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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,657 | 3,661 | 3,639 | 3,642 | 721,000 |
| 2019/12/27 | 3,664 | 3,674 | 3,657 | 3,663 | 613,400 |
| 2019/12/26 | 3,615 | 3,645 | 3,615 | 3,645 | 612,300 |
| 2019/12/25 | 3,622 | 3,625 | 3,608 | 3,611 | 581,200 |
| 2019/12/24 | 3,635 | 3,644 | 3,620 | 3,621 | 546,900 |
| 2019/12/23 | 3,640 | 3,643 | 3,628 | 3,634 | 552,900 |
| 2019/12/20 | 3,648 | 3,652 | 3,627 | 3,642 | 962,300 |
| 2019/12/19 | 3,642 | 3,662 | 3,632 | 3,642 | 952,500 |
| 2019/12/18 | 3,709 | 3,712 | 3,666 | 3,666 | 1,191,800 |
| 2019/12/17 | 3,718 | 3,721 | 3,702 | 3,704 | 990,000 |
| 2019/12/16 | 3,709 | 3,729 | 3,704 | 3,706 | 528,400 |
| 2019/12/13 | 3,730 | 3,730 | 3,700 | 3,707 | 1,006,000 |
| 2019/12/12 | 3,711 | 3,715 | 3,684 | 3,685 | 904,800 |
| 2019/12/11 | 3,700 | 3,709 | 3,690 | 3,704 | 614,900 |
| 2019/12/10 | 3,728 | 3,729 | 3,700 | 3,700 | 647,400 |
| 2019/12/09 | 3,727 | 3,728 | 3,711 | 3,722 | 518,600 |
| 2019/12/06 | 3,728 | 3,736 | 3,709 | 3,715 | 619,000 |
| 2019/12/05 | 3,702 | 3,723 | 3,692 | 3,723 | 594,200 |
| 2019/12/04 | 3,706 | 3,718 | 3,695 | 3,705 | 858,000 |
| 2019/12/03 | 3,734 | 3,741 | 3,713 | 3,713 | 752,600 |
| 2019/12/02 | 3,750 | 3,773 | 3,738 | 3,758 | 775,700 |
| 2019/11/29 | 3,739 | 3,747 | 3,727 | 3,727 | 559,500 |
| 2019/11/28 | 3,722 | 3,737 | 3,720 | 3,737 | 505,700 |
| 2019/11/27 | 3,730 | 3,741 | 3,712 | 3,722 | 903,100 |
| 2019/11/26 | 3,729 | 3,734 | 3,711 | 3,713 | 1,200,700 |
| 2019/11/25 | 3,738 | 3,745 | 3,722 | 3,745 | 639,600 |
| 2019/11/22 | 3,724 | 3,726 | 3,704 | 3,704 | 809,700 |
| 2019/11/21 | 3,725 | 3,746 | 3,685 | 3,743 | 891,100 |
| 2019/11/20 | 3,717 | 3,752 | 3,712 | 3,749 | 894,300 |
| 2019/11/19 | 3,729 | 3,738 | 3,714 | 3,717 | 547,200 |
| 2019/11/18 | 3,746 | 3,751 | 3,736 | 3,745 | 445,200 |
| 2019/11/15 | 3,720 | 3,746 | 3,712 | 3,743 | 694,300 |
| 2019/11/14 | 3,730 | 3,740 | 3,697 | 3,705 | 620,500 |
| 2019/11/13 | 3,735 | 3,745 | 3,720 | 3,723 | 523,200 |
| 2019/11/12 | 3,769 | 3,775 | 3,743 | 3,756 | 483,600 |
| 2019/11/11 | 3,760 | 3,769 | 3,742 | 3,759 | 459,100 |
| 2019/11/08 | 3,785 | 3,788 | 3,750 | 3,759 | 847,400 |
| 2019/11/07 | 3,766 | 3,775 | 3,751 | 3,775 | 713,600 |
| 2019/11/06 | 3,748 | 3,756 | 3,718 | 3,755 | 809,700 |
| 2019/11/05 | 3,739 | 3,750 | 3,710 | 3,748 | 1,052,900 |
| 2019/11/01 | 3,724 | 3,755 | 3,701 | 3,706 | 906,900 |
| 2019/10/31 | 3,730 | 3,736 | 3,705 | 3,722 | 869,400 |
| 2019/10/30 | 3,651 | 3,743 | 3,650 | 3,738 | 1,962,000 |
| 2019/10/29 | 3,669 | 3,697 | 3,643 | 3,694 | 1,163,200 |
| 2019/10/28 | 3,729 | 3,730 | 3,699 | 3,714 | 602,200 |
| 2019/10/25 | 3,738 | 3,739 | 3,713 | 3,727 | 618,400 |
| 2019/10/24 | 3,739 | 3,739 | 3,703 | 3,704 | 756,300 |
| 2019/10/23 | 3,729 | 3,738 | 3,691 | 3,723 | 867,000 |
| 2019/10/21 | 3,733 | 3,738 | 3,711 | 3,715 | 337,300 |
| 2019/10/18 | 3,730 | 3,740 | 3,713 | 3,729 | 640,100 |
| 2019/10/17 | 3,712 | 3,730 | 3,709 | 3,722 | 826,800 |
| 2019/10/16 | 3,735 | 3,744 | 3,704 | 3,714 | 813,000 |
| 2019/10/15 | 3,710 | 3,726 | 3,696 | 3,721 | 788,600 |
| 2019/10/11 | 3,687 | 3,695 | 3,667 | 3,683 | 741,800 |
| 2019/10/10 | 3,654 | 3,666 | 3,622 | 3,666 | 651,400 |
| 2019/10/09 | 3,650 | 3,669 | 3,640 | 3,659 | 766,100 |
| 2019/10/08 | 3,673 | 3,683 | 3,664 | 3,666 | 652,400 |
| 2019/10/07 | 3,669 | 3,682 | 3,648 | 3,665 | 751,600 |
| 2019/10/04 | 3,628 | 3,669 | 3,624 | 3,668 | 1,039,100 |
| 2019/10/03 | 3,648 | 3,649 | 3,621 | 3,637 | 897,900 |
| 2019/10/02 | 3,670 | 3,696 | 3,657 | 3,691 | 811,000 |
| 2019/10/01 | 3,640 | 3,696 | 3,640 | 3,680 | 959,000 |
| 2019/09/30 | 3,690 | 3,699 | 3,632 | 3,634 | 1,111,300 |
| 2019/09/27 | 3,768 | 3,771 | 3,686 | 3,708 | 2,252,800 |
| 2019/09/26 | 3,856 | 3,864 | 3,779 | 3,787 | 4,149,300 |
| 2019/09/25 | 3,818 | 3,846 | 3,805 | 3,845 | 1,298,700 |
| 2019/09/24 | 3,770 | 3,807 | 3,765 | 3,807 | 1,526,500 |
| 2019/09/20 | 3,751 | 3,762 | 3,732 | 3,745 | 1,139,600 |
| 2019/09/19 | 3,746 | 3,765 | 3,715 | 3,731 | 1,156,800 |
| 2019/09/18 | 3,799 | 3,800 | 3,718 | 3,718 | 1,312,700 |
| 2019/09/17 | 3,740 | 3,749 | 3,700 | 3,733 | 1,821,200 |
| 2019/09/13 | 3,781 | 3,791 | 3,761 | 3,788 | 1,995,900 |
| 2019/09/12 | 3,700 | 3,778 | 3,700 | 3,768 | 2,240,600 |
| 2019/09/11 | 3,652 | 3,676 | 3,644 | 3,661 | 1,634,500 |
| 2019/09/10 | 3,613 | 3,641 | 3,607 | 3,640 | 842,400 |
| 2019/09/09 | 3,596 | 3,616 | 3,584 | 3,613 | 974,000 |
| 2019/09/06 | 3,630 | 3,631 | 3,594 | 3,597 | 1,051,800 |
| 2019/09/05 | 3,607 | 3,648 | 3,606 | 3,615 | 1,668,700 |
| 2019/09/04 | 3,610 | 3,619 | 3,597 | 3,605 | 673,000 |
| 2019/09/03 | 3,603 | 3,623 | 3,595 | 3,619 | 613,400 |
| 2019/09/02 | 3,621 | 3,627 | 3,589 | 3,599 | 697,500 |
| 2019/08/30 | 3,627 | 3,633 | 3,603 | 3,632 | 973,800 |
| 2019/08/29 | 3,601 | 3,610 | 3,569 | 3,609 | 775,900 |
| 2019/08/28 | 3,602 | 3,612 | 3,587 | 3,611 | 616,900 |
| 2019/08/27 | 3,570 | 3,603 | 3,570 | 3,595 | 730,800 |
| 2019/08/26 | 3,549 | 3,568 | 3,536 | 3,563 | 856,300 |
| 2019/08/23 | 3,600 | 3,610 | 3,582 | 3,602 | 601,800 |
| 2019/08/22 | 3,571 | 3,579 | 3,551 | 3,569 | 693,300 |
| 2019/08/21 | 3,580 | 3,584 | 3,546 | 3,547 | 714,000 |
| 2019/08/20 | 3,614 | 3,636 | 3,594 | 3,605 | 593,400 |
| 2019/08/19 | 3,604 | 3,613 | 3,584 | 3,612 | 445,900 |
| 2019/08/16 | 3,569 | 3,582 | 3,556 | 3,578 | 533,100 |
| 2019/08/15 | 3,555 | 3,597 | 3,552 | 3,590 | 575,500 |
| 2019/08/14 | 3,621 | 3,630 | 3,590 | 3,599 | 807,100 |
| 2019/08/13 | 3,625 | 3,633 | 3,602 | 3,629 | 725,800 |
| 2019/08/09 | 3,671 | 3,676 | 3,640 | 3,654 | 599,900 |
| 2019/08/08 | 3,642 | 3,671 | 3,632 | 3,661 | 835,900 |
| 2019/08/07 | 3,600 | 3,647 | 3,591 | 3,641 | 705,600 |
| 2019/08/06 | 3,518 | 3,599 | 3,497 | 3,592 | 1,179,500 |
| 2019/08/05 | 3,605 | 3,612 | 3,564 | 3,591 | 922,100 |
| 2019/08/02 | 3,613 | 3,640 | 3,601 | 3,626 | 864,000 |
| 2019/08/01 | 3,626 | 3,642 | 3,606 | 3,637 | 761,700 |
| 2019/07/31 | 3,648 | 3,667 | 3,617 | 3,662 | 848,600 |
| 2019/07/30 | 3,668 | 3,678 | 3,664 | 3,673 | 610,200 |
| 2019/07/29 | 3,629 | 3,653 | 3,620 | 3,653 | 588,500 |
| 2019/07/26 | 3,615 | 3,637 | 3,613 | 3,619 | 565,000 |
| 2019/07/25 | 3,658 | 3,658 | 3,630 | 3,637 | 454,200 |
| 2019/07/24 | 3,633 | 3,636 | 3,616 | 3,636 | 465,200 |
| 2019/07/23 | 3,600 | 3,634 | 3,583 | 3,622 | 507,200 |
| 2019/07/22 | 3,610 | 3,624 | 3,599 | 3,602 | 591,100 |
| 2019/07/19 | 3,602 | 3,644 | 3,594 | 3,638 | 707,600 |
| 2019/07/18 | 3,629 | 3,631 | 3,575 | 3,582 | 931,900 |
| 2019/07/17 | 3,666 | 3,671 | 3,633 | 3,633 | 634,800 |
| 2019/07/16 | 3,660 | 3,665 | 3,636 | 3,654 | 502,300 |
| 2019/07/12 | 3,673 | 3,677 | 3,655 | 3,672 | 434,500 |
| 2019/07/11 | 3,648 | 3,660 | 3,645 | 3,658 | 489,800 |
| 2019/07/10 | 3,625 | 3,646 | 3,620 | 3,639 | 751,700 |
| 2019/07/09 | 3,665 | 3,682 | 3,632 | 3,640 | 664,100 |
| 2019/07/08 | 3,680 | 3,685 | 3,645 | 3,647 | 774,100 |
| 2019/07/05 | 3,676 | 3,693 | 3,669 | 3,690 | 869,900 |
| 2019/07/04 | 3,658 | 3,663 | 3,648 | 3,657 | 627,500 |
| 2019/07/03 | 3,622 | 3,633 | 3,614 | 3,630 | 604,700 |
| 2019/07/02 | 3,613 | 3,629 | 3,611 | 3,621 | 545,400 |
| 2019/07/01 | 3,629 | 3,639 | 3,597 | 3,616 | 946,700 |
| 2019/06/28 | 3,568 | 3,579 | 3,547 | 3,568 | 822,600 |
| 2019/06/27 | 3,548 | 3,595 | 3,545 | 3,577 | 1,073,400 |
| 2019/06/26 | 3,531 | 3,548 | 3,513 | 3,541 | 774,200 |
| 2019/06/25 | 3,544 | 3,579 | 3,537 | 3,545 | 716,700 |
| 2019/06/24 | 3,545 | 3,549 | 3,527 | 3,536 | 585,200 |
| 2019/06/21 | 3,581 | 3,582 | 3,546 | 3,546 | 1,545,300 |
| 2019/06/20 | 3,622 | 3,623 | 3,587 | 3,587 | 1,123,800 |
| 2019/06/19 | 3,629 | 3,633 | 3,605 | 3,606 | 817,400 |
| 2019/06/18 | 3,627 | 3,629 | 3,605 | 3,610 | 792,000 |
| 2019/06/17 | 3,655 | 3,668 | 3,634 | 3,641 | 625,200 |
| 2019/06/14 | 3,648 | 3,663 | 3,622 | 3,643 | 941,100 |
| 2019/06/13 | 3,665 | 3,674 | 3,624 | 3,654 | 799,600 |
| 2019/06/12 | 3,683 | 3,692 | 3,658 | 3,664 | 692,000 |
| 2019/06/11 | 3,687 | 3,694 | 3,675 | 3,684 | 611,800 |
| 2019/06/10 | 3,708 | 3,720 | 3,694 | 3,705 | 568,900 |
| 2019/06/07 | 3,691 | 3,698 | 3,669 | 3,682 | 464,100 |
| 2019/06/06 | 3,670 | 3,712 | 3,670 | 3,703 | 744,000 |
| 2019/06/05 | 3,650 | 3,685 | 3,637 | 3,676 | 999,700 |
| 2019/06/04 | 3,663 | 3,669 | 3,611 | 3,611 | 1,112,500 |
| 2019/06/03 | 3,615 | 3,656 | 3,611 | 3,655 | 1,079,800 |
| 2019/05/31 | 3,655 | 3,678 | 3,634 | 3,636 | 972,600 |
| 2019/05/30 | 3,650 | 3,673 | 3,628 | 3,670 | 1,026,800 |
| 2019/05/29 | 3,678 | 3,695 | 3,661 | 3,663 | 1,093,600 |
| 2019/05/28 | 3,722 | 3,722 | 3,687 | 3,688 | 1,142,200 |
| 2019/05/27 | 3,701 | 3,745 | 3,697 | 3,738 | 565,400 |
| 2019/05/24 | 3,698 | 3,718 | 3,686 | 3,705 | 883,200 |
| 2019/05/23 | 3,700 | 3,737 | 3,698 | 3,723 | 724,800 |
| 2019/05/22 | 3,779 | 3,779 | 3,710 | 3,710 | 845,300 |
| 2019/05/21 | 3,753 | 3,767 | 3,735 | 3,760 | 786,300 |
| 2019/05/20 | 3,743 | 3,766 | 3,736 | 3,753 | 687,000 |
| 2019/05/17 | 3,783 | 3,784 | 3,726 | 3,741 | 1,056,900 |
| 2019/05/16 | 3,705 | 3,750 | 3,687 | 3,750 | 1,024,500 |
| 2019/05/15 | 3,688 | 3,702 | 3,670 | 3,702 | 966,000 |
| 2019/05/14 | 3,640 | 3,670 | 3,629 | 3,669 | 958,600 |
| 2019/05/13 | 3,695 | 3,699 | 3,671 | 3,681 | 738,900 |
| 2019/05/10 | 3,699 | 3,712 | 3,678 | 3,702 | 1,334,000 |
| 2019/05/09 | 3,729 | 3,730 | 3,668 | 3,680 | 1,449,100 |
| 2019/05/08 | 3,777 | 3,782 | 3,718 | 3,734 | 1,624,900 |
| 2019/05/07 | 3,845 | 3,858 | 3,800 | 3,804 | 1,942,900 |
| 2019/04/26 | 3,937 | 3,942 | 3,843 | 3,888 | 1,846,700 |
| 2019/04/25 | 3,944 | 3,949 | 3,912 | 3,938 | 756,500 |
| 2019/04/24 | 3,945 | 3,952 | 3,897 | 3,914 | 1,131,900 |
| 2019/04/23 | 3,916 | 3,949 | 3,911 | 3,917 | 840,400 |
| 2019/04/22 | 3,945 | 3,960 | 3,902 | 3,908 | 1,028,900 |
| 2019/04/19 | 4,008 | 4,012 | 3,955 | 3,956 | 955,700 |
| 2019/04/18 | 4,038 | 4,050 | 4,006 | 4,009 | 705,000 |
| 2019/04/17 | 4,030 | 4,050 | 4,020 | 4,020 | 510,100 |
| 2019/04/16 | 4,037 | 4,069 | 4,032 | 4,039 | 527,600 |
| 2019/04/15 | 4,040 | 4,073 | 4,036 | 4,052 | 950,000 |
| 2019/04/12 | 4,024 | 4,039 | 4,003 | 4,024 | 610,200 |
| 2019/04/11 | 3,981 | 4,030 | 3,979 | 4,024 | 679,100 |
| 2019/04/10 | 4,001 | 4,008 | 3,993 | 3,997 | 599,200 |
| 2019/04/09 | 4,039 | 4,041 | 4,021 | 4,026 | 642,300 |
| 2019/04/08 | 4,085 | 4,097 | 4,063 | 4,068 | 716,800 |
| 2019/04/05 | 4,051 | 4,086 | 4,048 | 4,085 | 1,009,300 |
| 2019/04/04 | 4,040 | 4,062 | 4,030 | 4,033 | 883,700 |
| 2019/04/03 | 4,020 | 4,049 | 4,008 | 4,035 | 998,000 |
| 2019/04/02 | 4,070 | 4,073 | 4,029 | 4,033 | 872,700 |
| 2019/04/01 | 4,085 | 4,098 | 4,044 | 4,057 | 1,147,800 |
| 2019/03/29 | 4,031 | 4,063 | 4,026 | 4,059 | 1,174,200 |
| 2019/03/28 | 4,000 | 4,018 | 3,966 | 4,015 | 1,407,900 |
| 2019/03/27 | 4,003 | 4,013 | 3,977 | 3,999 | 1,830,100 |
| 2019/03/26 | 4,008 | 4,075 | 3,999 | 4,072 | 3,721,000 |
| 2019/03/25 | 4,007 | 4,012 | 3,945 | 3,970 | 3,103,700 |
| 2019/03/22 | 4,031 | 4,048 | 4,003 | 4,019 | 2,587,200 |
| 2019/03/20 | 4,036 | 4,048 | 4,014 | 4,048 | 1,496,900 |
| 2019/03/19 | 4,024 | 4,033 | 3,998 | 4,020 | 1,419,300 |
| 2019/03/18 | 4,022 | 4,039 | 4,009 | 4,037 | 1,189,000 |
| 2019/03/15 | 3,990 | 4,013 | 3,990 | 4,011 | 1,042,300 |
| 2019/03/14 | 4,022 | 4,023 | 3,980 | 3,980 | 989,800 |
| 2019/03/13 | 4,030 | 4,045 | 3,974 | 3,987 | 1,434,500 |
| 2019/03/12 | 4,054 | 4,063 | 4,036 | 4,046 | 911,300 |
| 2019/03/11 | 4,004 | 4,025 | 3,993 | 4,021 | 925,300 |
| 2019/03/08 | 4,030 | 4,041 | 3,988 | 3,988 | 1,572,700 |
| 2019/03/07 | 4,053 | 4,062 | 4,030 | 4,031 | 920,700 |
| 2019/03/06 | 4,078 | 4,081 | 4,031 | 4,037 | 1,195,400 |
| 2019/03/05 | 4,098 | 4,107 | 4,053 | 4,055 | 1,120,600 |
| 2019/03/04 | 4,139 | 4,140 | 4,092 | 4,098 | 915,200 |
| 2019/03/01 | 4,132 | 4,140 | 4,092 | 4,114 | 875,800 |
| 2019/02/28 | 4,137 | 4,146 | 4,122 | 4,132 | 992,100 |
| 2019/02/27 | 4,157 | 4,170 | 4,149 | 4,150 | 791,800 |
| 2019/02/26 | 4,150 | 4,173 | 4,137 | 4,154 | 901,900 |
| 2019/02/25 | 4,133 | 4,136 | 4,115 | 4,130 | 683,200 |
| 2019/02/22 | 4,106 | 4,133 | 4,103 | 4,112 | 519,900 |
| 2019/02/21 | 4,137 | 4,145 | 4,089 | 4,121 | 866,400 |
| 2019/02/20 | 4,150 | 4,162 | 4,128 | 4,149 | 764,600 |
| 2019/02/19 | 4,100 | 4,154 | 4,100 | 4,151 | 1,139,300 |
| 2019/02/18 | 4,087 | 4,106 | 4,077 | 4,092 | 844,500 |
| 2019/02/15 | 4,050 | 4,058 | 4,019 | 4,058 | 541,800 |
| 2019/02/14 | 4,044 | 4,064 | 4,040 | 4,055 | 593,500 |
| 2019/02/13 | 4,075 | 4,079 | 4,029 | 4,039 | 977,500 |
| 2019/02/12 | 4,033 | 4,075 | 4,017 | 4,061 | 788,700 |
| 2019/02/08 | 4,020 | 4,032 | 3,987 | 3,998 | 930,600 |
| 2019/02/07 | 4,079 | 4,087 | 4,040 | 4,057 | 703,000 |
| 2019/02/06 | 4,068 | 4,099 | 4,061 | 4,079 | 667,800 |
| 2019/02/05 | 4,070 | 4,081 | 4,061 | 4,069 | 677,200 |
| 2019/02/04 | 4,044 | 4,077 | 4,040 | 4,058 | 800,300 |
| 2019/02/01 | 3,980 | 4,024 | 3,971 | 4,024 | 1,008,400 |
| 2019/01/31 | 4,007 | 4,035 | 3,992 | 4,008 | 1,006,800 |
| 2019/01/30 | 3,992 | 4,043 | 3,939 | 3,966 | 1,494,900 |
| 2019/01/29 | 3,915 | 3,981 | 3,910 | 3,976 | 1,023,000 |
| 2019/01/28 | 3,961 | 3,971 | 3,922 | 3,926 | 743,500 |
| 2019/01/25 | 3,988 | 3,997 | 3,960 | 3,966 | 754,400 |
| 2019/01/24 | 3,964 | 3,978 | 3,927 | 3,965 | 648,300 |
| 2019/01/23 | 3,972 | 3,982 | 3,958 | 3,959 | 730,300 |
| 2019/01/22 | 3,975 | 3,995 | 3,968 | 3,995 | 776,200 |
| 2019/01/21 | 3,982 | 3,983 | 3,951 | 3,953 | 581,200 |
| 2019/01/18 | 3,964 | 3,992 | 3,956 | 3,979 | 546,100 |
| 2019/01/17 | 3,962 | 3,973 | 3,937 | 3,955 | 597,600 |
| 2019/01/16 | 3,963 | 3,971 | 3,934 | 3,944 | 565,000 |
| 2019/01/15 | 3,902 | 3,994 | 3,894 | 3,952 | 1,205,200 |
| 2019/01/11 | 3,911 | 3,940 | 3,889 | 3,921 | 776,900 |
| 2019/01/10 | 3,875 | 3,913 | 3,856 | 3,906 | 1,071,700 |
| 2019/01/09 | 3,904 | 3,928 | 3,881 | 3,886 | 1,121,400 |
| 2019/01/08 | 3,941 | 3,954 | 3,899 | 3,899 | 1,033,200 |
| 2019/01/07 | 3,957 | 3,972 | 3,933 | 3,952 | 1,424,800 |
| 2019/01/04 | 3,852 | 3,910 | 3,833 | 3,876 | 1,351,800 |