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 |
|---|---|---|---|---|---|
| 2006/12/29 | 845 | 854 | 842 | 854 | 2,800 |
| 2006/12/28 | 850 | 855 | 850 | 850 | 2,900 |
| 2006/12/27 | 850 | 850 | 843 | 850 | 2,700 |
| 2006/12/26 | 845 | 850 | 841 | 850 | 6,000 |
| 2006/12/25 | 850 | 860 | 842 | 858 | 15,900 |
| 2006/12/22 | 849 | 849 | 842 | 842 | 3,800 |
| 2006/12/21 | 837 | 850 | 836 | 850 | 4,500 |
| 2006/12/20 | 842 | 842 | 837 | 837 | 3,000 |
| 2006/12/19 | 849 | 849 | 841 | 841 | 6,700 |
| 2006/12/18 | 850 | 851 | 849 | 850 | 4,500 |
| 2006/12/15 | 850 | 851 | 841 | 851 | 14,700 |
| 2006/12/14 | 840 | 850 | 840 | 847 | 14,600 |
| 2006/12/12 | 831 | 845 | 831 | 845 | 10,400 |
| 2006/12/11 | 834 | 840 | 828 | 839 | 4,700 |
| 2006/12/08 | 826 | 830 | 826 | 827 | 600 |
| 2006/12/07 | 826 | 826 | 826 | 826 | 3,400 |
| 2006/12/06 | 830 | 832 | 828 | 828 | 900 |
| 2006/12/05 | 826 | 830 | 826 | 826 | 2,400 |
| 2006/12/04 | 825 | 830 | 825 | 826 | 5,500 |
| 2006/12/01 | 821 | 830 | 821 | 825 | 2,500 |
| 2006/11/30 | 816 | 825 | 810 | 810 | 3,100 |
| 2006/11/29 | 820 | 828 | 805 | 825 | 8,300 |
| 2006/11/28 | 840 | 840 | 830 | 830 | 7,100 |
| 2006/11/27 | 836 | 847 | 830 | 847 | 4,700 |
| 2006/11/24 | 845 | 845 | 845 | 845 | 2,500 |
| 2006/11/22 | 835 | 845 | 835 | 845 | 2,600 |
| 2006/11/21 | 840 | 847 | 835 | 845 | 900 |
| 2006/11/20 | 847 | 847 | 835 | 847 | 2,700 |
| 2006/11/17 | 840 | 843 | 835 | 843 | 4,300 |
| 2006/11/16 | 840 | 840 | 836 | 839 | 1,600 |
| 2006/11/15 | 845 | 845 | 839 | 845 | 3,800 |
| 2006/11/14 | 838 | 838 | 832 | 837 | 1,000 |
| 2006/11/13 | 839 | 839 | 829 | 838 | 1,900 |
| 2006/11/10 | 830 | 830 | 830 | 830 | 300 |
| 2006/11/09 | 834 | 839 | 829 | 830 | 2,600 |
| 2006/11/08 | 840 | 847 | 834 | 834 | 2,300 |
| 2006/11/07 | 849 | 849 | 846 | 846 | 400 |
| 2006/11/06 | 847 | 849 | 847 | 849 | 600 |
| 2006/11/02 | 848 | 848 | 831 | 842 | 1,500 |
| 2006/11/01 | 837 | 840 | 830 | 840 | 7,800 |
| 2006/10/31 | 828 | 832 | 827 | 827 | 6,600 |
| 2006/10/30 | 832 | 835 | 830 | 830 | 12,400 |
| 2006/10/27 | 830 | 830 | 827 | 828 | 900 |
| 2006/10/26 | 835 | 835 | 830 | 830 | 8,700 |
| 2006/10/25 | 830 | 830 | 830 | 830 | 500 |
| 2006/10/24 | 847 | 847 | 830 | 830 | 3,800 |
| 2006/10/23 | 822 | 848 | 822 | 830 | 3,100 |
| 2006/10/20 | 833 | 833 | 820 | 821 | 7,800 |
| 2006/10/19 | 805 | 845 | 800 | 838 | 6,500 |
| 2006/10/18 | 785 | 800 | 785 | 800 | 9,100 |
| 2006/10/17 | 801 | 801 | 781 | 781 | 15,200 |
| 2006/10/16 | 830 | 830 | 792 | 800 | 31,900 |
| 2006/10/13 | 840 | 841 | 829 | 830 | 17,400 |
| 2006/10/12 | 845 | 846 | 841 | 842 | 5,300 |
| 2006/10/11 | 850 | 850 | 846 | 846 | 5,600 |
| 2006/10/06 | 850 | 850 | 845 | 845 | 300 |
| 2006/10/05 | 850 | 856 | 850 | 850 | 8,300 |
| 2006/10/04 | 850 | 856 | 846 | 850 | 1,700 |
| 2006/10/03 | 855 | 855 | 849 | 850 | 5,900 |
| 2006/10/02 | 850 | 856 | 850 | 856 | 6,200 |
| 2006/09/29 | 848 | 852 | 846 | 852 | 7,200 |
| 2006/09/28 | 852 | 852 | 845 | 845 | 700 |
| 2006/09/27 | 855 | 855 | 855 | 855 | 1,500 |
| 2006/09/26 | 850 | 850 | 848 | 850 | 1,500 |
| 2006/09/25 | 847 | 850 | 847 | 850 | 1,100 |
| 2006/09/22 | 850 | 850 | 847 | 847 | 3,300 |
| 2006/09/21 | 848 | 850 | 848 | 848 | 1,600 |
| 2006/09/20 | 856 | 856 | 846 | 847 | 5,600 |
| 2006/09/19 | 856 | 856 | 856 | 856 | 1,500 |
| 2006/09/15 | 860 | 860 | 856 | 856 | 17,000 |
| 2006/09/14 | 870 | 870 | 856 | 860 | 5,200 |
| 2006/09/13 | 863 | 863 | 863 | 863 | 1,100 |
| 2006/09/12 | 866 | 870 | 861 | 870 | 2,600 |
| 2006/09/11 | 866 | 868 | 866 | 868 | 400 |
| 2006/09/08 | 857 | 869 | 852 | 869 | 4,800 |
| 2006/09/07 | 860 | 870 | 855 | 860 | 5,700 |
| 2006/09/06 | 869 | 870 | 869 | 870 | 2,000 |
| 2006/09/05 | 865 | 870 | 865 | 866 | 2,900 |
| 2006/09/04 | 870 | 870 | 865 | 865 | 11,500 |
| 2006/09/01 | 869 | 870 | 869 | 870 | 30,000 |
| 2006/08/31 | 870 | 870 | 851 | 870 | 6,000 |
| 2006/08/30 | 871 | 871 | 861 | 870 | 12,900 |
| 2006/08/29 | 871 | 871 | 871 | 871 | 300 |
| 2006/08/25 | 886 | 896 | 886 | 894 | 3,700 |
| 2006/08/24 | 890 | 890 | 886 | 886 | 1,500 |
| 2006/08/23 | 888 | 894 | 888 | 892 | 1,800 |
| 2006/08/22 | 885 | 885 | 885 | 885 | 400 |
| 2006/08/21 | 896 | 899 | 894 | 897 | 2,200 |
| 2006/08/18 | 878 | 896 | 878 | 896 | 8,800 |
| 2006/08/17 | 870 | 879 | 870 | 870 | 3,400 |
| 2006/08/16 | 851 | 869 | 851 | 869 | 2,000 |
| 2006/08/15 | 857 | 857 | 850 | 850 | 23,100 |
| 2006/08/14 | 858 | 858 | 841 | 851 | 6,100 |
| 2006/08/11 | 852 | 871 | 850 | 868 | 7,300 |
| 2006/08/10 | 859 | 859 | 855 | 855 | 1,800 |
| 2006/08/09 | 869 | 869 | 869 | 869 | 200 |
| 2006/08/08 | 857 | 860 | 857 | 859 | 3,300 |
| 2006/08/07 | 861 | 861 | 855 | 857 | 2,300 |
| 2006/08/04 | 860 | 865 | 860 | 865 | 2,800 |
| 2006/08/03 | 854 | 854 | 854 | 854 | 800 |
| 2006/08/02 | 875 | 875 | 874 | 874 | 2,800 |
| 2006/08/01 | 850 | 890 | 850 | 875 | 2,300 |
| 2006/07/31 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/07/27 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/07/26 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/07/25 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/07/24 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/07/21 | 850 | 852 | 850 | 850 | 25,000 |
| 2006/07/20 | 883 | 883 | 883 | 883 | 1,000 |
| 2006/07/19 | 873 | 873 | 850 | 873 | 5,000 |
| 2006/07/18 | 879 | 879 | 879 | 879 | 1,000 |
| 2006/07/14 | 879 | 879 | 879 | 879 | 51,000 |
| 2006/07/13 | 880 | 880 | 880 | 880 | 4,000 |
| 2006/07/12 | 889 | 889 | 889 | 889 | 1,000 |
| 2006/07/10 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/07/07 | 883 | 883 | 883 | 883 | 1,000 |
| 2006/07/05 | 883 | 883 | 882 | 882 | 3,000 |
| 2006/07/04 | 885 | 885 | 881 | 881 | 3,000 |
| 2006/07/03 | 886 | 886 | 880 | 880 | 20,000 |
| 2006/06/29 | 880 | 880 | 880 | 880 | 4,000 |
| 2006/06/28 | 895 | 895 | 890 | 890 | 2,000 |
| 2006/06/27 | 890 | 890 | 890 | 890 | 5,000 |
| 2006/06/23 | 895 | 895 | 890 | 890 | 4,000 |
| 2006/06/22 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/06/20 | 911 | 911 | 911 | 911 | 1,000 |
| 2006/06/19 | 900 | 900 | 891 | 891 | 3,000 |
| 2006/06/15 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/06/14 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/06/13 | 895 | 895 | 895 | 895 | 5,000 |
| 2006/06/12 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/06/09 | 891 | 891 | 891 | 891 | 2,000 |
| 2006/06/08 | 891 | 891 | 891 | 891 | 1,000 |
| 2006/06/07 | 901 | 901 | 892 | 892 | 5,000 |
| 2006/06/06 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/06/02 | 920 | 920 | 890 | 890 | 3,000 |
| 2006/05/31 | 910 | 910 | 890 | 890 | 50,000 |
| 2006/05/30 | 903 | 903 | 903 | 903 | 1,000 |
| 2006/05/29 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/05/26 | 903 | 910 | 902 | 910 | 6,000 |
| 2006/05/25 | 937 | 937 | 930 | 930 | 2,000 |
| 2006/05/24 | 944 | 944 | 944 | 944 | 1,000 |
| 2006/05/23 | 904 | 904 | 904 | 904 | 1,000 |
| 2006/05/18 | 955 | 955 | 955 | 955 | 4,000 |
| 2006/05/17 | 955 | 960 | 955 | 960 | 2,000 |
| 2006/05/15 | 970 | 970 | 955 | 955 | 2,000 |
| 2006/05/11 | 985 | 985 | 984 | 984 | 6,000 |
| 2006/05/10 | 985 | 985 | 985 | 985 | 2,000 |
| 2006/05/09 | 985 | 985 | 985 | 985 | 2,000 |
| 2006/05/08 | 982 | 985 | 982 | 985 | 2,000 |
| 2006/05/01 | 999 | 999 | 979 | 979 | 6,000 |
| 2006/04/28 | 975 | 975 | 972 | 972 | 2,000 |
| 2006/04/27 | 971 | 1,001 | 971 | 972 | 4,000 |
| 2006/04/26 | 1,000 | 1,010 | 980 | 980 | 6,000 |
| 2006/04/25 | 980 | 980 | 980 | 980 | 2,000 |
| 2006/04/24 | 980 | 980 | 980 | 980 | 2,000 |
| 2006/04/19 | 997 | 997 | 996 | 996 | 4,000 |
| 2006/04/18 | 997 | 997 | 996 | 996 | 5,000 |
| 2006/04/17 | 997 | 997 | 997 | 997 | 1,000 |
| 2006/04/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2006/04/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/04/07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2006/04/06 | 992 | 1,019 | 992 | 1,019 | 2,000 |
| 2006/04/05 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 |
| 2006/04/04 | 1,030 | 1,035 | 1,030 | 1,030 | 12,000 |
| 2006/03/31 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 |
| 2006/03/30 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2006/03/28 | 1,044 | 1,069 | 1,044 | 1,069 | 2,000 |
| 2006/03/27 | 1,060 | 1,075 | 1,060 | 1,075 | 2,000 |
| 2006/03/24 | 1,000 | 1,019 | 1,000 | 1,016 | 8,000 |
| 2006/03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2006/03/20 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 |
| 2006/03/17 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 |
| 2006/03/15 | 1,003 | 1,018 | 1,003 | 1,018 | 2,000 |
| 2006/03/14 | 992 | 1,000 | 992 | 1,000 | 6,000 |
| 2006/03/13 | 990 | 990 | 990 | 990 | 3,000 |
| 2006/03/10 | 980 | 996 | 980 | 980 | 7,000 |
| 2006/03/09 | 981 | 990 | 980 | 980 | 6,000 |
| 2006/03/08 | 990 | 990 | 990 | 990 | 3,000 |
| 2006/03/07 | 990 | 990 | 990 | 990 | 4,000 |
| 2006/03/03 | 1,000 | 1,000 | 980 | 980 | 17,000 |
| 2006/03/02 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2006/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/02/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/02/27 | 1,002 | 1,002 | 1,002 | 1,002 | 5,000 |
| 2006/02/24 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 |
| 2006/02/23 | 1,000 | 1,002 | 1,000 | 1,002 | 2,000 |
| 2006/02/22 | 980 | 980 | 980 | 980 | 3,000 |
| 2006/02/20 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/02/17 | 1,001 | 1,002 | 980 | 980 | 10,000 |
| 2006/02/16 | 1,000 | 1,000 | 995 | 995 | 5,000 |
| 2006/02/14 | 1,001 | 1,001 | 980 | 985 | 11,000 |
| 2006/02/13 | 1,049 | 1,049 | 1,020 | 1,020 | 8,000 |
| 2006/02/10 | 1,055 | 1,055 | 1,052 | 1,052 | 4,000 |
| 2006/02/09 | 1,060 | 1,060 | 1,054 | 1,060 | 5,000 |
| 2006/02/08 | 1,065 | 1,070 | 1,060 | 1,060 | 7,000 |
| 2006/02/07 | 1,060 | 1,070 | 1,053 | 1,065 | 21,000 |
| 2006/02/06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/02/02 | 1,070 | 1,080 | 1,070 | 1,079 | 3,000 |
| 2006/02/01 | 1,086 | 1,086 | 1,053 | 1,053 | 6,000 |
| 2006/01/31 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
| 2006/01/30 | 1,094 | 1,110 | 1,085 | 1,110 | 47,000 |
| 2006/01/27 | 1,080 | 1,080 | 1,075 | 1,075 | 5,000 |
| 2006/01/26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/01/25 | 1,061 | 1,080 | 1,061 | 1,080 | 10,000 |
| 2006/01/24 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 |
| 2006/01/23 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 2006/01/19 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 2006/01/18 | 1,129 | 1,129 | 1,000 | 1,050 | 20,000 |
| 2006/01/17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2006/01/16 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 |
| 2006/01/13 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2006/01/12 | 1,115 | 1,130 | 1,115 | 1,130 | 3,000 |
| 2006/01/11 | 1,124 | 1,125 | 1,119 | 1,119 | 5,000 |
| 2006/01/10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/01/06 | 1,122 | 1,125 | 1,120 | 1,120 | 7,000 |
| 2006/01/05 | 1,110 | 1,121 | 1,110 | 1,121 | 11,000 |