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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,040 | 1,060 | 1,040 | 1,060 | 78,000 |
| 1993/12/29 | 1,050 | 1,060 | 1,040 | 1,060 | 295,000 |
| 1993/12/28 | 1,050 | 1,060 | 1,040 | 1,040 | 335,000 |
| 1993/12/27 | 1,050 | 1,050 | 1,020 | 1,040 | 905,000 |
| 1993/12/24 | 1,080 | 1,080 | 1,050 | 1,060 | 284,000 |
| 1993/12/22 | 1,070 | 1,080 | 1,060 | 1,080 | 857,000 |
| 1993/12/21 | 1,090 | 1,100 | 1,070 | 1,080 | 453,000 |
| 1993/12/20 | 1,150 | 1,150 | 1,090 | 1,090 | 520,000 |
| 1993/12/17 | 1,100 | 1,160 | 1,080 | 1,150 | 511,000 |
| 1993/12/16 | 1,100 | 1,110 | 1,070 | 1,090 | 346,000 |
| 1993/12/15 | 1,070 | 1,090 | 1,070 | 1,070 | 387,000 |
| 1993/12/14 | 1,100 | 1,100 | 1,080 | 1,090 | 291,000 |
| 1993/12/13 | 1,090 | 1,110 | 1,080 | 1,090 | 251,000 |
| 1993/12/10 | 1,090 | 1,110 | 1,070 | 1,090 | 1,805,000 |
| 1993/12/09 | 1,110 | 1,110 | 1,080 | 1,090 | 558,000 |
| 1993/12/08 | 1,120 | 1,120 | 1,050 | 1,070 | 913,000 |
| 1993/12/07 | 1,110 | 1,140 | 1,090 | 1,110 | 574,000 |
| 1993/12/06 | 1,110 | 1,110 | 1,080 | 1,090 | 485,000 |
| 1993/12/03 | 1,080 | 1,120 | 1,080 | 1,110 | 440,000 |
| 1993/12/02 | 1,120 | 1,190 | 1,090 | 1,120 | 765,000 |
| 1993/12/01 | 1,100 | 1,120 | 1,080 | 1,120 | 789,000 |
| 1993/11/30 | 1,060 | 1,120 | 1,050 | 1,100 | 748,000 |
| 1993/11/29 | 1,060 | 1,070 | 1,010 | 1,040 | 897,000 |
| 1993/11/26 | 1,100 | 1,100 | 1,060 | 1,080 | 687,000 |
| 1993/11/25 | 1,090 | 1,120 | 1,080 | 1,080 | 649,000 |
| 1993/11/24 | 1,070 | 1,100 | 1,060 | 1,070 | 670,000 |
| 1993/11/22 | 1,100 | 1,100 | 1,060 | 1,060 | 908,000 |
| 1993/11/19 | 1,130 | 1,140 | 1,110 | 1,110 | 528,000 |
| 1993/11/18 | 1,120 | 1,140 | 1,110 | 1,130 | 391,000 |
| 1993/11/17 | 1,130 | 1,150 | 1,110 | 1,110 | 551,000 |
| 1993/11/16 | 1,100 | 1,150 | 1,090 | 1,140 | 780,000 |
| 1993/11/15 | 1,140 | 1,140 | 1,080 | 1,100 | 988,000 |
| 1993/11/12 | 1,090 | 1,170 | 1,090 | 1,150 | 1,316,000 |
| 1993/11/11 | 1,090 | 1,120 | 1,090 | 1,090 | 765,000 |
| 1993/11/10 | 1,120 | 1,120 | 1,030 | 1,090 | 1,038,000 |
| 1993/11/09 | 1,140 | 1,150 | 1,110 | 1,110 | 595,000 |
| 1993/11/08 | 1,140 | 1,150 | 1,130 | 1,140 | 425,000 |
| 1993/11/05 | 1,150 | 1,150 | 1,130 | 1,130 | 750,000 |
| 1993/11/04 | 1,160 | 1,170 | 1,140 | 1,140 | 614,000 |
| 1993/11/02 | 1,160 | 1,170 | 1,150 | 1,160 | 502,000 |
| 1993/11/01 | 1,170 | 1,170 | 1,150 | 1,150 | 518,000 |
| 1993/10/29 | 1,190 | 1,200 | 1,170 | 1,170 | 667,000 |
| 1993/10/28 | 1,180 | 1,180 | 1,150 | 1,160 | 370,000 |
| 1993/10/27 | 1,170 | 1,180 | 1,160 | 1,180 | 517,000 |
| 1993/10/26 | 1,230 | 1,240 | 1,180 | 1,180 | 720,000 |
| 1993/10/25 | 1,250 | 1,260 | 1,230 | 1,240 | 1,201,000 |
| 1993/10/22 | 1,210 | 1,230 | 1,210 | 1,230 | 1,000,000 |
| 1993/10/21 | 1,200 | 1,210 | 1,190 | 1,210 | 907,000 |
| 1993/10/20 | 1,200 | 1,200 | 1,190 | 1,200 | 424,000 |
| 1993/10/19 | 1,190 | 1,200 | 1,190 | 1,200 | 595,000 |
| 1993/10/18 | 1,190 | 1,190 | 1,180 | 1,190 | 475,000 |
| 1993/10/15 | 1,180 | 1,190 | 1,170 | 1,170 | 801,000 |
| 1993/10/14 | 1,190 | 1,190 | 1,160 | 1,180 | 1,107,000 |
| 1993/10/13 | 1,170 | 1,180 | 1,160 | 1,180 | 310,000 |
| 1993/10/12 | 1,180 | 1,180 | 1,160 | 1,170 | 261,000 |
| 1993/10/08 | 1,160 | 1,170 | 1,150 | 1,160 | 464,000 |
| 1993/10/07 | 1,170 | 1,180 | 1,150 | 1,160 | 316,000 |
| 1993/10/06 | 1,170 | 1,170 | 1,160 | 1,170 | 317,000 |
| 1993/10/05 | 1,180 | 1,180 | 1,160 | 1,170 | 420,000 |
| 1993/10/04 | 1,180 | 1,180 | 1,160 | 1,170 | 305,000 |
| 1993/10/01 | 1,180 | 1,190 | 1,170 | 1,180 | 697,000 |
| 1993/09/30 | 1,170 | 1,180 | 1,160 | 1,180 | 269,000 |
| 1993/09/29 | 1,180 | 1,180 | 1,150 | 1,170 | 606,000 |
| 1993/09/28 | 1,170 | 1,180 | 1,150 | 1,180 | 328,000 |
| 1993/09/27 | 1,180 | 1,180 | 1,140 | 1,140 | 258,000 |
| 1993/09/24 | 1,170 | 1,170 | 1,150 | 1,170 | 366,000 |
| 1993/09/22 | 1,160 | 1,160 | 1,130 | 1,150 | 403,000 |
| 1993/09/21 | 1,170 | 1,190 | 1,160 | 1,170 | 527,000 |
| 1993/09/20 | 1,200 | 1,200 | 1,160 | 1,160 | 533,000 |
| 1993/09/17 | 1,200 | 1,200 | 1,180 | 1,180 | 679,000 |
| 1993/09/16 | 1,230 | 1,230 | 1,200 | 1,200 | 435,000 |
| 1993/09/14 | 1,230 | 1,240 | 1,210 | 1,230 | 354,000 |
| 1993/09/13 | 1,230 | 1,240 | 1,220 | 1,230 | 309,000 |
| 1993/09/10 | 1,220 | 1,230 | 1,210 | 1,210 | 1,539,000 |
| 1993/09/09 | 1,200 | 1,210 | 1,200 | 1,210 | 182,000 |
| 1993/09/08 | 1,200 | 1,210 | 1,200 | 1,200 | 508,000 |
| 1993/09/07 | 1,230 | 1,230 | 1,210 | 1,210 | 306,000 |
| 1993/09/06 | 1,230 | 1,250 | 1,210 | 1,220 | 409,000 |
| 1993/09/03 | 1,200 | 1,250 | 1,190 | 1,230 | 1,245,000 |
| 1993/09/02 | 1,190 | 1,200 | 1,190 | 1,200 | 353,000 |
| 1993/09/01 | 1,190 | 1,200 | 1,190 | 1,190 | 385,000 |
| 1993/08/31 | 1,190 | 1,200 | 1,190 | 1,190 | 359,000 |
| 1993/08/30 | 1,200 | 1,200 | 1,190 | 1,200 | 168,000 |
| 1993/08/27 | 1,200 | 1,200 | 1,190 | 1,200 | 422,000 |
| 1993/08/26 | 1,200 | 1,200 | 1,190 | 1,200 | 209,000 |
| 1993/08/25 | 1,190 | 1,200 | 1,190 | 1,200 | 317,000 |
| 1993/08/24 | 1,180 | 1,200 | 1,180 | 1,190 | 256,000 |
| 1993/08/23 | 1,200 | 1,200 | 1,180 | 1,190 | 252,000 |
| 1993/08/20 | 1,200 | 1,200 | 1,180 | 1,200 | 237,000 |
| 1993/08/19 | 1,190 | 1,200 | 1,180 | 1,190 | 335,000 |
| 1993/08/18 | 1,190 | 1,200 | 1,180 | 1,190 | 504,000 |
| 1993/08/17 | 1,180 | 1,200 | 1,180 | 1,200 | 443,000 |
| 1993/08/16 | 1,170 | 1,200 | 1,170 | 1,200 | 429,000 |
| 1993/08/13 | 1,180 | 1,200 | 1,180 | 1,200 | 799,000 |
| 1993/08/12 | 1,200 | 1,200 | 1,180 | 1,200 | 699,000 |
| 1993/08/11 | 1,170 | 1,190 | 1,170 | 1,190 | 309,000 |
| 1993/08/10 | 1,170 | 1,180 | 1,160 | 1,170 | 427,000 |
| 1993/08/09 | 1,170 | 1,180 | 1,160 | 1,170 | 376,000 |
| 1993/08/06 | 1,160 | 1,180 | 1,150 | 1,180 | 178,000 |
| 1993/08/05 | 1,170 | 1,180 | 1,160 | 1,160 | 523,000 |
| 1993/08/04 | 1,170 | 1,180 | 1,160 | 1,170 | 410,000 |
| 1993/08/03 | 1,160 | 1,180 | 1,160 | 1,170 | 450,000 |
| 1993/08/02 | 1,150 | 1,170 | 1,150 | 1,160 | 280,000 |
| 1993/07/30 | 1,160 | 1,180 | 1,150 | 1,160 | 584,000 |
| 1993/07/29 | 1,130 | 1,170 | 1,120 | 1,170 | 762,000 |
| 1993/07/28 | 1,110 | 1,130 | 1,110 | 1,120 | 224,000 |
| 1993/07/27 | 1,130 | 1,130 | 1,110 | 1,120 | 469,000 |
| 1993/07/26 | 1,110 | 1,120 | 1,090 | 1,120 | 602,000 |
| 1993/07/23 | 1,100 | 1,100 | 1,090 | 1,090 | 209,000 |
| 1993/07/22 | 1,100 | 1,110 | 1,100 | 1,110 | 474,000 |
| 1993/07/21 | 1,110 | 1,110 | 1,100 | 1,110 | 303,000 |
| 1993/07/20 | 1,100 | 1,110 | 1,090 | 1,110 | 512,000 |
| 1993/07/19 | 1,120 | 1,120 | 1,100 | 1,120 | 605,000 |
| 1993/07/16 | 1,130 | 1,130 | 1,100 | 1,120 | 634,000 |
| 1993/07/15 | 1,150 | 1,160 | 1,130 | 1,130 | 702,000 |
| 1993/07/14 | 1,140 | 1,150 | 1,130 | 1,150 | 505,000 |
| 1993/07/13 | 1,140 | 1,150 | 1,130 | 1,150 | 415,000 |
| 1993/07/12 | 1,140 | 1,150 | 1,130 | 1,140 | 311,000 |
| 1993/07/09 | 1,140 | 1,150 | 1,130 | 1,140 | 841,000 |
| 1993/07/08 | 1,150 | 1,150 | 1,140 | 1,140 | 504,000 |
| 1993/07/07 | 1,150 | 1,150 | 1,130 | 1,130 | 530,000 |
| 1993/07/06 | 1,120 | 1,140 | 1,120 | 1,140 | 392,000 |
| 1993/07/05 | 1,130 | 1,140 | 1,110 | 1,120 | 295,000 |
| 1993/07/02 | 1,140 | 1,150 | 1,110 | 1,110 | 273,000 |
| 1993/07/01 | 1,140 | 1,150 | 1,140 | 1,150 | 290,000 |
| 1993/06/30 | 1,130 | 1,150 | 1,120 | 1,150 | 425,000 |
| 1993/06/29 | 1,140 | 1,150 | 1,130 | 1,130 | 400,000 |
| 1993/06/28 | 1,150 | 1,160 | 1,130 | 1,150 | 707,000 |
| 1993/06/25 | 1,150 | 1,150 | 1,110 | 1,120 | 685,000 |
| 1993/06/24 | 1,130 | 1,140 | 1,120 | 1,140 | 546,000 |
| 1993/06/23 | 1,100 | 1,130 | 1,090 | 1,120 | 643,000 |
| 1993/06/22 | 1,100 | 1,100 | 1,080 | 1,090 | 560,000 |
| 1993/06/21 | 1,080 | 1,090 | 1,060 | 1,080 | 560,000 |
| 1993/06/18 | 1,100 | 1,100 | 1,080 | 1,080 | 551,000 |
| 1993/06/17 | 1,110 | 1,110 | 1,090 | 1,100 | 455,000 |
| 1993/06/16 | 1,100 | 1,120 | 1,090 | 1,110 | 995,000 |
| 1993/06/15 | 1,100 | 1,110 | 1,090 | 1,100 | 776,000 |
| 1993/06/14 | 1,090 | 1,120 | 1,080 | 1,080 | 590,000 |
| 1993/06/11 | 1,090 | 1,100 | 1,070 | 1,080 | 1,680,000 |
| 1993/06/10 | 1,080 | 1,090 | 1,060 | 1,070 | 555,000 |
| 1993/06/08 | 1,090 | 1,090 | 1,060 | 1,060 | 668,000 |
| 1993/06/07 | 1,090 | 1,100 | 1,080 | 1,080 | 421,000 |
| 1993/06/04 | 1,100 | 1,110 | 1,080 | 1,080 | 575,000 |
| 1993/06/03 | 1,090 | 1,120 | 1,090 | 1,120 | 325,000 |
| 1993/06/02 | 1,100 | 1,110 | 1,080 | 1,090 | 543,000 |
| 1993/06/01 | 1,110 | 1,110 | 1,100 | 1,100 | 319,000 |
| 1993/05/31 | 1,120 | 1,140 | 1,100 | 1,110 | 451,000 |
| 1993/05/28 | 1,150 | 1,150 | 1,120 | 1,120 | 384,000 |
| 1993/05/27 | 1,140 | 1,150 | 1,140 | 1,140 | 470,000 |
| 1993/05/26 | 1,130 | 1,150 | 1,130 | 1,150 | 278,000 |
| 1993/05/25 | 1,150 | 1,160 | 1,130 | 1,140 | 433,000 |
| 1993/05/24 | 1,150 | 1,160 | 1,130 | 1,130 | 400,000 |
| 1993/05/21 | 1,150 | 1,150 | 1,130 | 1,140 | 785,000 |
| 1993/05/20 | 1,140 | 1,140 | 1,110 | 1,130 | 454,000 |
| 1993/05/19 | 1,120 | 1,130 | 1,110 | 1,110 | 455,000 |
| 1993/05/18 | 1,120 | 1,120 | 1,100 | 1,100 | 742,000 |
| 1993/05/17 | 1,130 | 1,140 | 1,120 | 1,120 | 513,000 |
| 1993/05/14 | 1,120 | 1,130 | 1,100 | 1,110 | 736,000 |
| 1993/05/13 | 1,150 | 1,150 | 1,130 | 1,130 | 575,000 |
| 1993/05/12 | 1,160 | 1,170 | 1,130 | 1,150 | 592,000 |
| 1993/05/11 | 1,190 | 1,190 | 1,170 | 1,170 | 329,000 |
| 1993/05/10 | 1,170 | 1,190 | 1,150 | 1,190 | 381,000 |
| 1993/05/07 | 1,150 | 1,180 | 1,150 | 1,180 | 341,000 |
| 1993/05/06 | 1,190 | 1,200 | 1,140 | 1,140 | 514,000 |
| 1993/04/30 | 1,180 | 1,200 | 1,170 | 1,190 | 734,000 |
| 1993/04/28 | 1,180 | 1,190 | 1,170 | 1,170 | 1,220,000 |
| 1993/04/27 | 1,110 | 1,150 | 1,110 | 1,130 | 653,000 |
| 1993/04/26 | 1,130 | 1,130 | 1,100 | 1,100 | 722,000 |
| 1993/04/23 | 1,110 | 1,130 | 1,100 | 1,110 | 435,000 |
| 1993/04/22 | 1,100 | 1,130 | 1,080 | 1,100 | 927,000 |
| 1993/04/21 | 1,120 | 1,120 | 1,090 | 1,090 | 618,000 |
| 1993/04/20 | 1,140 | 1,150 | 1,090 | 1,100 | 833,000 |
| 1993/04/19 | 1,140 | 1,160 | 1,120 | 1,150 | 581,000 |
| 1993/04/16 | 1,180 | 1,190 | 1,140 | 1,160 | 888,000 |
| 1993/04/15 | 1,170 | 1,190 | 1,140 | 1,180 | 628,000 |
| 1993/04/14 | 1,190 | 1,200 | 1,170 | 1,170 | 715,000 |
| 1993/04/13 | 1,150 | 1,200 | 1,150 | 1,200 | 1,394,000 |
| 1993/04/12 | 1,170 | 1,170 | 1,150 | 1,150 | 631,000 |
| 1993/04/09 | 1,130 | 1,180 | 1,120 | 1,150 | 3,302,000 |
| 1993/04/08 | 1,100 | 1,110 | 1,080 | 1,110 | 1,571,000 |
| 1993/04/07 | 1,060 | 1,090 | 1,050 | 1,070 | 1,098,000 |
| 1993/04/06 | 1,070 | 1,080 | 1,040 | 1,050 | 829,000 |
| 1993/04/05 | 1,020 | 1,090 | 1,010 | 1,090 | 1,744,000 |
| 1993/04/02 | 1,000 | 1,030 | 1,000 | 1,020 | 1,424,000 |
| 1993/04/01 | 1,000 | 1,010 | 971 | 990 | 659,000 |
| 1993/03/31 | 1,000 | 1,010 | 982 | 994 | 548,000 |
| 1993/03/30 | 1,000 | 1,010 | 995 | 1,000 | 416,000 |
| 1993/03/29 | 991 | 1,020 | 990 | 1,000 | 380,000 |
| 1993/03/26 | 1,010 | 1,010 | 990 | 990 | 602,000 |
| 1993/03/25 | 1,020 | 1,030 | 1,000 | 1,000 | 619,000 |
| 1993/03/24 | 1,010 | 1,020 | 1,000 | 1,020 | 412,000 |
| 1993/03/23 | 1,020 | 1,030 | 1,010 | 1,010 | 261,000 |
| 1993/03/22 | 1,030 | 1,030 | 1,010 | 1,030 | 511,000 |
| 1993/03/19 | 1,040 | 1,040 | 1,000 | 1,010 | 666,000 |
| 1993/03/18 | 1,030 | 1,050 | 1,020 | 1,040 | 565,000 |
| 1993/03/17 | 1,010 | 1,020 | 1,010 | 1,020 | 245,000 |
| 1993/03/16 | 1,010 | 1,020 | 1,000 | 1,010 | 587,000 |
| 1993/03/15 | 1,020 | 1,020 | 1,000 | 1,010 | 289,000 |
| 1993/03/12 | 1,010 | 1,020 | 1,000 | 1,020 | 2,232,000 |
| 1993/03/11 | 1,050 | 1,050 | 1,010 | 1,040 | 1,002,000 |
| 1993/03/10 | 1,040 | 1,050 | 1,040 | 1,050 | 868,000 |
| 1993/03/09 | 1,030 | 1,050 | 1,020 | 1,050 | 1,762,000 |
| 1993/03/08 | 1,000 | 1,020 | 995 | 1,020 | 1,244,000 |
| 1993/03/05 | 989 | 997 | 981 | 996 | 321,000 |
| 1993/03/04 | 982 | 990 | 980 | 989 | 321,000 |
| 1993/03/03 | 990 | 997 | 985 | 985 | 275,000 |
| 1993/03/02 | 978 | 990 | 978 | 988 | 293,000 |
| 1993/03/01 | 989 | 989 | 984 | 985 | 240,000 |
| 1993/02/26 | 975 | 989 | 971 | 989 | 588,000 |
| 1993/02/25 | 976 | 976 | 960 | 967 | 649,000 |
| 1993/02/24 | 969 | 976 | 962 | 975 | 331,000 |
| 1993/02/23 | 980 | 987 | 970 | 976 | 219,000 |
| 1993/02/22 | 995 | 995 | 969 | 990 | 328,000 |
| 1993/02/19 | 958 | 995 | 955 | 989 | 677,000 |
| 1993/02/18 | 955 | 959 | 951 | 953 | 667,000 |
| 1993/02/17 | 957 | 961 | 951 | 955 | 890,000 |
| 1993/02/16 | 990 | 991 | 971 | 977 | 492,000 |
| 1993/02/15 | 990 | 1,010 | 985 | 1,010 | 255,000 |
| 1993/02/12 | 1,000 | 1,000 | 980 | 980 | 598,000 |
| 1993/02/10 | 993 | 999 | 990 | 999 | 279,000 |
| 1993/02/09 | 1,010 | 1,010 | 992 | 992 | 247,000 |
| 1993/02/08 | 1,000 | 1,010 | 993 | 995 | 316,000 |
| 1993/02/05 | 1,000 | 1,020 | 1,000 | 1,010 | 447,000 |
| 1993/02/04 | 997 | 1,010 | 994 | 1,000 | 360,000 |
| 1993/02/03 | 1,000 | 1,010 | 991 | 991 | 321,000 |
| 1993/02/02 | 1,010 | 1,020 | 994 | 1,000 | 337,000 |
| 1993/02/01 | 1,010 | 1,020 | 1,000 | 1,010 | 243,000 |
| 1993/01/29 | 1,020 | 1,020 | 1,000 | 1,010 | 405,000 |
| 1993/01/28 | 995 | 1,020 | 988 | 1,020 | 621,000 |
| 1993/01/27 | 990 | 998 | 972 | 985 | 421,000 |
| 1993/01/26 | 977 | 990 | 971 | 990 | 377,000 |
| 1993/01/25 | 961 | 969 | 956 | 969 | 333,000 |
| 1993/01/22 | 967 | 967 | 959 | 961 | 448,000 |
| 1993/01/21 | 959 | 965 | 950 | 957 | 331,000 |
| 1993/01/20 | 975 | 975 | 960 | 960 | 340,000 |
| 1993/01/19 | 970 | 970 | 965 | 970 | 125,000 |
| 1993/01/18 | 968 | 970 | 964 | 964 | 204,000 |
| 1993/01/14 | 973 | 974 | 967 | 968 | 197,000 |
| 1993/01/13 | 971 | 974 | 966 | 970 | 401,000 |
| 1993/01/12 | 966 | 974 | 966 | 970 | 201,000 |
| 1993/01/11 | 969 | 969 | 959 | 965 | 136,000 |
| 1993/01/08 | 970 | 980 | 968 | 968 | 444,000 |
| 1993/01/07 | 971 | 999 | 970 | 980 | 389,000 |
| 1993/01/06 | 971 | 973 | 966 | 966 | 379,000 |
| 1993/01/05 | 980 | 987 | 962 | 970 | 327,000 |
| 1993/01/04 | 967 | 988 | 967 | 988 | 131,000 |