日本アンテナ(6930)の株価時系列情報
日本アンテナ(6930)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 |
---|---|---|---|---|---|
1998/12/30 | 570 | 570 | 570 | 570 | 3,000 |
1998/12/28 | 540 | 570 | 540 | 570 | 8,000 |
1998/12/25 | 530 | 530 | 530 | 530 | 4,000 |
1998/12/24 | 577 | 577 | 530 | 530 | 8,000 |
1998/12/22 | 580 | 585 | 552 | 580 | 7,000 |
1998/12/21 | 580 | 580 | 579 | 580 | 7,000 |
1998/12/18 | 580 | 580 | 580 | 580 | 5,000 |
1998/12/17 | 590 | 590 | 580 | 580 | 13,000 |
1998/12/15 | 617 | 619 | 617 | 619 | 2,000 |
1998/12/10 | 630 | 630 | 630 | 630 | 9,000 |
1998/12/08 | 590 | 590 | 590 | 590 | 2,000 |
1998/12/07 | 590 | 590 | 590 | 590 | 3,000 |
1998/12/04 | 615 | 615 | 609 | 610 | 4,000 |
1998/12/03 | 625 | 625 | 620 | 620 | 5,000 |
1998/12/02 | 625 | 625 | 625 | 625 | 2,000 |
1998/12/01 | 625 | 625 | 620 | 625 | 8,000 |
1998/11/30 | 620 | 620 | 620 | 620 | 1,000 |
1998/11/27 | 650 | 650 | 614 | 614 | 9,000 |
1998/11/26 | 612 | 650 | 612 | 650 | 6,000 |
1998/11/25 | 591 | 599 | 591 | 599 | 4,000 |
1998/11/24 | 580 | 590 | 580 | 590 | 5,000 |
1998/11/20 | 570 | 595 | 570 | 580 | 5,000 |
1998/11/19 | 560 | 560 | 560 | 560 | 1,000 |
1998/11/18 | 550 | 560 | 550 | 560 | 7,000 |
1998/11/17 | 550 | 550 | 550 | 550 | 2,000 |
1998/11/16 | 540 | 550 | 540 | 550 | 3,000 |
1998/11/11 | 501 | 550 | 501 | 550 | 4,000 |
1998/11/10 | 500 | 510 | 500 | 500 | 3,000 |
1998/11/09 | 550 | 550 | 550 | 550 | 2,000 |
1998/11/06 | 566 | 566 | 565 | 565 | 3,000 |
1998/11/05 | 565 | 565 | 565 | 565 | 3,000 |
1998/11/04 | 485 | 485 | 485 | 485 | 2,000 |
1998/11/02 | 470 | 470 | 466 | 466 | 4,000 |
1998/10/29 | 463 | 463 | 461 | 461 | 8,000 |
1998/10/28 | 461 | 461 | 461 | 461 | 2,000 |
1998/10/27 | 461 | 461 | 461 | 461 | 1,000 |
1998/10/26 | 461 | 461 | 460 | 460 | 5,000 |
1998/10/23 | 461 | 461 | 461 | 461 | 1,000 |
1998/10/22 | 451 | 460 | 450 | 460 | 10,000 |
1998/10/21 | 440 | 450 | 440 | 450 | 6,000 |
1998/10/20 | 442 | 446 | 432 | 435 | 10,000 |
1998/10/19 | 462 | 462 | 431 | 431 | 12,000 |
1998/10/16 | 445 | 445 | 427 | 427 | 2,000 |
1998/10/15 | 445 | 445 | 445 | 445 | 1,000 |
1998/10/14 | 423 | 430 | 423 | 430 | 11,000 |
1998/10/12 | 420 | 430 | 420 | 426 | 23,000 |
1998/10/09 | 436 | 436 | 419 | 420 | 11,000 |
1998/10/08 | 430 | 435 | 430 | 435 | 9,000 |
1998/10/07 | 420 | 430 | 420 | 430 | 12,000 |
1998/10/06 | 464 | 464 | 420 | 420 | 8,000 |
1998/10/05 | 511 | 511 | 470 | 475 | 5,000 |
1998/10/02 | 539 | 539 | 539 | 539 | 2,000 |
1998/10/01 | 540 | 540 | 540 | 540 | 1,000 |
1998/09/29 | 551 | 551 | 551 | 551 | 2,000 |
1998/09/25 | 571 | 571 | 571 | 571 | 2,000 |
1998/09/24 | 571 | 571 | 571 | 571 | 2,000 |
1998/09/22 | 586 | 586 | 571 | 571 | 8,000 |
1998/09/21 | 599 | 599 | 586 | 586 | 4,000 |
1998/09/18 | 600 | 601 | 600 | 601 | 5,000 |
1998/09/17 | 601 | 601 | 601 | 601 | 1,000 |
1998/09/16 | 615 | 615 | 601 | 601 | 4,000 |
1998/09/11 | 619 | 619 | 619 | 619 | 1,000 |
1998/09/09 | 634 | 634 | 630 | 630 | 2,000 |
1998/09/08 | 635 | 635 | 635 | 635 | 10,000 |
1998/09/07 | 645 | 645 | 635 | 635 | 5,000 |
1998/09/04 | 655 | 655 | 655 | 655 | 1,000 |
1998/09/03 | 659 | 659 | 659 | 659 | 1,000 |
1998/09/02 | 659 | 659 | 659 | 659 | 1,000 |
1998/09/01 | 659 | 659 | 659 | 659 | 1,000 |
1998/08/26 | 709 | 709 | 689 | 689 | 2,000 |
1998/08/25 | 709 | 709 | 709 | 709 | 3,000 |
1998/08/24 | 709 | 709 | 709 | 709 | 1,000 |
1998/08/19 | 710 | 710 | 710 | 710 | 5,000 |
1998/08/14 | 710 | 710 | 710 | 710 | 1,000 |
1998/08/11 | 730 | 730 | 730 | 730 | 3,000 |
1998/08/10 | 730 | 730 | 730 | 730 | 3,000 |
1998/08/07 | 730 | 730 | 730 | 730 | 2,000 |
1998/08/05 | 750 | 750 | 741 | 741 | 3,000 |
1998/08/04 | 746 | 750 | 746 | 750 | 2,000 |
1998/07/31 | 750 | 750 | 740 | 740 | 2,000 |
1998/07/30 | 740 | 750 | 740 | 750 | 6,000 |
1998/07/29 | 740 | 740 | 740 | 740 | 1,000 |
1998/07/28 | 741 | 741 | 741 | 741 | 1,000 |
1998/07/27 | 750 | 750 | 750 | 750 | 4,000 |
1998/07/24 | 780 | 780 | 750 | 750 | 3,000 |
1998/07/23 | 784 | 784 | 784 | 784 | 3,000 |
1998/07/17 | 750 | 750 | 740 | 740 | 6,000 |
1998/07/16 | 750 | 750 | 750 | 750 | 1,000 |
1998/07/15 | 750 | 750 | 750 | 750 | 3,000 |
1998/07/13 | 740 | 740 | 740 | 740 | 1,000 |
1998/07/10 | 755 | 755 | 755 | 755 | 1,000 |
1998/07/08 | 750 | 750 | 750 | 750 | 4,000 |
1998/07/07 | 760 | 760 | 750 | 750 | 11,000 |
1998/07/03 | 760 | 760 | 760 | 760 | 11,000 |
1998/07/02 | 741 | 760 | 740 | 760 | 17,000 |
1998/07/01 | 740 | 740 | 740 | 740 | 1,000 |
1998/06/30 | 740 | 740 | 740 | 740 | 4,000 |
1998/06/26 | 746 | 746 | 745 | 745 | 6,000 |
1998/06/25 | 747 | 747 | 746 | 746 | 2,000 |
1998/06/23 | 746 | 746 | 746 | 746 | 1,000 |
1998/06/19 | 750 | 750 | 745 | 745 | 2,000 |
1998/06/17 | 735 | 735 | 735 | 735 | 1,000 |
1998/06/12 | 725 | 735 | 725 | 735 | 6,000 |
1998/06/11 | 725 | 725 | 725 | 725 | 2,000 |
1998/06/10 | 721 | 725 | 721 | 725 | 2,000 |
1998/06/09 | 741 | 741 | 720 | 720 | 7,000 |
1998/06/08 | 759 | 759 | 750 | 750 | 6,000 |
1998/06/05 | 759 | 759 | 759 | 759 | 5,000 |
1998/06/02 | 770 | 770 | 770 | 770 | 1,000 |
1998/06/01 | 770 | 770 | 770 | 770 | 3,000 |
1998/05/27 | 770 | 770 | 770 | 770 | 1,000 |
1998/05/26 | 761 | 761 | 760 | 760 | 9,000 |
1998/05/25 | 770 | 770 | 760 | 760 | 3,000 |
1998/05/22 | 760 | 770 | 760 | 760 | 5,000 |
1998/05/21 | 753 | 753 | 753 | 753 | 3,000 |
1998/05/20 | 750 | 753 | 750 | 753 | 4,000 |
1998/05/19 | 750 | 750 | 750 | 750 | 1,000 |
1998/05/18 | 754 | 754 | 754 | 754 | 2,000 |
1998/05/13 | 767 | 767 | 760 | 760 | 3,000 |
1998/05/08 | 770 | 770 | 770 | 770 | 1,000 |
1998/05/07 | 769 | 770 | 769 | 770 | 3,000 |
1998/05/01 | 769 | 770 | 769 | 770 | 7,000 |
1998/04/30 | 769 | 769 | 769 | 769 | 1,000 |
1998/04/28 | 773 | 773 | 770 | 770 | 2,000 |
1998/04/27 | 778 | 778 | 778 | 778 | 1,000 |
1998/04/24 | 779 | 779 | 779 | 779 | 1,000 |
1998/04/22 | 789 | 789 | 789 | 789 | 1,000 |
1998/04/20 | 820 | 820 | 820 | 820 | 1,000 |
1998/04/17 | 820 | 820 | 820 | 820 | 1,000 |
1998/04/16 | 820 | 820 | 820 | 820 | 1,000 |
1998/04/15 | 800 | 810 | 800 | 810 | 4,000 |
1998/04/09 | 800 | 800 | 800 | 800 | 1,000 |
1998/04/08 | 760 | 800 | 760 | 800 | 8,000 |
1998/04/06 | 740 | 740 | 740 | 740 | 4,000 |
1998/04/02 | 800 | 800 | 800 | 800 | 2,000 |
1998/04/01 | 800 | 800 | 800 | 800 | 1,000 |
1998/03/31 | 802 | 802 | 790 | 790 | 2,000 |
1998/03/30 | 820 | 820 | 820 | 820 | 2,000 |
1998/03/26 | 859 | 859 | 859 | 859 | 3,000 |
1998/03/24 | 880 | 880 | 880 | 880 | 1,000 |
1998/03/23 | 880 | 880 | 880 | 880 | 5,000 |
1998/03/18 | 880 | 880 | 880 | 880 | 1,000 |
1998/03/17 | 850 | 850 | 850 | 850 | 1,000 |
1998/03/16 | 849 | 849 | 849 | 849 | 4,000 |
1998/03/13 | 849 | 849 | 849 | 849 | 1,000 |
1998/03/12 | 879 | 879 | 879 | 879 | 1,000 |
1998/03/11 | 880 | 880 | 880 | 880 | 1,000 |
1998/03/10 | 890 | 890 | 890 | 890 | 1,000 |
1998/03/09 | 890 | 901 | 890 | 901 | 2,000 |
1998/03/06 | 901 | 901 | 901 | 901 | 1,000 |
1998/03/05 | 910 | 910 | 910 | 910 | 1,000 |
1998/03/03 | 901 | 901 | 901 | 901 | 1,000 |
1998/03/02 | 900 | 901 | 900 | 901 | 2,000 |
1998/02/27 | 881 | 900 | 881 | 900 | 6,000 |
1998/02/25 | 919 | 919 | 919 | 919 | 1,000 |
1998/02/24 | 919 | 919 | 919 | 919 | 1,000 |
1998/02/23 | 920 | 920 | 920 | 920 | 2,000 |
1998/02/19 | 925 | 925 | 915 | 915 | 5,000 |
1998/02/17 | 925 | 926 | 900 | 900 | 4,000 |
1998/02/16 | 930 | 930 | 926 | 926 | 2,000 |
1998/02/13 | 890 | 926 | 890 | 926 | 4,000 |
1998/02/12 | 890 | 890 | 885 | 885 | 4,000 |
1998/02/10 | 890 | 891 | 890 | 890 | 6,000 |
1998/02/06 | 874 | 898 | 874 | 898 | 3,000 |
1998/02/04 | 926 | 926 | 900 | 900 | 8,000 |
1998/02/03 | 927 | 927 | 926 | 926 | 3,000 |
1998/01/30 | 940 | 940 | 930 | 930 | 6,000 |
1998/01/29 | 940 | 940 | 940 | 940 | 3,000 |
1998/01/28 | 920 | 960 | 911 | 960 | 10,000 |
1998/01/27 | 900 | 910 | 880 | 910 | 8,000 |
1998/01/26 | 890 | 900 | 890 | 900 | 8,000 |
1998/01/23 | 868 | 890 | 868 | 890 | 5,000 |
1998/01/22 | 850 | 850 | 848 | 848 | 4,000 |
1998/01/21 | 799 | 848 | 799 | 848 | 9,000 |
1998/01/20 | 801 | 801 | 799 | 799 | 7,000 |
1998/01/19 | 781 | 800 | 781 | 800 | 3,000 |
1998/01/16 | 760 | 760 | 760 | 760 | 1,000 |
1998/01/14 | 760 | 760 | 760 | 760 | 2,000 |
1998/01/12 | 800 | 800 | 800 | 800 | 1,000 |
1998/01/08 | 762 | 820 | 762 | 800 | 11,000 |
1998/01/07 | 711 | 740 | 711 | 740 | 3,000 |
1998/01/06 | 701 | 701 | 701 | 701 | 9,000 |