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 |
|---|---|---|---|---|---|
| 2008/12/30 | 350 | 354 | 348 | 354 | 1,342,000 |
| 2008/12/29 | 350 | 351 | 346 | 351 | 1,566,000 |
| 2008/12/26 | 350 | 351 | 347 | 351 | 1,544,000 |
| 2008/12/25 | 346 | 349 | 345 | 349 | 1,158,000 |
| 2008/12/24 | 345 | 346 | 341 | 344 | 1,809,000 |
| 2008/12/22 | 342 | 347 | 340 | 347 | 2,967,000 |
| 2008/12/19 | 347 | 347 | 338 | 338 | 5,165,000 |
| 2008/12/18 | 349 | 351 | 347 | 349 | 3,224,000 |
| 2008/12/17 | 349 | 350 | 342 | 350 | 3,842,000 |
| 2008/12/16 | 348 | 349 | 342 | 346 | 4,919,000 |
| 2008/12/15 | 341 | 348 | 341 | 348 | 4,515,000 |
| 2008/12/12 | 340 | 341 | 332 | 336 | 8,249,000 |
| 2008/12/11 | 334 | 344 | 334 | 344 | 3,421,000 |
| 2008/12/10 | 340 | 340 | 336 | 339 | 2,129,000 |
| 2008/12/09 | 344 | 345 | 335 | 339 | 3,569,000 |
| 2008/12/08 | 340 | 346 | 339 | 343 | 3,659,000 |
| 2008/12/05 | 343 | 345 | 335 | 335 | 3,696,000 |
| 2008/12/04 | 335 | 340 | 333 | 340 | 4,285,000 |
| 2008/12/03 | 329 | 334 | 327 | 332 | 4,436,000 |
| 2008/12/02 | 335 | 336 | 325 | 326 | 6,376,000 |
| 2008/12/01 | 342 | 343 | 338 | 338 | 3,356,000 |
| 2008/11/28 | 342 | 348 | 340 | 347 | 4,153,000 |
| 2008/11/27 | 344 | 346 | 341 | 343 | 2,641,000 |
| 2008/11/26 | 344 | 347 | 339 | 343 | 4,132,000 |
| 2008/11/25 | 350 | 350 | 338 | 349 | 5,624,000 |
| 2008/11/21 | 342 | 346 | 332 | 340 | 9,099,000 |
| 2008/11/20 | 348 | 350 | 343 | 343 | 5,560,000 |
| 2008/11/19 | 353 | 353 | 348 | 352 | 5,325,000 |
| 2008/11/18 | 356 | 356 | 348 | 352 | 6,202,000 |
| 2008/11/17 | 352 | 363 | 351 | 356 | 4,753,000 |
| 2008/11/14 | 358 | 360 | 350 | 357 | 7,621,000 |
| 2008/11/13 | 350 | 357 | 345 | 351 | 8,410,000 |
| 2008/11/12 | 354 | 356 | 351 | 353 | 3,517,000 |
| 2008/11/11 | 358 | 361 | 354 | 355 | 3,125,000 |
| 2008/11/10 | 359 | 365 | 358 | 361 | 3,917,000 |
| 2008/11/07 | 354 | 367 | 353 | 354 | 6,292,000 |
| 2008/11/06 | 360 | 364 | 356 | 359 | 6,356,000 |
| 2008/11/05 | 368 | 368 | 358 | 366 | 8,771,000 |
| 2008/11/04 | 374 | 380 | 365 | 369 | 5,516,000 |
| 2008/10/31 | 377 | 380 | 370 | 373 | 8,471,000 |
| 2008/10/30 | 374 | 382 | 371 | 378 | 11,809,000 |
| 2008/10/29 | 376 | 376 | 363 | 375 | 8,179,000 |
| 2008/10/28 | 340 | 366 | 337 | 366 | 11,638,000 |
| 2008/10/27 | 343 | 358 | 336 | 340 | 12,014,000 |
| 2008/10/24 | 371 | 371 | 343 | 346 | 12,169,000 |
| 2008/10/23 | 375 | 376 | 364 | 370 | 10,826,000 |
| 2008/10/22 | 388 | 390 | 380 | 380 | 8,200,000 |
| 2008/10/21 | 388 | 389 | 380 | 388 | 8,563,000 |
| 2008/10/20 | 389 | 390 | 380 | 386 | 7,618,000 |
| 2008/10/17 | 384 | 388 | 381 | 386 | 8,273,000 |
| 2008/10/16 | 365 | 382 | 355 | 371 | 10,038,000 |
| 2008/10/15 | 368 | 383 | 366 | 381 | 10,113,000 |
| 2008/10/14 | 355 | 372 | 351 | 368 | 7,907,000 |
| 2008/10/10 | 322 | 340 | 316 | 316 | 10,471,000 |
| 2008/10/09 | 346 | 352 | 341 | 341 | 6,817,000 |
| 2008/10/08 | 357 | 358 | 346 | 346 | 6,822,000 |
| 2008/10/07 | 357 | 366 | 347 | 363 | 5,973,000 |
| 2008/10/06 | 372 | 375 | 367 | 368 | 5,360,000 |
| 2008/10/03 | 375 | 379 | 375 | 377 | 3,398,000 |
| 2008/10/02 | 380 | 385 | 376 | 382 | 3,220,000 |
| 2008/10/01 | 379 | 381 | 375 | 379 | 2,968,000 |
| 2008/09/30 | 371 | 379 | 365 | 375 | 4,058,000 |
| 2008/09/29 | 387 | 390 | 381 | 384 | 3,840,000 |
| 2008/09/26 | 384 | 387 | 383 | 387 | 4,202,000 |
| 2008/09/25 | 382 | 385 | 378 | 385 | 5,377,000 |
| 2008/09/24 | 387 | 388 | 383 | 385 | 13,123,000 |
| 2008/09/22 | 395 | 395 | 388 | 389 | 5,744,000 |
| 2008/09/19 | 389 | 392 | 382 | 392 | 8,767,000 |
| 2008/09/18 | 366 | 387 | 362 | 379 | 10,603,000 |
| 2008/09/17 | 375 | 375 | 367 | 368 | 7,589,000 |
| 2008/09/16 | 370 | 378 | 366 | 373 | 10,816,000 |
| 2008/09/12 | 374 | 378 | 373 | 378 | 9,371,000 |
| 2008/09/11 | 378 | 379 | 370 | 370 | 10,236,000 |
| 2008/09/10 | 386 | 388 | 379 | 380 | 12,256,000 |
| 2008/09/09 | 396 | 397 | 386 | 387 | 8,807,000 |
| 2008/09/08 | 399 | 402 | 396 | 397 | 6,084,000 |
| 2008/09/05 | 396 | 400 | 395 | 399 | 7,521,000 |
| 2008/09/04 | 400 | 401 | 397 | 400 | 4,148,000 |
| 2008/09/03 | 399 | 403 | 399 | 402 | 4,013,000 |
| 2008/09/02 | 400 | 401 | 395 | 397 | 4,073,000 |
| 2008/09/01 | 400 | 401 | 398 | 399 | 2,301,000 |
| 2008/08/29 | 399 | 404 | 398 | 404 | 3,801,000 |
| 2008/08/28 | 395 | 397 | 394 | 397 | 1,919,000 |
| 2008/08/27 | 394 | 395 | 393 | 395 | 1,417,000 |
| 2008/08/26 | 394 | 395 | 392 | 394 | 1,718,000 |
| 2008/08/25 | 393 | 396 | 393 | 395 | 2,041,000 |
| 2008/08/22 | 392 | 392 | 390 | 390 | 2,301,000 |
| 2008/08/21 | 396 | 396 | 391 | 392 | 2,795,000 |
| 2008/08/20 | 394 | 395 | 392 | 395 | 2,425,000 |
| 2008/08/19 | 396 | 396 | 392 | 394 | 3,853,000 |
| 2008/08/18 | 396 | 403 | 396 | 398 | 3,826,000 |
| 2008/08/15 | 396 | 398 | 395 | 396 | 1,859,000 |
| 2008/08/14 | 397 | 399 | 395 | 397 | 3,794,000 |
| 2008/08/13 | 395 | 401 | 395 | 398 | 5,123,000 |
| 2008/08/12 | 395 | 400 | 393 | 399 | 4,137,000 |
| 2008/08/11 | 394 | 397 | 391 | 394 | 4,725,000 |
| 2008/08/08 | 394 | 398 | 390 | 393 | 7,518,000 |
| 2008/08/07 | 406 | 406 | 397 | 397 | 4,084,000 |
| 2008/08/06 | 406 | 410 | 405 | 408 | 8,982,000 |
| 2008/08/05 | 395 | 401 | 395 | 399 | 6,912,000 |
| 2008/08/04 | 397 | 398 | 391 | 394 | 3,733,000 |
| 2008/08/01 | 395 | 397 | 393 | 396 | 3,104,000 |
| 2008/07/31 | 402 | 403 | 395 | 396 | 4,728,000 |
| 2008/07/30 | 398 | 400 | 394 | 400 | 4,188,000 |
| 2008/07/29 | 398 | 400 | 392 | 393 | 3,887,000 |
| 2008/07/28 | 406 | 406 | 402 | 403 | 1,715,000 |
| 2008/07/25 | 402 | 406 | 402 | 405 | 3,098,000 |
| 2008/07/24 | 405 | 407 | 403 | 406 | 4,558,000 |
| 2008/07/23 | 400 | 407 | 400 | 404 | 5,599,000 |
| 2008/07/22 | 395 | 399 | 394 | 399 | 3,184,000 |
| 2008/07/18 | 402 | 404 | 394 | 394 | 5,703,000 |
| 2008/07/17 | 397 | 400 | 394 | 400 | 5,830,000 |
| 2008/07/16 | 384 | 395 | 384 | 390 | 4,103,000 |
| 2008/07/15 | 385 | 387 | 382 | 384 | 4,655,000 |
| 2008/07/14 | 385 | 387 | 384 | 385 | 1,870,000 |
| 2008/07/11 | 387 | 388 | 383 | 386 | 4,039,000 |
| 2008/07/10 | 386 | 387 | 383 | 385 | 3,241,000 |
| 2008/07/09 | 393 | 393 | 385 | 385 | 4,039,000 |
| 2008/07/08 | 392 | 393 | 385 | 385 | 6,142,000 |
| 2008/07/07 | 391 | 394 | 390 | 391 | 3,347,000 |
| 2008/07/04 | 393 | 394 | 390 | 391 | 5,195,000 |
| 2008/07/03 | 392 | 396 | 390 | 394 | 3,854,000 |
| 2008/07/02 | 400 | 400 | 391 | 393 | 5,656,000 |
| 2008/07/01 | 398 | 400 | 397 | 399 | 2,369,000 |
| 2008/06/30 | 398 | 400 | 396 | 397 | 3,500,000 |
| 2008/06/27 | 397 | 401 | 397 | 400 | 2,765,000 |
| 2008/06/26 | 403 | 404 | 400 | 403 | 3,270,000 |
| 2008/06/25 | 397 | 401 | 394 | 401 | 4,147,000 |
| 2008/06/24 | 399 | 400 | 397 | 397 | 3,374,000 |
| 2008/06/23 | 400 | 402 | 398 | 401 | 2,253,000 |
| 2008/06/20 | 403 | 405 | 399 | 403 | 4,485,000 |
| 2008/06/19 | 405 | 407 | 401 | 401 | 2,400,000 |
| 2008/06/18 | 407 | 410 | 405 | 407 | 3,281,000 |
| 2008/06/17 | 401 | 406 | 400 | 405 | 3,612,000 |
| 2008/06/16 | 394 | 402 | 393 | 400 | 3,271,000 |
| 2008/06/13 | 393 | 394 | 391 | 391 | 9,574,000 |
| 2008/06/12 | 395 | 395 | 393 | 395 | 4,045,000 |
| 2008/06/11 | 396 | 397 | 395 | 395 | 2,275,000 |
| 2008/06/10 | 398 | 398 | 395 | 396 | 3,038,000 |
| 2008/06/09 | 398 | 399 | 395 | 396 | 3,612,000 |
| 2008/06/06 | 401 | 402 | 400 | 400 | 3,698,000 |
| 2008/06/05 | 401 | 404 | 401 | 403 | 2,694,000 |
| 2008/06/04 | 402 | 403 | 400 | 402 | 2,606,000 |
| 2008/06/03 | 403 | 403 | 399 | 399 | 3,379,000 |
| 2008/06/02 | 405 | 406 | 401 | 406 | 2,544,000 |
| 2008/05/30 | 404 | 406 | 402 | 405 | 3,937,000 |
| 2008/05/29 | 400 | 401 | 396 | 401 | 4,962,000 |
| 2008/05/28 | 403 | 404 | 396 | 398 | 3,718,000 |
| 2008/05/27 | 399 | 405 | 398 | 404 | 3,869,000 |
| 2008/05/26 | 395 | 397 | 391 | 397 | 4,716,000 |
| 2008/05/23 | 399 | 400 | 395 | 395 | 7,885,000 |
| 2008/05/22 | 401 | 402 | 397 | 401 | 7,361,000 |
| 2008/05/21 | 404 | 405 | 402 | 403 | 4,570,000 |
| 2008/05/20 | 407 | 409 | 405 | 405 | 4,209,000 |
| 2008/05/19 | 406 | 407 | 406 | 406 | 1,552,000 |
| 2008/05/16 | 409 | 410 | 406 | 407 | 2,494,000 |
| 2008/05/15 | 410 | 410 | 407 | 409 | 4,166,000 |
| 2008/05/14 | 407 | 410 | 405 | 410 | 3,821,000 |
| 2008/05/13 | 408 | 409 | 405 | 406 | 5,129,000 |
| 2008/05/12 | 408 | 409 | 408 | 409 | 1,885,000 |
| 2008/05/09 | 411 | 416 | 408 | 408 | 6,118,000 |
| 2008/05/08 | 408 | 412 | 408 | 410 | 2,799,000 |
| 2008/05/07 | 418 | 418 | 408 | 409 | 7,136,000 |
| 2008/05/02 | 411 | 419 | 411 | 419 | 6,723,000 |
| 2008/05/01 | 408 | 411 | 407 | 409 | 3,598,000 |
| 2008/04/30 | 409 | 413 | 408 | 408 | 5,167,000 |
| 2008/04/28 | 410 | 411 | 406 | 407 | 4,074,000 |
| 2008/04/25 | 409 | 413 | 408 | 410 | 3,541,000 |
| 2008/04/24 | 409 | 411 | 405 | 405 | 5,608,000 |
| 2008/04/23 | 413 | 415 | 410 | 410 | 5,797,000 |
| 2008/04/22 | 417 | 418 | 414 | 416 | 3,364,000 |
| 2008/04/21 | 425 | 425 | 416 | 419 | 3,874,000 |
| 2008/04/18 | 420 | 421 | 414 | 419 | 3,558,000 |
| 2008/04/17 | 418 | 419 | 414 | 416 | 3,156,000 |
| 2008/04/16 | 414 | 416 | 412 | 414 | 2,403,000 |
| 2008/04/15 | 412 | 414 | 411 | 413 | 2,335,000 |
| 2008/04/14 | 414 | 415 | 411 | 411 | 3,178,000 |
| 2008/04/11 | 414 | 418 | 411 | 418 | 5,838,000 |
| 2008/04/10 | 420 | 421 | 413 | 414 | 4,874,000 |
| 2008/04/09 | 427 | 428 | 420 | 422 | 5,056,000 |
| 2008/04/08 | 428 | 432 | 426 | 427 | 5,357,000 |
| 2008/04/07 | 436 | 439 | 435 | 438 | 2,498,000 |
| 2008/04/04 | 439 | 441 | 436 | 439 | 2,734,000 |
| 2008/04/03 | 444 | 446 | 442 | 443 | 2,771,000 |
| 2008/04/02 | 444 | 446 | 441 | 444 | 4,698,000 |
| 2008/04/01 | 439 | 441 | 436 | 440 | 3,396,000 |
| 2008/03/31 | 436 | 443 | 435 | 439 | 3,711,000 |
| 2008/03/28 | 435 | 439 | 431 | 439 | 3,351,000 |
| 2008/03/27 | 430 | 438 | 430 | 436 | 4,240,000 |
| 2008/03/26 | 431 | 437 | 426 | 437 | 8,213,000 |
| 2008/03/25 | 450 | 451 | 437 | 442 | 11,732,000 |
| 2008/03/24 | 448 | 451 | 446 | 447 | 4,835,000 |
| 2008/03/21 | 431 | 447 | 431 | 446 | 6,234,000 |
| 2008/03/19 | 438 | 439 | 428 | 428 | 5,755,000 |
| 2008/03/18 | 421 | 434 | 420 | 434 | 8,606,000 |
| 2008/03/17 | 421 | 422 | 412 | 413 | 7,204,000 |
| 2008/03/14 | 424 | 425 | 422 | 422 | 10,246,000 |
| 2008/03/13 | 431 | 432 | 425 | 425 | 4,427,000 |
| 2008/03/12 | 433 | 436 | 428 | 436 | 5,297,000 |
| 2008/03/11 | 424 | 429 | 424 | 425 | 5,638,000 |
| 2008/03/10 | 429 | 434 | 422 | 426 | 5,653,000 |
| 2008/03/07 | 438 | 438 | 429 | 429 | 8,877,000 |
| 2008/03/06 | 443 | 450 | 442 | 442 | 6,024,000 |
| 2008/03/05 | 444 | 452 | 442 | 443 | 9,053,000 |
| 2008/03/04 | 440 | 447 | 439 | 447 | 8,631,000 |
| 2008/03/03 | 431 | 444 | 428 | 440 | 6,438,000 |
| 2008/02/29 | 433 | 437 | 431 | 435 | 3,237,000 |
| 2008/02/28 | 436 | 437 | 432 | 436 | 2,888,000 |
| 2008/02/27 | 429 | 441 | 428 | 439 | 6,608,000 |
| 2008/02/26 | 437 | 437 | 425 | 425 | 4,451,000 |
| 2008/02/25 | 427 | 434 | 426 | 428 | 5,316,000 |
| 2008/02/22 | 423 | 425 | 421 | 424 | 3,925,000 |
| 2008/02/21 | 424 | 426 | 421 | 424 | 5,278,000 |
| 2008/02/20 | 432 | 432 | 422 | 424 | 7,485,000 |
| 2008/02/19 | 437 | 438 | 432 | 432 | 3,705,000 |
| 2008/02/18 | 436 | 438 | 434 | 435 | 3,796,000 |
| 2008/02/15 | 430 | 437 | 422 | 435 | 9,878,000 |
| 2008/02/14 | 443 | 445 | 439 | 440 | 4,517,000 |
| 2008/02/13 | 443 | 445 | 436 | 436 | 3,691,000 |
| 2008/02/12 | 444 | 448 | 440 | 444 | 3,991,000 |
| 2008/02/08 | 449 | 451 | 443 | 445 | 5,955,000 |
| 2008/02/07 | 437 | 450 | 436 | 449 | 8,313,000 |
| 2008/02/06 | 440 | 443 | 433 | 433 | 5,883,000 |
| 2008/02/05 | 441 | 451 | 439 | 451 | 6,327,000 |
| 2008/02/04 | 442 | 446 | 436 | 440 | 8,011,000 |
| 2008/02/01 | 424 | 443 | 421 | 442 | 10,906,000 |
| 2008/01/31 | 408 | 423 | 407 | 423 | 7,971,000 |
| 2008/01/30 | 408 | 409 | 405 | 407 | 5,937,000 |
| 2008/01/29 | 407 | 412 | 405 | 409 | 3,804,000 |
| 2008/01/28 | 411 | 416 | 405 | 405 | 5,875,000 |
| 2008/01/25 | 412 | 415 | 404 | 411 | 9,156,000 |
| 2008/01/24 | 401 | 410 | 400 | 409 | 6,710,000 |
| 2008/01/23 | 394 | 399 | 393 | 398 | 6,026,000 |
| 2008/01/22 | 400 | 401 | 385 | 389 | 10,642,000 |
| 2008/01/21 | 405 | 406 | 402 | 402 | 5,660,000 |
| 2008/01/18 | 405 | 410 | 400 | 408 | 8,596,000 |
| 2008/01/17 | 406 | 410 | 402 | 409 | 5,813,000 |
| 2008/01/16 | 406 | 408 | 405 | 406 | 4,811,000 |
| 2008/01/15 | 410 | 412 | 406 | 406 | 4,132,000 |
| 2008/01/11 | 409 | 414 | 406 | 406 | 4,868,000 |
| 2008/01/10 | 411 | 412 | 408 | 408 | 4,812,000 |
| 2008/01/09 | 412 | 415 | 411 | 413 | 5,769,000 |
| 2008/01/08 | 409 | 416 | 409 | 416 | 5,231,000 |
| 2008/01/07 | 404 | 415 | 403 | 413 | 6,564,000 |
| 2008/01/04 | 412 | 412 | 401 | 404 | 5,336,000 |