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 |
|---|---|---|---|---|---|
| 2010/12/30 | 305 | 306 | 303 | 303 | 2,817,000 |
| 2010/12/29 | 304 | 306 | 304 | 306 | 2,514,000 |
| 2010/12/28 | 307 | 307 | 304 | 305 | 3,490,000 |
| 2010/12/27 | 307 | 308 | 305 | 306 | 4,430,000 |
| 2010/12/24 | 303 | 308 | 303 | 307 | 8,763,000 |
| 2010/12/22 | 302 | 305 | 302 | 302 | 7,979,000 |
| 2010/12/21 | 303 | 307 | 303 | 305 | 6,863,000 |
| 2010/12/20 | 309 | 310 | 301 | 303 | 9,930,000 |
| 2010/12/17 | 304 | 308 | 303 | 306 | 16,860,000 |
| 2010/12/16 | 300 | 305 | 300 | 304 | 17,499,000 |
| 2010/12/15 | 302 | 302 | 298 | 299 | 10,261,000 |
| 2010/12/14 | 298 | 300 | 297 | 300 | 9,042,000 |
| 2010/12/13 | 297 | 298 | 296 | 298 | 5,456,000 |
| 2010/12/10 | 299 | 299 | 295 | 296 | 12,940,000 |
| 2010/12/09 | 299 | 300 | 296 | 297 | 6,856,000 |
| 2010/12/08 | 297 | 300 | 296 | 300 | 10,537,000 |
| 2010/12/07 | 295 | 297 | 295 | 295 | 6,628,000 |
| 2010/12/06 | 296 | 297 | 295 | 295 | 5,984,000 |
| 2010/12/03 | 300 | 300 | 296 | 296 | 6,398,000 |
| 2010/12/02 | 300 | 300 | 296 | 296 | 5,302,000 |
| 2010/12/01 | 296 | 298 | 295 | 297 | 5,847,000 |
| 2010/11/30 | 298 | 299 | 296 | 296 | 7,559,000 |
| 2010/11/29 | 298 | 300 | 296 | 298 | 8,789,000 |
| 2010/11/26 | 299 | 300 | 298 | 298 | 5,949,000 |
| 2010/11/25 | 298 | 300 | 297 | 297 | 10,868,000 |
| 2010/11/24 | 296 | 298 | 295 | 296 | 9,102,000 |
| 2010/11/22 | 299 | 300 | 296 | 298 | 9,933,000 |
| 2010/11/19 | 301 | 302 | 297 | 297 | 10,854,000 |
| 2010/11/18 | 298 | 300 | 297 | 299 | 9,826,000 |
| 2010/11/17 | 299 | 300 | 297 | 298 | 6,346,000 |
| 2010/11/16 | 304 | 305 | 300 | 300 | 6,295,000 |
| 2010/11/15 | 306 | 308 | 305 | 306 | 8,220,000 |
| 2010/11/12 | 305 | 307 | 304 | 305 | 4,548,000 |
| 2010/11/11 | 302 | 307 | 302 | 305 | 10,236,000 |
| 2010/11/10 | 303 | 305 | 299 | 300 | 5,974,000 |
| 2010/11/09 | 303 | 304 | 301 | 303 | 7,637,000 |
| 2010/11/08 | 305 | 307 | 301 | 305 | 8,804,000 |
| 2010/11/05 | 299 | 305 | 297 | 304 | 11,182,000 |
| 2010/11/04 | 295 | 296 | 292 | 295 | 7,696,000 |
| 2010/11/02 | 292 | 293 | 289 | 291 | 7,416,000 |
| 2010/11/01 | 301 | 302 | 293 | 293 | 16,203,000 |
| 2010/10/29 | 306 | 307 | 299 | 305 | 8,923,000 |
| 2010/10/28 | 298 | 309 | 297 | 304 | 23,984,000 |
| 2010/10/27 | 297 | 298 | 292 | 296 | 8,881,000 |
| 2010/10/26 | 298 | 300 | 296 | 297 | 7,941,000 |
| 2010/10/25 | 301 | 304 | 298 | 298 | 7,875,000 |
| 2010/10/22 | 302 | 306 | 298 | 304 | 11,313,000 |
| 2010/10/21 | 303 | 304 | 298 | 300 | 13,443,000 |
| 2010/10/20 | 299 | 301 | 295 | 300 | 9,104,000 |
| 2010/10/19 | 300 | 306 | 299 | 301 | 13,011,000 |
| 2010/10/18 | 292 | 303 | 292 | 303 | 15,593,000 |
| 2010/10/15 | 295 | 295 | 291 | 291 | 6,523,000 |
| 2010/10/14 | 298 | 300 | 294 | 297 | 14,485,000 |
| 2010/10/13 | 286 | 293 | 284 | 291 | 15,387,000 |
| 2010/10/12 | 292 | 293 | 283 | 284 | 15,348,000 |
| 2010/10/08 | 294 | 296 | 290 | 290 | 13,816,000 |
| 2010/10/07 | 297 | 298 | 292 | 294 | 14,535,000 |
| 2010/10/06 | 303 | 303 | 298 | 299 | 8,637,000 |
| 2010/10/05 | 299 | 304 | 298 | 303 | 11,639,000 |
| 2010/10/04 | 306 | 306 | 300 | 300 | 13,151,000 |
| 2010/10/01 | 309 | 310 | 306 | 306 | 7,113,000 |
| 2010/09/30 | 311 | 312 | 306 | 309 | 9,875,000 |
| 2010/09/29 | 310 | 312 | 309 | 312 | 12,417,000 |
| 2010/09/28 | 311 | 312 | 309 | 310 | 12,012,000 |
| 2010/09/27 | 313 | 313 | 311 | 312 | 24,808,000 |
| 2010/09/24 | 306 | 313 | 306 | 311 | 15,734,000 |
| 2010/09/22 | 306 | 311 | 305 | 308 | 20,869,000 |
| 2010/09/21 | 313 | 314 | 307 | 307 | 16,144,000 |
| 2010/09/17 | 320 | 320 | 311 | 312 | 17,366,000 |
| 2010/09/16 | 323 | 324 | 317 | 318 | 14,898,000 |
| 2010/09/15 | 324 | 329 | 323 | 324 | 20,266,000 |
| 2010/09/14 | 324 | 327 | 322 | 324 | 12,293,000 |
| 2010/09/13 | 319 | 324 | 318 | 322 | 10,874,000 |
| 2010/09/10 | 319 | 320 | 313 | 316 | 15,208,000 |
| 2010/09/09 | 314 | 316 | 309 | 316 | 15,183,000 |
| 2010/09/08 | 313 | 317 | 311 | 313 | 14,728,000 |
| 2010/09/07 | 310 | 314 | 310 | 313 | 8,073,000 |
| 2010/09/06 | 310 | 312 | 309 | 311 | 4,438,000 |
| 2010/09/03 | 312 | 313 | 307 | 308 | 12,982,000 |
| 2010/09/02 | 312 | 316 | 310 | 314 | 15,259,000 |
| 2010/09/01 | 305 | 308 | 303 | 307 | 11,774,000 |
| 2010/08/31 | 309 | 312 | 304 | 304 | 13,254,000 |
| 2010/08/30 | 303 | 309 | 303 | 308 | 8,732,000 |
| 2010/08/27 | 298 | 302 | 297 | 300 | 10,100,000 |
| 2010/08/26 | 297 | 301 | 295 | 300 | 11,241,000 |
| 2010/08/25 | 297 | 299 | 296 | 297 | 8,006,000 |
| 2010/08/24 | 303 | 303 | 297 | 298 | 11,373,000 |
| 2010/08/23 | 304 | 306 | 303 | 304 | 8,241,000 |
| 2010/08/20 | 307 | 308 | 304 | 304 | 8,674,000 |
| 2010/08/19 | 313 | 313 | 307 | 309 | 9,494,000 |
| 2010/08/18 | 311 | 314 | 310 | 312 | 13,586,000 |
| 2010/08/17 | 310 | 312 | 305 | 309 | 21,243,000 |
| 2010/08/16 | 304 | 312 | 302 | 311 | 12,779,000 |
| 2010/08/13 | 305 | 308 | 302 | 306 | 6,064,000 |
| 2010/08/12 | 304 | 309 | 304 | 305 | 13,724,000 |
| 2010/08/11 | 304 | 310 | 304 | 308 | 17,827,000 |
| 2010/08/10 | 310 | 311 | 305 | 306 | 14,112,000 |
| 2010/08/09 | 304 | 318 | 304 | 314 | 24,183,000 |
| 2010/08/06 | 300 | 305 | 298 | 305 | 7,388,000 |
| 2010/08/05 | 300 | 301 | 297 | 300 | 5,777,000 |
| 2010/08/04 | 302 | 302 | 298 | 299 | 6,019,000 |
| 2010/08/03 | 302 | 302 | 300 | 302 | 4,713,000 |
| 2010/08/02 | 298 | 303 | 298 | 300 | 10,581,000 |
| 2010/07/30 | 297 | 298 | 292 | 293 | 6,621,000 |
| 2010/07/29 | 299 | 299 | 287 | 296 | 16,191,000 |
| 2010/07/28 | 300 | 301 | 298 | 300 | 6,309,000 |
| 2010/07/27 | 300 | 302 | 298 | 301 | 5,868,000 |
| 2010/07/26 | 297 | 300 | 296 | 298 | 3,946,000 |
| 2010/07/23 | 299 | 299 | 293 | 295 | 7,636,000 |
| 2010/07/22 | 304 | 304 | 294 | 295 | 13,953,000 |
| 2010/07/21 | 301 | 307 | 298 | 302 | 22,608,000 |
| 2010/07/20 | 297 | 303 | 297 | 301 | 17,144,000 |
| 2010/07/16 | 293 | 300 | 293 | 298 | 13,819,000 |
| 2010/07/15 | 294 | 298 | 294 | 296 | 7,844,000 |
| 2010/07/14 | 293 | 298 | 292 | 297 | 10,523,000 |
| 2010/07/13 | 286 | 290 | 284 | 287 | 8,449,000 |
| 2010/07/12 | 290 | 291 | 284 | 285 | 6,472,000 |
| 2010/07/09 | 295 | 295 | 290 | 293 | 6,029,000 |
| 2010/07/08 | 289 | 294 | 286 | 294 | 12,494,000 |
| 2010/07/07 | 288 | 288 | 279 | 281 | 13,989,000 |
| 2010/07/06 | 287 | 290 | 283 | 289 | 6,941,000 |
| 2010/07/05 | 286 | 291 | 286 | 288 | 5,534,000 |
| 2010/07/02 | 280 | 289 | 279 | 288 | 8,957,000 |
| 2010/07/01 | 282 | 283 | 277 | 279 | 5,525,000 |
| 2010/06/30 | 280 | 285 | 280 | 283 | 4,540,000 |
| 2010/06/29 | 287 | 287 | 283 | 284 | 2,418,000 |
| 2010/06/28 | 285 | 287 | 284 | 286 | 5,062,000 |
| 2010/06/25 | 287 | 289 | 284 | 286 | 5,896,000 |
| 2010/06/24 | 290 | 292 | 289 | 291 | 3,552,000 |
| 2010/06/23 | 292 | 293 | 289 | 291 | 4,496,000 |
| 2010/06/22 | 297 | 298 | 295 | 295 | 3,946,000 |
| 2010/06/21 | 295 | 300 | 295 | 296 | 8,524,000 |
| 2010/06/18 | 295 | 296 | 292 | 294 | 6,964,000 |
| 2010/06/17 | 294 | 295 | 290 | 294 | 7,078,000 |
| 2010/06/16 | 293 | 296 | 292 | 294 | 10,035,000 |
| 2010/06/15 | 288 | 293 | 287 | 290 | 15,619,000 |
| 2010/06/14 | 276 | 282 | 276 | 282 | 4,961,000 |
| 2010/06/11 | 283 | 283 | 274 | 275 | 14,367,000 |
| 2010/06/10 | 273 | 279 | 271 | 278 | 7,692,000 |
| 2010/06/09 | 270 | 274 | 270 | 271 | 10,383,000 |
| 2010/06/08 | 271 | 272 | 266 | 268 | 11,152,000 |
| 2010/06/07 | 273 | 275 | 272 | 273 | 5,169,000 |
| 2010/06/04 | 277 | 279 | 276 | 278 | 8,626,000 |
| 2010/06/03 | 269 | 277 | 268 | 276 | 12,688,000 |
| 2010/06/02 | 271 | 272 | 265 | 266 | 15,189,000 |
| 2010/06/01 | 273 | 275 | 272 | 274 | 4,755,000 |
| 2010/05/31 | 272 | 276 | 272 | 274 | 4,477,000 |
| 2010/05/28 | 273 | 276 | 270 | 272 | 7,452,000 |
| 2010/05/27 | 270 | 272 | 268 | 268 | 7,296,000 |
| 2010/05/26 | 268 | 278 | 266 | 273 | 17,171,000 |
| 2010/05/25 | 267 | 271 | 265 | 270 | 12,672,000 |
| 2010/05/24 | 268 | 270 | 266 | 267 | 6,056,000 |
| 2010/05/21 | 269 | 270 | 266 | 266 | 9,033,000 |
| 2010/05/20 | 274 | 279 | 273 | 274 | 7,584,000 |
| 2010/05/19 | 270 | 277 | 270 | 275 | 16,052,000 |
| 2010/05/18 | 277 | 281 | 264 | 271 | 27,508,000 |
| 2010/05/17 | 281 | 283 | 275 | 277 | 10,075,000 |
| 2010/05/14 | 283 | 288 | 282 | 284 | 8,747,000 |
| 2010/05/13 | 285 | 286 | 281 | 285 | 6,339,000 |
| 2010/05/12 | 284 | 285 | 280 | 282 | 7,165,000 |
| 2010/05/11 | 290 | 291 | 279 | 279 | 10,796,000 |
| 2010/05/10 | 278 | 288 | 277 | 285 | 11,351,000 |
| 2010/05/07 | 280 | 284 | 279 | 279 | 13,775,000 |
| 2010/05/06 | 292 | 294 | 285 | 289 | 12,114,000 |
| 2010/04/30 | 294 | 299 | 293 | 298 | 6,215,000 |
| 2010/04/28 | 292 | 295 | 291 | 292 | 11,059,000 |
| 2010/04/27 | 297 | 301 | 296 | 296 | 11,041,000 |
| 2010/04/26 | 302 | 303 | 295 | 296 | 13,512,000 |
| 2010/04/23 | 301 | 304 | 297 | 299 | 15,428,000 |
| 2010/04/22 | 301 | 304 | 298 | 303 | 18,463,000 |
| 2010/04/21 | 301 | 302 | 297 | 302 | 43,619,000 |
| 2010/04/20 | 284 | 294 | 284 | 291 | 22,072,000 |
| 2010/04/19 | 279 | 285 | 278 | 283 | 20,418,000 |
| 2010/04/16 | 293 | 293 | 283 | 290 | 25,324,000 |
| 2010/04/15 | 294 | 296 | 290 | 294 | 13,517,000 |
| 2010/04/14 | 292 | 299 | 292 | 298 | 26,720,000 |
| 2010/04/13 | 288 | 292 | 288 | 291 | 22,443,000 |
| 2010/04/12 | 283 | 290 | 283 | 286 | 21,800,000 |
| 2010/04/09 | 275 | 284 | 274 | 284 | 37,695,000 |
| 2010/04/08 | 267 | 271 | 266 | 270 | 12,885,000 |
| 2010/04/07 | 265 | 270 | 264 | 269 | 11,675,000 |
| 2010/04/06 | 266 | 266 | 263 | 264 | 6,786,000 |
| 2010/04/05 | 269 | 269 | 266 | 267 | 7,113,000 |
| 2010/04/02 | 270 | 270 | 266 | 269 | 8,143,000 |
| 2010/04/01 | 267 | 270 | 266 | 269 | 12,023,000 |
| 2010/03/31 | 268 | 268 | 265 | 267 | 6,843,000 |
| 2010/03/30 | 265 | 269 | 263 | 268 | 9,483,000 |
| 2010/03/29 | 261 | 265 | 258 | 265 | 20,701,000 |
| 2010/03/26 | 262 | 264 | 261 | 262 | 25,451,000 |
| 2010/03/25 | 266 | 267 | 260 | 262 | 27,858,000 |
| 2010/03/24 | 269 | 272 | 268 | 270 | 14,589,000 |
| 2010/03/23 | 283 | 284 | 265 | 267 | 33,056,000 |
| 2010/03/19 | 282 | 285 | 280 | 284 | 10,876,000 |
| 2010/03/18 | 283 | 285 | 280 | 281 | 12,932,000 |
| 2010/03/17 | 280 | 283 | 278 | 281 | 13,192,000 |
| 2010/03/16 | 273 | 279 | 272 | 278 | 11,305,000 |
| 2010/03/15 | 268 | 273 | 268 | 273 | 10,558,000 |
| 2010/03/12 | 266 | 268 | 265 | 268 | 11,956,000 |
| 2010/03/11 | 266 | 268 | 265 | 266 | 4,368,000 |
| 2010/03/10 | 269 | 270 | 265 | 266 | 10,192,000 |
| 2010/03/09 | 269 | 270 | 267 | 268 | 5,330,000 |
| 2010/03/08 | 274 | 274 | 269 | 270 | 7,180,000 |
| 2010/03/05 | 268 | 271 | 268 | 271 | 4,960,000 |
| 2010/03/04 | 268 | 268 | 266 | 267 | 4,128,000 |
| 2010/03/03 | 268 | 269 | 266 | 269 | 3,976,000 |
| 2010/03/02 | 267 | 268 | 265 | 268 | 7,769,000 |
| 2010/03/01 | 268 | 270 | 267 | 267 | 5,344,000 |
| 2010/02/26 | 266 | 270 | 266 | 269 | 10,311,000 |
| 2010/02/25 | 267 | 268 | 265 | 268 | 6,767,000 |
| 2010/02/24 | 268 | 270 | 266 | 267 | 6,514,000 |
| 2010/02/23 | 270 | 271 | 267 | 271 | 5,070,000 |
| 2010/02/22 | 271 | 273 | 266 | 269 | 10,174,000 |
| 2010/02/19 | 273 | 281 | 268 | 268 | 17,227,000 |
| 2010/02/18 | 272 | 273 | 269 | 271 | 4,839,000 |
| 2010/02/17 | 266 | 272 | 265 | 271 | 8,844,000 |
| 2010/02/16 | 262 | 268 | 262 | 265 | 14,746,000 |
| 2010/02/15 | 259 | 260 | 256 | 257 | 3,775,000 |
| 2010/02/12 | 258 | 259 | 255 | 257 | 5,324,000 |
| 2010/02/10 | 258 | 261 | 257 | 257 | 7,598,000 |
| 2010/02/09 | 260 | 262 | 258 | 258 | 6,184,000 |
| 2010/02/08 | 265 | 265 | 261 | 261 | 3,511,000 |
| 2010/02/05 | 262 | 266 | 262 | 266 | 7,078,000 |
| 2010/02/04 | 271 | 272 | 266 | 268 | 5,851,000 |
| 2010/02/03 | 264 | 271 | 264 | 271 | 8,529,000 |
| 2010/02/02 | 263 | 265 | 261 | 262 | 4,024,000 |
| 2010/02/01 | 263 | 263 | 256 | 262 | 9,105,000 |
| 2010/01/29 | 269 | 271 | 263 | 263 | 8,681,000 |
| 2010/01/28 | 266 | 270 | 266 | 268 | 5,616,000 |
| 2010/01/27 | 269 | 271 | 265 | 265 | 7,395,000 |
| 2010/01/26 | 274 | 275 | 269 | 269 | 8,998,000 |
| 2010/01/25 | 271 | 275 | 269 | 272 | 12,081,000 |
| 2010/01/22 | 269 | 272 | 266 | 270 | 11,132,000 |
| 2010/01/21 | 267 | 273 | 266 | 272 | 14,334,000 |
| 2010/01/20 | 272 | 272 | 263 | 268 | 27,096,000 |
| 2010/01/19 | 283 | 284 | 270 | 273 | 22,592,000 |
| 2010/01/18 | 287 | 289 | 280 | 285 | 17,389,000 |
| 2010/01/15 | 295 | 297 | 289 | 290 | 12,906,000 |
| 2010/01/14 | 295 | 296 | 290 | 293 | 13,582,000 |
| 2010/01/13 | 300 | 302 | 288 | 288 | 21,126,000 |
| 2010/01/12 | 294 | 304 | 293 | 295 | 33,335,000 |
| 2010/01/08 | 282 | 285 | 280 | 283 | 12,532,000 |
| 2010/01/07 | 275 | 282 | 273 | 280 | 15,304,000 |
| 2010/01/06 | 269 | 275 | 262 | 275 | 12,535,000 |
| 2010/01/05 | 266 | 272 | 265 | 266 | 14,049,000 |
| 2010/01/04 | 258 | 265 | 256 | 265 | 11,716,000 |