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 |
---|---|---|---|---|---|
2003/12/30 | 799 | 799 | 799 | 799 | 5,000 |
2003/12/29 | 778 | 790 | 778 | 788 | 3,000 |
2003/12/26 | 778 | 778 | 778 | 778 | 3,000 |
2003/12/25 | 778 | 778 | 778 | 778 | 2,000 |
2003/12/24 | 771 | 785 | 771 | 778 | 11,000 |
2003/12/22 | 770 | 772 | 770 | 770 | 12,000 |
2003/12/19 | 772 | 772 | 770 | 770 | 5,000 |
2003/12/18 | 771 | 771 | 771 | 771 | 4,000 |
2003/12/17 | 771 | 771 | 771 | 771 | 2,000 |
2003/12/16 | 770 | 771 | 770 | 770 | 5,000 |
2003/12/15 | 770 | 780 | 770 | 770 | 11,000 |
2003/12/12 | 770 | 780 | 770 | 770 | 15,000 |
2003/12/11 | 770 | 770 | 770 | 770 | 3,000 |
2003/12/10 | 775 | 780 | 773 | 773 | 4,000 |
2003/12/09 | 780 | 780 | 780 | 780 | 8,000 |
2003/12/08 | 776 | 780 | 776 | 780 | 3,000 |
2003/12/05 | 777 | 777 | 772 | 772 | 3,000 |
2003/12/04 | 780 | 780 | 771 | 771 | 5,000 |
2003/12/03 | 780 | 781 | 780 | 780 | 4,000 |
2003/12/02 | 781 | 781 | 761 | 761 | 5,000 |
2003/12/01 | 770 | 780 | 763 | 769 | 4,000 |
2003/11/28 | 760 | 770 | 760 | 760 | 9,000 |
2003/11/27 | 762 | 770 | 762 | 762 | 8,000 |
2003/11/26 | 762 | 762 | 762 | 762 | 3,000 |
2003/11/25 | 765 | 765 | 762 | 762 | 5,000 |
2003/11/21 | 762 | 763 | 762 | 762 | 3,000 |
2003/11/20 | 761 | 775 | 761 | 761 | 4,000 |
2003/11/19 | 775 | 775 | 760 | 760 | 2,000 |
2003/11/18 | 760 | 770 | 760 | 760 | 20,000 |
2003/11/17 | 765 | 765 | 760 | 760 | 15,000 |
2003/11/14 | 781 | 785 | 770 | 785 | 11,000 |
2003/11/13 | 770 | 770 | 766 | 766 | 5,000 |
2003/11/12 | 790 | 790 | 780 | 790 | 11,000 |
2003/11/11 | 770 | 770 | 765 | 765 | 11,000 |
2003/11/07 | 777 | 780 | 775 | 780 | 6,000 |
2003/11/06 | 780 | 800 | 780 | 780 | 10,000 |
2003/11/05 | 790 | 795 | 776 | 776 | 12,000 |
2003/11/04 | 800 | 800 | 791 | 791 | 7,000 |
2003/10/31 | 810 | 810 | 800 | 800 | 3,000 |
2003/10/29 | 820 | 820 | 820 | 820 | 1,000 |
2003/10/28 | 810 | 810 | 800 | 800 | 3,000 |
2003/10/27 | 800 | 810 | 800 | 810 | 3,000 |
2003/10/24 | 810 | 810 | 800 | 800 | 7,000 |
2003/10/23 | 815 | 815 | 810 | 810 | 9,000 |
2003/10/22 | 846 | 846 | 820 | 820 | 21,000 |
2003/10/21 | 852 | 861 | 850 | 850 | 22,000 |
2003/10/20 | 851 | 870 | 840 | 851 | 24,000 |
2003/10/17 | 861 | 861 | 850 | 851 | 13,000 |
2003/10/16 | 850 | 860 | 850 | 860 | 9,000 |
2003/10/15 | 852 | 853 | 850 | 850 | 12,000 |
2003/10/14 | 870 | 870 | 850 | 860 | 15,000 |
2003/10/10 | 865 | 870 | 861 | 870 | 5,000 |
2003/10/09 | 870 | 870 | 865 | 865 | 4,000 |
2003/10/08 | 880 | 885 | 866 | 866 | 5,000 |
2003/10/06 | 875 | 875 | 870 | 870 | 13,000 |
2003/10/03 | 878 | 880 | 870 | 870 | 3,000 |
2003/10/02 | 854 | 854 | 853 | 853 | 3,000 |
2003/10/01 | 852 | 870 | 852 | 852 | 3,000 |
2003/09/30 | 851 | 851 | 851 | 851 | 1,000 |
2003/09/29 | 850 | 850 | 850 | 850 | 1,000 |
2003/09/26 | 860 | 860 | 860 | 860 | 2,000 |
2003/09/25 | 865 | 865 | 860 | 860 | 4,000 |
2003/09/24 | 859 | 860 | 859 | 860 | 2,000 |
2003/09/22 | 869 | 869 | 859 | 859 | 8,000 |
2003/09/19 | 880 | 880 | 869 | 869 | 4,000 |
2003/09/18 | 870 | 870 | 870 | 870 | 1,000 |
2003/09/17 | 885 | 887 | 860 | 870 | 50,000 |
2003/09/16 | 900 | 902 | 890 | 890 | 49,000 |
2003/09/12 | 900 | 900 | 900 | 900 | 1,000 |
2003/09/11 | 900 | 900 | 900 | 900 | 1,000 |
2003/09/10 | 885 | 915 | 885 | 910 | 7,000 |
2003/09/09 | 860 | 880 | 860 | 880 | 6,000 |
2003/09/08 | 855 | 855 | 855 | 855 | 1,000 |
2003/09/05 | 890 | 890 | 875 | 875 | 5,000 |
2003/09/04 | 899 | 899 | 899 | 899 | 1,000 |
2003/09/03 | 899 | 899 | 899 | 899 | 1,000 |
2003/09/02 | 910 | 910 | 910 | 910 | 3,000 |
2003/09/01 | 910 | 910 | 910 | 910 | 1,000 |
2003/08/29 | 900 | 900 | 880 | 900 | 6,000 |
2003/08/28 | 901 | 901 | 901 | 901 | 1,000 |
2003/08/27 | 927 | 927 | 920 | 920 | 5,000 |
2003/08/26 | 900 | 900 | 900 | 900 | 1,000 |
2003/08/25 | 890 | 917 | 890 | 917 | 3,000 |
2003/08/22 | 890 | 890 | 890 | 890 | 1,000 |
2003/08/21 | 910 | 910 | 910 | 910 | 1,000 |
2003/08/20 | 940 | 940 | 910 | 910 | 5,000 |
2003/08/19 | 949 | 950 | 940 | 940 | 7,000 |
2003/08/18 | 947 | 947 | 930 | 945 | 10,000 |
2003/08/15 | 930 | 948 | 910 | 940 | 19,000 |
2003/08/14 | 900 | 920 | 900 | 920 | 11,000 |
2003/08/13 | 895 | 900 | 890 | 900 | 10,000 |
2003/08/12 | 870 | 870 | 870 | 870 | 1,000 |
2003/08/11 | 850 | 870 | 850 | 870 | 2,000 |
2003/08/08 | 852 | 852 | 852 | 852 | 2,000 |
2003/08/07 | 860 | 860 | 850 | 850 | 11,000 |
2003/08/06 | 860 | 860 | 860 | 860 | 8,000 |
2003/08/05 | 870 | 870 | 860 | 865 | 5,000 |
2003/08/04 | 865 | 865 | 860 | 860 | 56,000 |
2003/08/01 | 870 | 870 | 870 | 870 | 3,000 |
2003/07/31 | 865 | 865 | 865 | 865 | 1,000 |
2003/07/30 | 866 | 870 | 860 | 865 | 8,000 |
2003/07/29 | 861 | 870 | 861 | 870 | 12,000 |
2003/07/28 | 860 | 872 | 860 | 870 | 4,000 |
2003/07/25 | 870 | 870 | 870 | 870 | 1,000 |
2003/07/24 | 870 | 870 | 860 | 870 | 3,000 |
2003/07/23 | 870 | 870 | 870 | 870 | 2,000 |
2003/07/22 | 865 | 880 | 865 | 870 | 8,000 |
2003/07/18 | 870 | 885 | 870 | 880 | 7,000 |
2003/07/17 | 890 | 890 | 880 | 880 | 6,000 |
2003/07/16 | 892 | 892 | 892 | 892 | 1,000 |
2003/07/14 | 885 | 885 | 885 | 885 | 1,000 |
2003/07/11 | 880 | 890 | 880 | 885 | 5,000 |
2003/07/10 | 900 | 900 | 882 | 885 | 4,000 |
2003/07/09 | 890 | 890 | 870 | 880 | 7,000 |
2003/07/08 | 920 | 920 | 900 | 900 | 29,000 |
2003/07/07 | 885 | 920 | 885 | 910 | 35,000 |
2003/07/04 | 870 | 880 | 870 | 870 | 9,000 |
2003/07/03 | 899 | 900 | 870 | 870 | 18,000 |
2003/07/02 | 880 | 890 | 880 | 890 | 27,000 |
2003/07/01 | 860 | 890 | 860 | 870 | 18,000 |
2003/06/30 | 860 | 870 | 860 | 860 | 7,000 |
2003/06/27 | 850 | 870 | 845 | 860 | 46,000 |
2003/06/26 | 830 | 840 | 830 | 840 | 7,000 |
2003/06/25 | 810 | 830 | 810 | 826 | 3,000 |
2003/06/24 | 805 | 810 | 805 | 810 | 8,000 |
2003/06/23 | 805 | 815 | 805 | 805 | 12,000 |
2003/06/20 | 805 | 820 | 805 | 815 | 12,000 |
2003/06/19 | 805 | 820 | 800 | 805 | 7,000 |
2003/06/18 | 830 | 830 | 805 | 810 | 12,000 |
2003/06/17 | 840 | 845 | 830 | 830 | 7,000 |
2003/06/16 | 850 | 850 | 845 | 845 | 10,000 |
2003/06/13 | 846 | 847 | 840 | 846 | 17,000 |
2003/06/12 | 841 | 846 | 841 | 846 | 2,000 |
2003/06/11 | 855 | 860 | 850 | 855 | 11,000 |
2003/06/10 | 850 | 855 | 850 | 855 | 5,000 |
2003/06/09 | 835 | 860 | 835 | 850 | 6,000 |
2003/06/06 | 835 | 835 | 835 | 835 | 2,000 |
2003/06/05 | 840 | 840 | 820 | 830 | 15,000 |
2003/06/04 | 860 | 870 | 860 | 870 | 12,000 |
2003/06/03 | 860 | 860 | 850 | 860 | 13,000 |
2003/06/02 | 851 | 851 | 840 | 850 | 7,000 |
2003/05/30 | 850 | 850 | 850 | 850 | 6,000 |
2003/05/29 | 854 | 855 | 850 | 850 | 5,000 |
2003/05/28 | 870 | 870 | 841 | 841 | 3,000 |
2003/05/26 | 850 | 850 | 850 | 850 | 1,000 |
2003/05/23 | 860 | 870 | 859 | 870 | 7,000 |
2003/05/22 | 860 | 860 | 860 | 860 | 1,000 |
2003/05/21 | 780 | 846 | 765 | 840 | 47,000 |
2003/05/20 | 860 | 860 | 830 | 830 | 9,000 |
2003/05/19 | 860 | 860 | 860 | 860 | 1,000 |
2003/05/16 | 880 | 898 | 860 | 880 | 13,000 |
2003/05/15 | 890 | 900 | 880 | 890 | 23,000 |
2003/05/14 | 880 | 880 | 880 | 880 | 3,000 |
2003/05/13 | 850 | 890 | 850 | 880 | 15,000 |
2003/05/12 | 871 | 890 | 871 | 890 | 3,000 |
2003/05/09 | 890 | 910 | 890 | 910 | 24,000 |
2003/05/08 | 900 | 920 | 900 | 910 | 9,000 |
2003/05/07 | 910 | 935 | 900 | 900 | 24,000 |
2003/05/06 | 870 | 930 | 870 | 920 | 39,000 |
2003/05/02 | 900 | 900 | 850 | 850 | 3,000 |
2003/05/01 | 870 | 870 | 870 | 870 | 3,000 |
2003/04/30 | 850 | 870 | 850 | 870 | 7,000 |
2003/04/28 | 840 | 850 | 840 | 850 | 4,000 |
2003/04/25 | 820 | 830 | 820 | 830 | 9,000 |
2003/04/24 | 900 | 910 | 820 | 820 | 87,000 |
2003/04/23 | 880 | 925 | 880 | 910 | 24,000 |
2003/04/22 | 910 | 910 | 870 | 890 | 39,000 |
2003/04/21 | 900 | 900 | 870 | 870 | 23,000 |
2003/04/18 | 825 | 860 | 820 | 855 | 45,000 |
2003/04/17 | 820 | 825 | 820 | 825 | 16,000 |
2003/04/16 | 825 | 836 | 810 | 820 | 52,000 |
2003/04/15 | 820 | 820 | 820 | 820 | 1,000 |
2003/04/14 | 820 | 820 | 820 | 820 | 2,000 |
2003/04/11 | 820 | 870 | 820 | 870 | 3,000 |
2003/04/09 | 840 | 840 | 840 | 840 | 1,000 |
2003/04/08 | 850 | 850 | 840 | 845 | 6,000 |
2003/04/07 | 825 | 830 | 825 | 830 | 2,000 |
2003/04/04 | 840 | 840 | 820 | 830 | 4,000 |
2003/04/02 | 875 | 875 | 850 | 860 | 9,000 |
2003/04/01 | 850 | 850 | 850 | 850 | 3,000 |
2003/03/31 | 850 | 850 | 850 | 850 | 1,000 |
2003/03/28 | 870 | 870 | 860 | 860 | 3,000 |
2003/03/27 | 890 | 910 | 870 | 870 | 7,000 |
2003/03/26 | 900 | 920 | 890 | 910 | 25,000 |
2003/03/25 | 900 | 910 | 900 | 910 | 6,000 |
2003/03/20 | 870 | 870 | 870 | 870 | 3,000 |
2003/03/19 | 830 | 830 | 830 | 830 | 1,000 |
2003/03/14 | 900 | 900 | 900 | 900 | 31,000 |
2003/03/13 | 910 | 910 | 910 | 910 | 2,000 |
2003/03/11 | 780 | 800 | 780 | 800 | 8,000 |
2003/03/10 | 780 | 780 | 780 | 780 | 5,000 |
2003/03/07 | 790 | 790 | 780 | 780 | 20,000 |
2003/03/06 | 790 | 795 | 780 | 795 | 6,000 |
2003/03/05 | 790 | 795 | 790 | 795 | 6,000 |
2003/03/04 | 825 | 825 | 780 | 790 | 4,000 |
2003/02/28 | 810 | 815 | 805 | 805 | 6,000 |
2003/02/27 | 820 | 820 | 820 | 820 | 4,000 |
2003/02/26 | 830 | 830 | 830 | 830 | 2,000 |
2003/02/25 | 859 | 860 | 845 | 845 | 16,000 |
2003/02/21 | 900 | 900 | 870 | 880 | 9,000 |
2003/02/20 | 880 | 900 | 880 | 900 | 6,000 |
2003/02/19 | 910 | 910 | 900 | 900 | 4,000 |
2003/02/18 | 900 | 900 | 900 | 900 | 5,000 |
2003/02/17 | 885 | 900 | 870 | 890 | 93,000 |
2003/02/14 | 920 | 950 | 895 | 900 | 62,000 |
2003/02/13 | 930 | 930 | 900 | 900 | 40,000 |
2003/02/12 | 910 | 950 | 890 | 910 | 76,000 |
2003/02/10 | 890 | 920 | 890 | 890 | 32,000 |
2003/02/07 | 885 | 890 | 885 | 890 | 8,000 |
2003/02/06 | 890 | 890 | 880 | 885 | 11,000 |
2003/02/05 | 900 | 900 | 880 | 890 | 8,000 |
2003/02/04 | 900 | 910 | 890 | 890 | 24,000 |
2003/02/03 | 880 | 900 | 880 | 900 | 10,000 |
2003/01/31 | 860 | 860 | 860 | 860 | 2,000 |
2003/01/30 | 855 | 860 | 830 | 860 | 15,000 |
2003/01/29 | 890 | 900 | 870 | 870 | 19,000 |
2003/01/28 | 920 | 920 | 890 | 900 | 64,000 |
2003/01/27 | 860 | 910 | 860 | 900 | 40,000 |
2003/01/24 | 900 | 920 | 900 | 920 | 40,000 |
2003/01/23 | 840 | 900 | 830 | 900 | 33,000 |
2003/01/22 | 810 | 830 | 810 | 830 | 7,000 |
2003/01/21 | 800 | 800 | 800 | 800 | 3,000 |
2003/01/20 | 780 | 790 | 750 | 780 | 34,000 |
2003/01/17 | 750 | 750 | 730 | 750 | 18,000 |
2003/01/16 | 700 | 735 | 690 | 730 | 32,000 |
2003/01/15 | 740 | 740 | 686 | 700 | 38,000 |
2003/01/14 | 780 | 780 | 730 | 740 | 26,000 |
2003/01/10 | 750 | 750 | 740 | 750 | 13,000 |
2003/01/09 | 770 | 790 | 770 | 770 | 24,000 |
2003/01/08 | 810 | 810 | 785 | 790 | 33,000 |
2003/01/07 | 810 | 810 | 800 | 810 | 6,000 |
2003/01/06 | 800 | 800 | 800 | 800 | 21,000 |