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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 2005/12/29 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 |
| 2005/12/28 | 1,111 | 1,111 | 1,110 | 1,110 | 4,000 |
| 2005/12/27 | 1,100 | 1,100 | 1,061 | 1,061 | 8,000 |
| 2005/12/26 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 2005/12/22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2005/12/21 | 1,100 | 1,115 | 1,100 | 1,110 | 19,000 |
| 2005/12/20 | 1,110 | 1,110 | 1,091 | 1,100 | 10,000 |
| 2005/12/19 | 1,110 | 1,120 | 1,110 | 1,120 | 11,000 |
| 2005/12/16 | 1,080 | 1,100 | 1,062 | 1,100 | 5,000 |
| 2005/12/15 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 |
| 2005/12/14 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 |
| 2005/12/13 | 1,100 | 1,110 | 1,100 | 1,110 | 14,000 |
| 2005/12/12 | 1,075 | 1,095 | 1,075 | 1,095 | 5,000 |
| 2005/12/08 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 2005/12/07 | 1,061 | 1,080 | 1,061 | 1,080 | 6,000 |
| 2005/12/06 | 1,090 | 1,100 | 1,087 | 1,100 | 14,000 |
| 2005/12/05 | 1,091 | 1,091 | 1,090 | 1,090 | 7,000 |
| 2005/12/02 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2005/12/01 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 |
| 2005/11/30 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 |
| 2005/11/29 | 1,070 | 1,093 | 1,070 | 1,093 | 7,000 |
| 2005/11/28 | 1,076 | 1,076 | 1,070 | 1,070 | 3,000 |
| 2005/11/25 | 1,129 | 1,129 | 1,055 | 1,075 | 10,000 |
| 2005/11/24 | 1,061 | 1,130 | 1,060 | 1,130 | 10,000 |
| 2005/11/22 | 1,052 | 1,061 | 1,052 | 1,060 | 7,000 |
| 2005/11/21 | 1,130 | 1,130 | 1,110 | 1,130 | 6,000 |
| 2005/11/18 | 1,150 | 1,160 | 1,140 | 1,140 | 6,000 |
| 2005/11/17 | 1,168 | 1,168 | 1,150 | 1,155 | 14,000 |
| 2005/11/16 | 1,145 | 1,150 | 1,110 | 1,150 | 12,000 |
| 2005/11/15 | 1,078 | 1,100 | 1,078 | 1,100 | 15,000 |
| 2005/11/14 | 1,079 | 1,100 | 1,075 | 1,075 | 10,000 |
| 2005/11/11 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2005/11/10 | 1,083 | 1,083 | 1,063 | 1,063 | 4,000 |
| 2005/11/09 | 1,035 | 1,084 | 1,035 | 1,083 | 21,000 |
| 2005/11/08 | 1,039 | 1,040 | 1,028 | 1,039 | 8,000 |
| 2005/11/07 | 1,024 | 1,040 | 1,024 | 1,040 | 8,000 |
| 2005/11/04 | 1,039 | 1,040 | 1,023 | 1,023 | 12,000 |
| 2005/11/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/11/01 | 1,029 | 1,040 | 1,029 | 1,040 | 16,000 |
| 2005/10/31 | 1,008 | 1,010 | 1,008 | 1,010 | 2,000 |
| 2005/10/27 | 1,020 | 1,048 | 1,020 | 1,048 | 6,000 |
| 2005/10/26 | 1,010 | 1,015 | 1,000 | 1,015 | 5,000 |
| 2005/10/25 | 1,011 | 1,011 | 1,010 | 1,011 | 6,000 |
| 2005/10/24 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2005/10/21 | 1,001 | 1,010 | 1,001 | 1,010 | 9,000 |
| 2005/10/20 | 1,000 | 1,021 | 1,000 | 1,021 | 5,000 |
| 2005/10/19 | 1,000 | 1,015 | 1,000 | 1,015 | 8,000 |
| 2005/10/18 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2005/10/17 | 1,018 | 1,021 | 1,018 | 1,021 | 7,000 |
| 2005/10/14 | 1,022 | 1,022 | 980 | 1,021 | 4,000 |
| 2005/10/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/10/12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2005/10/11 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 |
| 2005/10/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/10/06 | 1,000 | 1,030 | 999 | 1,030 | 67,000 |
| 2005/10/05 | 1,018 | 1,018 | 1,010 | 1,017 | 9,000 |
| 2005/10/04 | 1,000 | 1,018 | 1,000 | 1,018 | 6,000 |
| 2005/10/03 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 2005/09/30 | 959 | 977 | 943 | 977 | 6,000 |
| 2005/09/29 | 940 | 950 | 939 | 939 | 14,000 |
| 2005/09/28 | 929 | 950 | 929 | 950 | 26,000 |
| 2005/09/27 | 923 | 938 | 923 | 930 | 20,000 |
| 2005/09/26 | 950 | 950 | 910 | 920 | 28,000 |
| 2005/09/22 | 1,004 | 1,004 | 1,000 | 1,000 | 6,000 |
| 2005/09/21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2005/09/20 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2005/09/16 | 1,000 | 1,000 | 995 | 1,000 | 9,000 |
| 2005/09/15 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 2005/09/14 | 1,006 | 1,006 | 1,000 | 1,000 | 3,000 |
| 2005/09/13 | 1,010 | 1,010 | 1,006 | 1,006 | 2,000 |
| 2005/09/09 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2005/09/08 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 |
| 2005/09/07 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2005/09/06 | 1,030 | 1,030 | 1,025 | 1,025 | 6,000 |
| 2005/09/05 | 1,025 | 1,040 | 1,025 | 1,030 | 8,000 |
| 2005/09/02 | 1,025 | 1,025 | 1,025 | 1,025 | 7,000 |
| 2005/09/01 | 1,025 | 1,025 | 1,010 | 1,020 | 9,000 |
| 2005/08/31 | 1,001 | 1,025 | 1,000 | 1,025 | 37,000 |
| 2005/08/30 | 1,019 | 1,019 | 1,000 | 1,000 | 3,000 |
| 2005/08/29 | 999 | 1,002 | 999 | 1,000 | 37,000 |
| 2005/08/26 | 993 | 995 | 993 | 993 | 3,000 |
| 2005/08/25 | 984 | 990 | 983 | 990 | 5,000 |
| 2005/08/24 | 981 | 983 | 981 | 983 | 5,000 |
| 2005/08/23 | 992 | 992 | 991 | 991 | 2,000 |
| 2005/08/22 | 983 | 990 | 983 | 990 | 14,000 |
| 2005/08/19 | 981 | 981 | 975 | 975 | 18,000 |
| 2005/08/18 | 973 | 973 | 973 | 973 | 1,000 |
| 2005/08/17 | 969 | 978 | 969 | 978 | 24,000 |
| 2005/08/16 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/08/15 | 955 | 963 | 955 | 963 | 4,000 |
| 2005/08/12 | 960 | 963 | 960 | 963 | 10,000 |
| 2005/08/11 | 960 | 960 | 960 | 960 | 12,000 |
| 2005/08/10 | 956 | 960 | 951 | 960 | 21,000 |
| 2005/08/09 | 955 | 960 | 955 | 960 | 14,000 |
| 2005/08/08 | 955 | 960 | 955 | 960 | 4,000 |
| 2005/08/05 | 958 | 960 | 956 | 960 | 14,000 |
| 2005/08/04 | 957 | 960 | 955 | 960 | 12,000 |
| 2005/08/03 | 960 | 960 | 956 | 960 | 7,000 |
| 2005/08/02 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/08/01 | 966 | 967 | 965 | 965 | 15,000 |
| 2005/07/29 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/07/28 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/07/27 | 965 | 965 | 965 | 965 | 3,000 |
| 2005/07/26 | 967 | 967 | 965 | 965 | 4,000 |
| 2005/07/25 | 950 | 959 | 950 | 959 | 12,000 |
| 2005/07/22 | 971 | 971 | 950 | 950 | 31,000 |
| 2005/07/21 | 975 | 980 | 971 | 971 | 8,000 |
| 2005/07/20 | 960 | 980 | 960 | 980 | 36,000 |
| 2005/07/19 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/07/15 | 950 | 961 | 950 | 961 | 11,000 |
| 2005/07/14 | 953 | 955 | 950 | 955 | 8,000 |
| 2005/07/13 | 961 | 965 | 960 | 965 | 18,000 |
| 2005/07/12 | 960 | 960 | 960 | 960 | 5,000 |
| 2005/07/11 | 960 | 962 | 960 | 960 | 8,000 |
| 2005/07/08 | 960 | 962 | 960 | 960 | 35,000 |
| 2005/07/07 | 948 | 960 | 948 | 960 | 31,000 |
| 2005/07/06 | 938 | 960 | 938 | 947 | 32,000 |
| 2005/07/05 | 929 | 930 | 929 | 930 | 2,000 |
| 2005/07/04 | 934 | 934 | 928 | 930 | 9,000 |
| 2005/07/01 | 938 | 938 | 935 | 935 | 4,000 |
| 2005/06/30 | 925 | 930 | 925 | 930 | 9,000 |
| 2005/06/29 | 925 | 925 | 925 | 925 | 9,000 |
| 2005/06/28 | 921 | 925 | 920 | 925 | 15,000 |
| 2005/06/27 | 920 | 920 | 918 | 918 | 6,000 |
| 2005/06/24 | 917 | 920 | 912 | 920 | 12,000 |
| 2005/06/23 | 905 | 917 | 905 | 917 | 11,000 |
| 2005/06/22 | 905 | 905 | 903 | 905 | 6,000 |
| 2005/06/21 | 907 | 907 | 905 | 905 | 10,000 |
| 2005/06/20 | 906 | 906 | 905 | 905 | 7,000 |
| 2005/06/17 | 905 | 905 | 905 | 905 | 8,000 |
| 2005/06/16 | 900 | 905 | 900 | 905 | 15,000 |
| 2005/06/15 | 900 | 900 | 900 | 900 | 24,000 |
| 2005/06/14 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/06/13 | 900 | 900 | 900 | 900 | 14,000 |
| 2005/06/10 | 895 | 900 | 895 | 900 | 9,000 |
| 2005/06/09 | 900 | 900 | 895 | 895 | 7,000 |
| 2005/06/08 | 900 | 900 | 885 | 900 | 59,000 |
| 2005/06/07 | 899 | 900 | 899 | 900 | 41,000 |
| 2005/06/06 | 901 | 901 | 900 | 900 | 37,000 |
| 2005/06/03 | 901 | 905 | 900 | 900 | 8,000 |
| 2005/06/02 | 902 | 902 | 900 | 900 | 8,000 |
| 2005/06/01 | 920 | 920 | 900 | 900 | 8,000 |
| 2005/05/31 | 900 | 900 | 900 | 900 | 7,000 |
| 2005/05/30 | 901 | 901 | 900 | 900 | 7,000 |
| 2005/05/27 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/05/26 | 900 | 900 | 900 | 900 | 12,000 |
| 2005/05/25 | 900 | 900 | 900 | 900 | 8,000 |
| 2005/05/24 | 900 | 900 | 900 | 900 | 7,000 |
| 2005/05/23 | 887 | 905 | 887 | 900 | 5,000 |
| 2005/05/20 | 881 | 881 | 881 | 881 | 2,000 |
| 2005/05/19 | 891 | 891 | 880 | 880 | 9,000 |
| 2005/05/18 | 895 | 895 | 895 | 895 | 3,000 |
| 2005/05/16 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/05/13 | 910 | 910 | 902 | 902 | 7,000 |
| 2005/05/12 | 930 | 930 | 920 | 920 | 3,000 |
| 2005/05/11 | 919 | 945 | 913 | 945 | 9,000 |
| 2005/05/10 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/05/06 | 910 | 930 | 910 | 930 | 8,000 |
| 2005/04/28 | 925 | 925 | 911 | 911 | 9,000 |
| 2005/04/27 | 912 | 915 | 912 | 915 | 4,000 |
| 2005/04/26 | 911 | 911 | 911 | 911 | 1,000 |
| 2005/04/25 | 919 | 919 | 911 | 911 | 8,000 |
| 2005/04/22 | 917 | 925 | 917 | 920 | 6,000 |
| 2005/04/21 | 915 | 915 | 910 | 915 | 5,000 |
| 2005/04/20 | 921 | 921 | 921 | 921 | 2,000 |
| 2005/04/19 | 940 | 940 | 920 | 920 | 2,000 |
| 2005/04/18 | 920 | 920 | 920 | 920 | 2,000 |
| 2005/04/14 | 989 | 989 | 960 | 960 | 3,000 |
| 2005/04/13 | 960 | 1,000 | 960 | 990 | 11,000 |
| 2005/04/08 | 980 | 980 | 980 | 980 | 3,000 |
| 2005/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 2005/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 2005/03/30 | 1,000 | 1,000 | 998 | 998 | 21,000 |
| 2005/03/29 | 999 | 1,000 | 998 | 998 | 31,000 |
| 2005/03/28 | 990 | 990 | 990 | 990 | 16,000 |
| 2005/03/25 | 1,000 | 1,002 | 1,000 | 1,000 | 9,000 |
| 2005/03/24 | 1,000 | 1,000 | 995 | 1,000 | 33,000 |
| 2005/03/23 | 990 | 1,000 | 985 | 1,000 | 34,000 |
| 2005/03/22 | 981 | 985 | 980 | 985 | 11,000 |
| 2005/03/18 | 973 | 980 | 970 | 980 | 13,000 |
| 2005/03/17 | 974 | 975 | 972 | 972 | 6,000 |
| 2005/03/16 | 975 | 976 | 975 | 975 | 8,000 |
| 2005/03/15 | 972 | 975 | 970 | 975 | 18,000 |
| 2005/03/14 | 970 | 970 | 968 | 970 | 11,000 |
| 2005/03/11 | 956 | 970 | 956 | 970 | 9,000 |
| 2005/03/10 | 958 | 959 | 956 | 956 | 10,000 |
| 2005/03/08 | 961 | 961 | 955 | 955 | 9,000 |
| 2005/03/07 | 966 | 966 | 961 | 961 | 3,000 |
| 2005/03/04 | 956 | 965 | 950 | 965 | 15,000 |
| 2005/03/03 | 951 | 955 | 951 | 955 | 3,000 |
| 2005/03/02 | 959 | 959 | 950 | 950 | 6,000 |
| 2005/03/01 | 953 | 953 | 950 | 951 | 5,000 |
| 2005/02/28 | 951 | 953 | 950 | 953 | 13,000 |
| 2005/02/25 | 935 | 951 | 935 | 951 | 9,000 |
| 2005/02/24 | 929 | 930 | 929 | 929 | 10,000 |
| 2005/02/23 | 926 | 927 | 925 | 927 | 8,000 |
| 2005/02/22 | 921 | 921 | 916 | 916 | 7,000 |
| 2005/02/21 | 920 | 920 | 911 | 911 | 2,000 |
| 2005/02/18 | 911 | 912 | 910 | 910 | 14,000 |
| 2005/02/17 | 911 | 912 | 910 | 911 | 12,000 |
| 2005/02/16 | 900 | 918 | 900 | 912 | 17,000 |
| 2005/02/15 | 890 | 910 | 882 | 894 | 63,000 |
| 2005/02/14 | 885 | 910 | 885 | 890 | 99,000 |
| 2005/02/10 | 966 | 985 | 966 | 985 | 11,000 |
| 2005/02/09 | 966 | 966 | 966 | 966 | 2,000 |
| 2005/02/08 | 979 | 980 | 979 | 979 | 17,000 |
| 2005/02/07 | 973 | 979 | 973 | 979 | 2,000 |
| 2005/02/03 | 978 | 978 | 975 | 975 | 4,000 |
| 2005/02/02 | 957 | 978 | 952 | 978 | 13,000 |
| 2005/02/01 | 967 | 970 | 961 | 961 | 6,000 |
| 2005/01/31 | 954 | 966 | 954 | 966 | 9,000 |
| 2005/01/28 | 931 | 944 | 931 | 944 | 8,000 |
| 2005/01/27 | 935 | 935 | 933 | 933 | 6,000 |
| 2005/01/26 | 950 | 950 | 930 | 945 | 13,000 |
| 2005/01/25 | 950 | 950 | 947 | 947 | 15,000 |
| 2005/01/24 | 965 | 965 | 950 | 950 | 14,000 |
| 2005/01/21 | 966 | 966 | 955 | 965 | 14,000 |
| 2005/01/20 | 965 | 966 | 965 | 966 | 7,000 |
| 2005/01/19 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/01/18 | 990 | 990 | 970 | 970 | 5,000 |
| 2005/01/17 | 990 | 990 | 990 | 990 | 3,000 |
| 2005/01/14 | 990 | 990 | 990 | 990 | 3,000 |
| 2005/01/13 | 970 | 985 | 970 | 980 | 12,000 |
| 2005/01/12 | 949 | 977 | 949 | 970 | 12,000 |
| 2005/01/11 | 929 | 949 | 929 | 949 | 40,000 |
| 2005/01/07 | 921 | 929 | 921 | 926 | 18,000 |
| 2005/01/06 | 930 | 930 | 928 | 929 | 8,000 |
| 2005/01/05 | 925 | 940 | 925 | 930 | 8,000 |
| 2005/01/04 | 920 | 922 | 920 | 922 | 3,000 |