | 289 | 291 | 286 | 288 | 13,719,000 |
| 2009/08/21 | 285 | 289 | 282 | 284 | 23,246,000 |
| 2009/08/20 | 278 | 286 | 278 | 285 | 38,105,000 |
| 2009/08/19 | 274 | 275 | 272 | 273 | 16,347,000 |
| 2009/08/18 | 272 | 275 | 271 | 273 | 11,636,000 |
| 2009/08/17 | 275 | 276 | 272 | 273 | 18,464,000 |
| 2009/08/14 | 278 | 280 | 272 | 277 | 32,768,000 |
| 2009/08/13 | 265 | 280 | 264 | 278 | 49,498,000 |
| 2009/08/12 | 263 | 265 | 262 | 263 | 14,123,000 |
| 2009/08/11 | 265 | 266 | 262 | 263 | 15,268,000 |
| 2009/08/10 | 263 | 267 | 262 | 263 | 23,498,000 |
| 2009/08/07 | 261 | 263 | 260 | 263 | 9,366,000 |
| 2009/08/06 | 262 | 262 | 260 | 260 | 11,967,000 |
| 2009/08/05 | 263 | 264 | 260 | 262 | 19,816,000 |
| 2009/08/04 | 262 | 264 | 261 | 262 | 19,967,000 |
| 2009/08/03 | 263 | 265 | 261 | 262 | 14,083,000 |
| 2009/07/31 | 267 | 267 | 262 | 264 | 19,566,000 |
| 2009/07/30 | 265 | 266 | 264 | 266 | 14,287,000 |
| 2009/07/29 | 265 | 266 | 263 | 265 | 13,612,000 |
| 2009/07/28 | 265 | 266 | 263 | 265 | 12,268,000 |
| 2009/07/27 | 267 | 268 | 264 | 265 | 14,604,000 |
| 2009/07/24 | 268 | 268 | 263 | 266 | 25,670,000 |
| 2009/07/23 | 267 | 269 | 265 | 267 | 19,048,000 |
| 2009/07/22 | 265 | 269 | 262 | 269 | 99,672,000 |
| 2009/07/21 | 275 | 275 | 264 | 265 | 63,778,000 |
| 2009/07/17 | 267 | 273 | 266 | 270 | 30,434,000 |
| 2009/07/16 | 275 | 278 | 263 | 266 | 48,709,000 |
| 2009/07/15 | 277 | 279 | 270 | 270 | 21,796,000 |
| 2009/07/14 | 267 | 277 | 263 | 274 | 73,175,000 |
| 2009/07/13 | 275 | 275 | 263 | 268 | 87,163,000 |
| 2009/07/10 | 294 | 294 | 276 | 277 | 41,084,000 |
| 2009/07/09 | 294 | 299 | 292 | 294 | 17,161,000 |
| 2009/07/08 | 295 | 296 | 291 | 295 | 17,538,000 |
| 2009/07/07 | 306 | 306 | 295 | 297 | 19,628,000 |
| 2009/07/06 | 313 | 314 | 305 | 305 | 14,393,000 |
| 2009/07/03 | 316 | 319 | 311 | 312 | 18,212,000 |
| 2009/07/02 | 320 | 327 | 317 | 317 | 21,339,000 |
| 2009/07/01 | 328 | 328 | 312 | 317 | 43,790,000 |
| 2009/06/30 | 342 | 343 | 337 | 337 | 7,597,000 |
| 2009/06/29 | 344 | 344 | 341 | 343 | 3,610,000 |
| 2009/06/26 | 345 | 345 | 341 | 343 | 2,278,000 |
| 2009/06/25 | 344 | 346 | 342 | 344 | 2,846,000 |
| 2009/06/24 | 347 | 347 | 343 | 343 | 2,554,000 |
| 2009/06/23 | 347 | 350 | 345 | 346 | 5,263,000 |
| 2009/06/22 | 351 | 352 | 347 | 350 | 3,489,000 |
| 2009/06/19 | 343 | 350 | 341 | 349 | 4,800,000 |
| 2009/06/18 | 341 | 342 | 339 | 342 | 3,200,000 |
| 2009/06/17 | 342 | 343 | 340 | 340 | 2,288,000 |
| 2009/06/16 | 342 | 345 | 340 | 342 | 4,736,000 |
| 2009/06/15 | 342 | 343 | 341 | 343 | 3,517,000 |
| 2009/06/12 | 345 | 345 | 340 | 341 | 10,911,000 |
| 2009/06/11 | 344 | 345 | 341 | 343 | 3,842,000 |
| 2009/06/10 | 342 | 344 | 341 | 344 | 3,982,000 |
| 2009/06/09 | 346 | 347 | 342 | 342 | 4,390,000 |
| 2009/06/08 | 347 | 348 | 346 | 346 | 1,894,000 |
| 2009/06/05 | 351 | 351 | 346 | 346 | 3,119,000 |
| 2009/06/04 | 351 | 353 | 348 | 349 | 4,208,000 |
| 2009/06/03 | 352 | 354 | 351 | 352 | 3,243,000 |
| 2009/06/02 | 351 | 352 | 350 | 351 | 3,356,000 |
| 2009/06/01 | 352 | 353 | 350 | 350 | 5,431,000 |
| 2009/05/29 | 353 | 354 | 351 | 353 | 3,885,000 |
| 2009/05/28 | 356 | 358 | 352 | 353 | 3,569,000 |
| 2009/05/27 | 359 | 360 | 358 | 358 | 1,787,000 |
| 2009/05/26 | 358 | 359 | 355 | 358 | 1,708,000 |
| 2009/05/25 | 356 | 360 | 356 | 358 | 2,386,000 |
| 2009/05/22 | 351 | 355 | 351 | 355 | 3,451,000 |
| 2009/05/21 | 353 | 355 | 352 | 353 | 4,624,000 |
| 2009/05/20 | 358 | 359 | 352 | 353 | 3,266,000 |
| 2009/05/19 | 360 | 361 | 355 | 357 | 4,327,000 |
| 2009/05/18 | 361 | 362 | 354 | 355 | 3,775,000 |
| 2009/05/15 | 367 | 367 | 364 | 365 | 2,057,000 |
| 2009/05/14 | 365 | 370 | 365 | 368 | 3,077,000 |
| 2009/05/13 | 364 | 369 | 362 | 368 | 2,489,000 |
| 2009/05/12 | 365 | 368 | 363 | 366 | 1,949,000 |
| 2009/05/11 | 369 | 370 | 362 | 369 | 3,182,000 |
| 2009/05/08 | 360 | 368 | 357 | 368 | 4,120,000 |
| 2009/05/07 | 361 | 363 | 357 | 359 | 5,235,000 |
| 2009/05/01 | 355 | 358 | 352 | 355 | 4,855,000 |
| 2009/04/30 | 352 | 361 | 352 | 360 | 4,877,000 |
| 2009/04/28 | 347 | 354 | 346 | 348 | 5,130,000 |
| 2009/04/27 | 362 | 363 | 346 | 347 | 11,270,000 |
| 2009/04/24 | 367 | 369 | 364 | 366 | 2,574,000 |
| 2009/04/23 | 361 | 367 | 360 | 366 | 3,393,000 |
| 2009/04/22 | 367 | 367 | 358 | 360 | 5,844,000 |
| 2009/04/21 | 367 | 370 | 363 | 366 | 3,537,000 |
| 2009/04/20 | 371 | 373 | 369 | 371 | 2,226,000 |
| 2009/04/17 | 370 | 373 | 369 | 369 | 2,757,000 |
| 2009/04/16 | 369 | 375 | 366 | 369 | 3,941,000 |
| 2009/04/15 | 370 | 372 | 365 | 368 | 2,112,000 |
| 2009/04/14 | 368 | 371 | 363 | 369 | 3,248,000 |
| 2009/04/13 | 373 | 373 | 368 | 368 | 2,357,000 |
| 2009/04/10 | 376 | 376 | 369 | 372 | 3,892,000 |
| 2009/04/09 | 371 | 372 | 368 | 371 | 2,826,000 |
| 2009/04/08 | 371 | 376 | 366 | 370 | 4,741,000 |
| 2009/04/07 | 369 | 377 | 368 | 376 | 4,168,000 |
| 2009/04/06 | 376 | 376 | 365 | 369 | 4,959,000 |
| 2009/04/03 | 379 | 379 | 370 | 373 | 5,619,000 |
| 2009/04/02 | 376 | 381 | 375 | 379 | 5,331,000 |
| 2009/04/01 | 381 | 382 | 372 | 375 | 7,965,000 |
| 2009/03/31 | 394 | 396 | 384 | 386 | 7,024,000 |
| 2009/03/30 | 397 | 401 | 392 | 394 | 7,117,000 |
| 2009/03/27 | 396 | 399 | 393 | 396 | 5,367,000 |
| 2009/03/26 | 391 | 396 | 384 | 395 | 9,604,000 |
| 2009/03/25 | 410 | 410 | 402 | 406 | 9,404,000 |
| 2009/03/24 | 406 | 410 | 403 | 408 | 8,473,000 |
| 2009/03/23 | 395 | 401 | 394 | 401 | 7,588,000 |
| 2009/03/19 | 392 | 393 | 389 | 392 | 3,897,000 |
| 2009/03/18 | 386 | 390 | 380 | 388 | 5,634,000 |
| 2009/03/17 | 377 | 386 | 375 | 383 | 4,833,000 |
| 2009/03/16 | 367 | 373 | 366 | 372 | 4,593,000 |
| 2009/03/13 | 371 | 371 | 362 | 366 | 12,278,000 |
| 2009/03/12 | 377 | 379 | 362 | 370 | 7,983,000 |
| 2009/03/11 | 384 | 388 | 376 | 376 | 8,825,000 |
| 2009/03/10 | 380 | 384 | 375 | 376 | 7,110,000 |
| 2009/03/09 | 375 | 390 | 374 | 381 | 7,048,000 |
| 2009/03/06 | 366 | 379 | 363 | 376 | 8,125,000 |
| 2009/03/05 | 365 | 370 | 361 | 366 | 4,346,000 |
| 2009/03/04 | 353 | 366 | 349 | 364 | 7,689,000 |
| 2009/03/03 | 345 | 357 | 343 | 354 | 5,664,000 |
| 2009/03/02 | 346 | 349 | 344 | 347 | 2,903,000 |
| 2009/02/27 | 350 | 353 | 348 | 350 | 4,441,000 |
| 2009/02/26 | 349 | 353 | 347 | 349 | 3,582,000 |
| 2009/02/25 | 347 | 349 | 345 | 349 | 1,863,000 |
| 2009/02/24 | 346 | 347 | 343 | 345 | 3,232,000 |
| 2009/02/23 | 345 | 350 | 345 | 347 | 3,274,000 |
| 2009/02/20 | 354 | 354 | 348 | 350 | 3,940,000 |
| 2009/02/19 | 353 | 353 | 348 | 353 | 3,218,000 |
| 2009/02/18 | 345 | 354 | 344 | 352 | 5,275,000 |
| 2009/02/17 | 348 | 349 | 343 | 344 | 3,506,000 |
| 2009/02/16 | 339 | 348 | 339 | 348 | 3,125,000 |
| 2009/02/13 | 338 | 344 | 337 | 339 | 3,597,000 |
| 2009/02/12 | 336 | 339 | 335 | 337 | 3,164,000 |
| 2009/02/10 | 339 | 341 | 335 | 338 | 1,925,000 |
| 2009/02/09 | 345 | 347 | 336 | 337 | 3,131,000 |
| 2009/02/06 | 342 | 344 | 341 | 344 | 3,153,000 |
| 2009/02/05 | 344 | 344 | 338 | 340 | 3,531,000 |
| 2009/02/04 | 339 | 344 | 337 | 344 | 2,961,000 |
| 2009/02/03 | 340 | 343 | 338 | 338 | 3,496,000 |
| 2009/02/02 | 338 | 344 | 334 | 344 | 5,615,000 |
| 2009/01/30 | 338 | 341 | 335 | 340 | 2,595,000 |
| 2009/01/29 | 338 | 341 | 335 | 341 | 3,156,000 |
| 2009/01/28 | 340 | 341 | 337 | 337 | 3,171,000 |
| 2009/01/27 | 341 | 342 | 336 | 340 | 3,957,000 |
| 2009/01/26 | 336 | 345 | 334 | 338 | 5,635,000 |
| 2009/01/23 | 336 | 339 | 333 | 338 | 3,732,000 |
| 2009/01/22 | 334 | 336 | 331 | 336 | 4,905,000 |
| 2009/01/21 | 331 | 335 | 330 | 332 | 3,524,000 |
| 2009/01/20 | 335 | 336 | 331 | 332 | 3,836,000 |
| 2009/01/19 | 343 | 343 | 331 | 333 | 4,346,000 |
| 2009/01/16 | 339 | 344 | 336 | 343 | 3,305,000 |
| 2009/01/15 | 331 | 339 | 330 | 337 | 5,851,000 |
| 2009/01/14 | 331 | 336 | 331 | 333 | 3,417,000 |
| 2009/01/13 | 335 | 336 | 330 | 330 | 4,199,000 |
| 2009/01/09 | 342 | 344 | 338 | 338 | 3,957,000 |
| 2009/01/08 | 346 | 347 | 341 | 341 | 3,054,000 |
| 2009/01/07 | 353 | 353 | 346 | 347 | 3,433,000 |
| 2009/01/06 | 356 | 356 | 350 | 352 | 2,301,000 |
| 2009/01/05 | 357 | 357 | 351 | 351 | 1,233,000 |