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 |
|---|---|---|---|---|---|
| 2003/12/30 | 264 | 266 | 263 | 265 | 2,079,000 |
| 2003/12/29 | 264 | 265 | 263 | 264 | 1,559,000 |
| 2003/12/26 | 268 | 268 | 262 | 265 | 2,035,000 |
| 2003/12/25 | 267 | 268 | 266 | 267 | 1,055,000 |
| 2003/12/24 | 267 | 270 | 266 | 267 | 1,890,000 |
| 2003/12/22 | 264 | 268 | 263 | 267 | 2,456,000 |
| 2003/12/19 | 260 | 265 | 259 | 262 | 2,447,000 |
| 2003/12/18 | 258 | 262 | 256 | 256 | 2,175,000 |
| 2003/12/17 | 265 | 267 | 256 | 258 | 3,834,000 |
| 2003/12/16 | 264 | 267 | 261 | 265 | 3,805,000 |
| 2003/12/15 | 263 | 268 | 262 | 266 | 5,799,000 |
| 2003/12/12 | 258 | 258 | 255 | 256 | 4,768,000 |
| 2003/12/11 | 252 | 253 | 250 | 253 | 1,787,000 |
| 2003/12/10 | 255 | 255 | 250 | 252 | 2,133,000 |
| 2003/12/09 | 257 | 258 | 255 | 255 | 987,000 |
| 2003/12/08 | 259 | 260 | 254 | 255 | 1,293,000 |
| 2003/12/05 | 260 | 261 | 257 | 257 | 1,214,000 |
| 2003/12/04 | 262 | 263 | 259 | 260 | 1,960,000 |
| 2003/12/03 | 257 | 264 | 256 | 261 | 3,217,000 |
| 2003/12/02 | 259 | 260 | 255 | 257 | 2,823,000 |
| 2003/12/01 | 252 | 257 | 249 | 256 | 2,285,000 |
| 2003/11/28 | 255 | 256 | 251 | 251 | 1,348,000 |
| 2003/11/27 | 260 | 261 | 254 | 256 | 2,356,000 |
| 2003/11/26 | 257 | 259 | 255 | 257 | 2,535,000 |
| 2003/11/25 | 256 | 257 | 252 | 256 | 2,355,000 |
| 2003/11/21 | 251 | 252 | 250 | 252 | 3,344,000 |
| 2003/11/20 | 253 | 256 | 248 | 254 | 6,940,000 |
| 2003/11/19 | 261 | 269 | 261 | 263 | 3,082,000 |
| 2003/11/18 | 265 | 265 | 255 | 260 | 3,129,000 |
| 2003/11/17 | 274 | 275 | 264 | 265 | 3,196,000 |
| 2003/11/14 | 278 | 279 | 274 | 278 | 2,424,000 |
| 2003/11/13 | 282 | 282 | 277 | 280 | 976,000 |
| 2003/11/12 | 276 | 283 | 273 | 281 | 2,021,000 |
| 2003/11/11 | 271 | 276 | 266 | 276 | 2,279,000 |
| 2003/11/10 | 272 | 276 | 272 | 276 | 1,296,000 |
| 2003/11/07 | 275 | 277 | 272 | 276 | 2,049,000 |
| 2003/11/06 | 280 | 281 | 272 | 273 | 1,907,000 |
| 2003/11/05 | 283 | 283 | 280 | 282 | 1,594,000 |
| 2003/11/04 | 285 | 286 | 279 | 283 | 1,910,000 |
| 2003/10/31 | 283 | 292 | 278 | 283 | 5,110,000 |
| 2003/10/30 | 284 | 285 | 280 | 282 | 1,494,000 |
| 2003/10/29 | 288 | 289 | 286 | 286 | 1,506,000 |
| 2003/10/28 | 284 | 287 | 284 | 284 | 1,327,000 |
| 2003/10/27 | 280 | 284 | 280 | 284 | 1,897,000 |
| 2003/10/24 | 276 | 281 | 272 | 273 | 2,106,000 |
| 2003/10/23 | 280 | 281 | 272 | 272 | 3,399,000 |
| 2003/10/22 | 291 | 291 | 281 | 281 | 4,245,000 |
| 2003/10/21 | 300 | 300 | 290 | 291 | 3,821,000 |
| 2003/10/20 | 299 | 299 | 295 | 297 | 2,665,000 |
| 2003/10/17 | 304 | 306 | 299 | 299 | 2,908,000 |
| 2003/10/16 | 298 | 303 | 298 | 302 | 2,660,000 |
| 2003/10/15 | 300 | 300 | 297 | 297 | 1,413,000 |
| 2003/10/14 | 299 | 304 | 297 | 297 | 1,366,000 |
| 2003/10/10 | 292 | 301 | 292 | 298 | 2,724,000 |
| 2003/10/09 | 296 | 297 | 293 | 293 | 1,643,000 |
| 2003/10/08 | 303 | 304 | 297 | 297 | 1,409,000 |
| 2003/10/07 | 304 | 305 | 298 | 303 | 3,098,000 |
| 2003/10/06 | 313 | 315 | 302 | 305 | 6,415,000 |
| 2003/10/03 | 305 | 312 | 303 | 311 | 6,706,000 |
| 2003/10/02 | 287 | 303 | 286 | 300 | 5,570,000 |
| 2003/10/01 | 283 | 285 | 281 | 282 | 3,199,000 |
| 2003/09/30 | 282 | 289 | 278 | 281 | 6,157,000 |
| 2003/09/29 | 288 | 288 | 279 | 282 | 3,947,000 |
| 2003/09/26 | 282 | 289 | 282 | 288 | 3,326,000 |
| 2003/09/25 | 295 | 295 | 286 | 288 | 7,541,000 |
| 2003/09/24 | 329 | 332 | 304 | 306 | 13,582,000 |
| 2003/09/22 | 325 | 328 | 314 | 316 | 4,364,000 |
| 2003/09/19 | 309 | 324 | 308 | 320 | 8,896,000 |
| 2003/09/18 | 307 | 309 | 302 | 306 | 3,078,000 |
| 2003/09/17 | 309 | 310 | 307 | 307 | 3,226,000 |
| 2003/09/16 | 300 | 307 | 300 | 306 | 3,225,000 |
| 2003/09/12 | 299 | 299 | 296 | 297 | 5,204,000 |
| 2003/09/11 | 295 | 296 | 290 | 291 | 2,277,000 |
| 2003/09/10 | 301 | 302 | 296 | 297 | 4,429,000 |
| 2003/09/09 | 300 | 307 | 298 | 305 | 6,984,000 |
| 2003/09/08 | 292 | 300 | 290 | 300 | 5,753,000 |
| 2003/09/05 | 287 | 295 | 286 | 294 | 8,215,000 |
| 2003/09/04 | 282 | 285 | 280 | 283 | 3,639,000 |
| 2003/09/03 | 288 | 289 | 281 | 281 | 4,181,000 |
| 2003/09/02 | 293 | 294 | 281 | 284 | 6,230,000 |
| 2003/09/01 | 260 | 295 | 258 | 294 | 16,240,000 |
| 2003/08/29 | 243 | 255 | 241 | 255 | 5,225,000 |
| 2003/08/28 | 243 | 243 | 240 | 241 | 2,279,000 |
| 2003/08/27 | 245 | 246 | 243 | 243 | 1,589,000 |
| 2003/08/26 | 247 | 247 | 244 | 245 | 1,375,000 |
| 2003/08/25 | 245 | 249 | 244 | 244 | 3,372,000 |
| 2003/08/22 | 243 | 243 | 241 | 241 | 2,086,000 |
| 2003/08/21 | 244 | 244 | 241 | 241 | 1,776,000 |
| 2003/08/20 | 243 | 244 | 241 | 244 | 1,727,000 |
| 2003/08/19 | 241 | 243 | 239 | 241 | 2,519,000 |
| 2003/08/18 | 236 | 240 | 236 | 238 | 1,451,000 |
| 2003/08/15 | 237 | 239 | 235 | 235 | 1,850,000 |
| 2003/08/14 | 230 | 234 | 230 | 234 | 1,779,000 |
| 2003/08/13 | 229 | 232 | 229 | 229 | 1,206,000 |
| 2003/08/12 | 227 | 230 | 225 | 227 | 2,101,000 |
| 2003/08/11 | 228 | 230 | 225 | 227 | 1,685,000 |
| 2003/08/08 | 222 | 229 | 222 | 227 | 3,724,000 |
| 2003/08/07 | 226 | 226 | 221 | 222 | 2,275,000 |
| 2003/08/06 | 230 | 230 | 225 | 226 | 2,176,000 |
| 2003/08/05 | 232 | 233 | 230 | 230 | 1,438,000 |
| 2003/08/04 | 236 | 236 | 232 | 232 | 1,306,000 |
| 2003/08/01 | 234 | 238 | 234 | 236 | 2,014,000 |
| 2003/07/31 | 238 | 238 | 233 | 233 | 2,483,000 |
| 2003/07/30 | 240 | 241 | 236 | 237 | 1,633,000 |
| 2003/07/29 | 245 | 245 | 240 | 240 | 1,159,000 |
| 2003/07/28 | 243 | 244 | 242 | 243 | 1,271,000 |
| 2003/07/25 | 240 | 241 | 237 | 238 | 1,795,000 |
| 2003/07/24 | 243 | 243 | 238 | 238 | 1,366,000 |
| 2003/07/23 | 240 | 240 | 237 | 240 | 1,006,000 |
| 2003/07/22 | 237 | 237 | 235 | 237 | 952,000 |
| 2003/07/18 | 235 | 240 | 235 | 235 | 1,470,000 |
| 2003/07/17 | 240 | 241 | 233 | 235 | 2,814,000 |
| 2003/07/16 | 243 | 245 | 241 | 241 | 2,075,000 |
| 2003/07/15 | 248 | 248 | 242 | 242 | 1,954,000 |
| 2003/07/14 | 247 | 249 | 246 | 247 | 1,656,000 |
| 2003/07/11 | 248 | 249 | 243 | 244 | 3,161,000 |
| 2003/07/10 | 249 | 253 | 247 | 249 | 3,977,000 |
| 2003/07/09 | 246 | 249 | 244 | 248 | 2,555,000 |
| 2003/07/08 | 245 | 247 | 242 | 243 | 3,569,000 |
| 2003/07/07 | 244 | 245 | 241 | 241 | 3,602,000 |
| 2003/07/04 | 245 | 245 | 242 | 242 | 4,587,000 |
| 2003/07/03 | 253 | 255 | 245 | 249 | 5,647,000 |
| 2003/07/02 | 240 | 249 | 239 | 246 | 8,584,000 |
| 2003/07/01 | 233 | 241 | 232 | 238 | 7,773,000 |
| 2003/06/30 | 233 | 233 | 230 | 230 | 2,124,000 |
| 2003/06/27 | 233 | 234 | 230 | 232 | 2,275,000 |
| 2003/06/26 | 235 | 236 | 231 | 233 | 1,524,000 |
| 2003/06/25 | 233 | 235 | 233 | 234 | 2,969,000 |
| 2003/06/24 | 233 | 237 | 230 | 230 | 3,490,000 |
| 2003/06/23 | 231 | 235 | 230 | 234 | 3,102,000 |
| 2003/06/20 | 229 | 232 | 228 | 230 | 2,301,000 |
| 2003/06/19 | 228 | 229 | 227 | 227 | 1,113,000 |
| 2003/06/18 | 230 | 231 | 227 | 227 | 1,623,000 |
| 2003/06/17 | 229 | 229 | 226 | 228 | 1,160,000 |
| 2003/06/16 | 229 | 229 | 225 | 226 | 1,027,000 |
| 2003/06/13 | 226 | 229 | 225 | 227 | 4,566,000 |
| 2003/06/12 | 232 | 232 | 226 | 226 | 2,106,000 |
| 2003/06/11 | 231 | 232 | 228 | 231 | 3,692,000 |
| 2003/06/10 | 229 | 230 | 227 | 230 | 1,556,000 |
| 2003/06/09 | 224 | 232 | 224 | 229 | 4,601,000 |
| 2003/06/06 | 223 | 224 | 221 | 222 | 2,161,000 |
| 2003/06/05 | 220 | 222 | 219 | 222 | 2,678,000 |
| 2003/06/04 | 222 | 223 | 216 | 217 | 1,615,000 |
| 2003/06/03 | 225 | 225 | 221 | 222 | 1,202,000 |
| 2003/06/02 | 224 | 227 | 223 | 224 | 2,044,000 |
| 2003/05/30 | 220 | 224 | 220 | 220 | 1,126,000 |
| 2003/05/29 | 221 | 222 | 219 | 220 | 1,067,000 |
| 2003/05/28 | 222 | 224 | 221 | 221 | 840,000 |
| 2003/05/27 | 221 | 222 | 219 | 221 | 984,000 |
| 2003/05/26 | 223 | 225 | 222 | 222 | 1,549,000 |
| 2003/05/23 | 221 | 224 | 221 | 221 | 1,484,000 |
| 2003/05/22 | 219 | 221 | 218 | 218 | 1,510,000 |
| 2003/05/21 | 217 | 218 | 216 | 218 | 1,235,000 |
| 2003/05/20 | 214 | 218 | 213 | 217 | 1,703,000 |
| 2003/05/19 | 216 | 216 | 213 | 213 | 1,675,000 |
| 2003/05/16 | 217 | 218 | 215 | 217 | 1,548,000 |
| 2003/05/15 | 218 | 219 | 215 | 217 | 1,625,000 |
| 2003/05/14 | 210 | 220 | 210 | 216 | 5,861,000 |
| 2003/05/13 | 207 | 210 | 206 | 207 | 2,915,000 |
| 2003/05/12 | 205 | 207 | 203 | 204 | 1,410,000 |
| 2003/05/09 | 203 | 205 | 202 | 203 | 1,554,000 |
| 2003/05/08 | 203 | 205 | 201 | 202 | 1,099,000 |
| 2003/05/07 | 209 | 210 | 201 | 202 | 2,087,000 |
| 2003/05/06 | 210 | 210 | 207 | 208 | 1,171,000 |
| 2003/05/02 | 203 | 207 | 202 | 206 | 2,639,000 |
| 2003/05/01 | 197 | 203 | 197 | 203 | 2,248,000 |
| 2003/04/30 | 193 | 200 | 192 | 200 | 4,431,000 |
| 2003/04/28 | 200 | 200 | 190 | 191 | 3,411,000 |
| 2003/04/25 | 200 | 200 | 197 | 199 | 2,842,000 |
| 2003/04/24 | 201 | 202 | 199 | 199 | 2,929,000 |
| 2003/04/23 | 201 | 202 | 200 | 200 | 2,312,000 |
| 2003/04/22 | 203 | 204 | 200 | 200 | 3,407,000 |
| 2003/04/21 | 207 | 208 | 203 | 204 | 2,802,000 |
| 2003/04/18 | 209 | 210 | 206 | 206 | 1,980,000 |
| 2003/04/17 | 211 | 211 | 207 | 209 | 1,789,000 |
| 2003/04/16 | 213 | 213 | 211 | 211 | 1,851,000 |
| 2003/04/15 | 210 | 214 | 210 | 212 | 2,263,000 |
| 2003/04/14 | 210 | 212 | 208 | 209 | 3,051,000 |
| 2003/04/11 | 212 | 213 | 208 | 209 | 2,181,000 |
| 2003/04/10 | 211 | 213 | 210 | 211 | 1,306,000 |
| 2003/04/09 | 214 | 216 | 209 | 210 | 3,086,000 |
| 2003/04/08 | 220 | 222 | 213 | 213 | 2,550,000 |
| 2003/04/07 | 217 | 223 | 212 | 219 | 2,489,000 |
| 2003/04/04 | 208 | 221 | 207 | 216 | 3,551,000 |
| 2003/04/03 | 213 | 215 | 208 | 208 | 2,460,000 |
| 2003/04/02 | 220 | 220 | 210 | 211 | 3,527,000 |
| 2003/04/01 | 220 | 221 | 216 | 219 | 2,033,000 |
| 2003/03/31 | 222 | 223 | 219 | 220 | 1,621,000 |
| 2003/03/28 | 232 | 232 | 225 | 226 | 2,283,000 |
| 2003/03/27 | 237 | 238 | 230 | 231 | 1,943,000 |
| 2003/03/26 | 245 | 246 | 236 | 237 | 2,242,000 |
| 2003/03/25 | 252 | 258 | 247 | 258 | 2,446,000 |
| 2003/03/24 | 245 | 254 | 244 | 254 | 2,881,000 |
| 2003/03/20 | 234 | 242 | 232 | 240 | 1,923,000 |
| 2003/03/19 | 236 | 237 | 227 | 231 | 2,244,000 |
| 2003/03/18 | 238 | 239 | 235 | 236 | 1,084,000 |
| 2003/03/17 | 235 | 236 | 232 | 233 | 1,205,000 |
| 2003/03/14 | 230 | 240 | 230 | 235 | 6,037,000 |
| 2003/03/13 | 238 | 242 | 238 | 240 | 2,835,000 |
| 2003/03/12 | 234 | 238 | 234 | 238 | 1,337,000 |
| 2003/03/11 | 232 | 238 | 232 | 234 | 2,138,000 |
| 2003/03/10 | 233 | 234 | 228 | 233 | 2,439,000 |
| 2003/03/07 | 233 | 235 | 231 | 233 | 1,944,000 |
| 2003/03/06 | 233 | 239 | 230 | 235 | 2,601,000 |
| 2003/03/05 | 232 | 234 | 228 | 228 | 1,284,000 |
| 2003/03/04 | 231 | 236 | 230 | 236 | 2,405,000 |
| 2003/03/03 | 221 | 229 | 219 | 229 | 2,099,000 |
| 2003/02/28 | 222 | 224 | 218 | 219 | 2,451,000 |
| 2003/02/27 | 222 | 223 | 218 | 222 | 1,483,000 |
| 2003/02/26 | 218 | 223 | 217 | 221 | 1,930,000 |
| 2003/02/25 | 223 | 224 | 215 | 218 | 2,913,000 |
| 2003/02/24 | 225 | 228 | 224 | 224 | 1,787,000 |
| 2003/02/21 | 236 | 237 | 227 | 228 | 2,858,000 |
| 2003/02/20 | 241 | 241 | 235 | 238 | 1,835,000 |
| 2003/02/19 | 246 | 246 | 240 | 240 | 1,495,000 |
| 2003/02/18 | 246 | 249 | 245 | 246 | 1,671,000 |
| 2003/02/17 | 243 | 244 | 241 | 244 | 928,000 |
| 2003/02/14 | 238 | 240 | 236 | 238 | 2,618,000 |
| 2003/02/13 | 237 | 242 | 236 | 237 | 1,632,000 |
| 2003/02/12 | 235 | 238 | 234 | 236 | 1,570,000 |
| 2003/02/10 | 238 | 239 | 232 | 234 | 1,405,000 |
| 2003/02/07 | 241 | 241 | 236 | 237 | 1,170,000 |
| 2003/02/06 | 239 | 244 | 237 | 240 | 1,760,000 |
| 2003/02/05 | 236 | 238 | 235 | 237 | 1,474,000 |
| 2003/02/04 | 241 | 241 | 238 | 238 | 1,269,000 |
| 2003/02/03 | 236 | 240 | 233 | 240 | 1,925,000 |
| 2003/01/31 | 234 | 238 | 232 | 235 | 1,944,000 |
| 2003/01/30 | 236 | 236 | 232 | 234 | 1,975,000 |
| 2003/01/29 | 240 | 240 | 231 | 231 | 1,991,000 |
| 2003/01/28 | 244 | 244 | 236 | 236 | 2,519,000 |
| 2003/01/27 | 246 | 251 | 244 | 247 | 3,656,000 |
| 2003/01/24 | 240 | 248 | 238 | 243 | 3,872,000 |
| 2003/01/23 | 234 | 237 | 232 | 235 | 1,920,000 |
| 2003/01/22 | 234 | 237 | 232 | 233 | 2,677,000 |
| 2003/01/21 | 229 | 233 | 229 | 232 | 1,832,000 |
| 2003/01/20 | 225 | 233 | 224 | 224 | 3,419,000 |
| 2003/01/17 | 216 | 222 | 216 | 220 | 1,123,000 |
| 2003/01/16 | 218 | 219 | 216 | 218 | 889,000 |
| 2003/01/15 | 220 | 220 | 216 | 219 | 1,053,000 |
| 2003/01/14 | 216 | 220 | 215 | 218 | 1,075,000 |
| 2003/01/10 | 214 | 216 | 210 | 215 | 1,494,000 |
| 2003/01/09 | 210 | 214 | 210 | 213 | 656,000 |
| 2003/01/08 | 220 | 221 | 213 | 214 | 976,000 |
| 2003/01/07 | 224 | 225 | 221 | 222 | 876,000 |
| 2003/01/06 | 221 | 222 | 220 | 221 | 528,000 |