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 |
---|---|---|---|---|---|
2008/12/30 | 583 | 584 | 583 | 584 | 200 |
2008/12/26 | 586 | 586 | 586 | 586 | 3,100 |
2008/12/25 | 560 | 586 | 559 | 586 | 1,900 |
2008/12/24 | 555 | 558 | 555 | 558 | 4,000 |
2008/12/22 | 563 | 563 | 560 | 561 | 6,500 |
2008/12/19 | 560 | 562 | 558 | 559 | 3,500 |
2008/12/18 | 562 | 565 | 560 | 561 | 1,200 |
2008/12/17 | 562 | 564 | 560 | 564 | 1,700 |
2008/12/16 | 562 | 562 | 560 | 561 | 2,100 |
2008/12/15 | 562 | 562 | 560 | 560 | 1,800 |
2008/12/12 | 565 | 565 | 561 | 561 | 2,200 |
2008/12/11 | 571 | 571 | 563 | 564 | 2,700 |
2008/12/10 | 570 | 571 | 570 | 570 | 800 |
2008/12/09 | 580 | 581 | 571 | 572 | 10,200 |
2008/12/08 | 568 | 580 | 567 | 580 | 7,100 |
2008/12/05 | 559 | 567 | 557 | 567 | 2,300 |
2008/12/04 | 562 | 563 | 557 | 557 | 2,200 |
2008/12/03 | 573 | 573 | 560 | 561 | 10,200 |
2008/12/02 | 575 | 575 | 571 | 572 | 1,000 |
2008/12/01 | 570 | 579 | 570 | 579 | 1,200 |
2008/11/28 | 571 | 573 | 571 | 572 | 2,600 |
2008/11/27 | 585 | 590 | 570 | 590 | 4,000 |
2008/11/26 | 600 | 600 | 580 | 585 | 13,600 |
2008/11/25 | 564 | 580 | 564 | 580 | 5,300 |
2008/11/21 | 562 | 570 | 552 | 561 | 8,600 |
2008/11/20 | 586 | 587 | 585 | 586 | 2,400 |
2008/11/19 | 597 | 597 | 597 | 597 | 500 |
2008/11/18 | 600 | 600 | 596 | 596 | 4,700 |
2008/11/17 | 595 | 596 | 595 | 595 | 500 |
2008/11/14 | 600 | 601 | 598 | 598 | 4,700 |
2008/11/13 | 600 | 601 | 600 | 601 | 800 |
2008/11/12 | 610 | 610 | 610 | 610 | 200 |
2008/11/11 | 620 | 620 | 618 | 618 | 6,500 |
2008/11/10 | 592 | 615 | 592 | 615 | 3,800 |
2008/11/07 | 600 | 608 | 590 | 590 | 6,900 |
2008/11/06 | 610 | 611 | 607 | 608 | 2,200 |
2008/11/05 | 605 | 610 | 605 | 610 | 1,200 |
2008/11/04 | 600 | 610 | 600 | 601 | 900 |
2008/10/31 | 610 | 610 | 598 | 599 | 1,200 |
2008/10/30 | 610 | 613 | 610 | 612 | 2,200 |
2008/10/29 | 571 | 610 | 570 | 609 | 9,100 |
2008/10/28 | 568 | 570 | 568 | 570 | 3,100 |
2008/10/27 | 583 | 583 | 568 | 568 | 1,600 |
2008/10/24 | 596 | 596 | 585 | 586 | 9,200 |
2008/10/23 | 571 | 590 | 567 | 590 | 4,500 |
2008/10/22 | 595 | 595 | 589 | 590 | 3,200 |
2008/10/21 | 577 | 590 | 576 | 590 | 3,000 |
2008/10/20 | 579 | 580 | 576 | 576 | 1,600 |
2008/10/17 | 570 | 587 | 570 | 579 | 3,100 |
2008/10/16 | 597 | 597 | 557 | 567 | 3,000 |
2008/10/15 | 599 | 599 | 580 | 580 | 6,400 |
2008/10/14 | 553 | 601 | 553 | 601 | 400 |
2008/10/10 | 550 | 550 | 530 | 550 | 4,800 |
2008/10/09 | 530 | 560 | 530 | 560 | 9,600 |
2008/10/08 | 575 | 575 | 570 | 570 | 8,000 |
2008/10/07 | 580 | 590 | 570 | 580 | 4,400 |
2008/10/06 | 610 | 610 | 580 | 590 | 4,800 |
2008/10/03 | 605 | 605 | 597 | 605 | 1,500 |
2008/10/02 | 605 | 605 | 604 | 605 | 1,100 |
2008/10/01 | 605 | 614 | 605 | 610 | 3,400 |
2008/09/30 | 604 | 605 | 597 | 605 | 1,800 |
2008/09/29 | 620 | 620 | 608 | 620 | 2,200 |
2008/09/26 | 615 | 615 | 605 | 614 | 5,300 |
2008/09/25 | 602 | 615 | 602 | 615 | 3,500 |
2008/09/24 | 604 | 604 | 600 | 600 | 7,600 |
2008/09/22 | 615 | 615 | 598 | 603 | 8,000 |
2008/09/19 | 586 | 600 | 586 | 600 | 13,200 |
2008/09/18 | 600 | 610 | 600 | 601 | 1,800 |
2008/09/17 | 600 | 611 | 600 | 605 | 8,500 |
2008/09/16 | 590 | 610 | 590 | 605 | 5,700 |
2008/09/12 | 645 | 671 | 643 | 650 | 8,400 |
2008/09/11 | 670 | 670 | 663 | 663 | 500 |
2008/09/10 | 671 | 671 | 670 | 670 | 4,800 |
2008/09/09 | 695 | 695 | 672 | 680 | 2,300 |
2008/09/08 | 698 | 699 | 695 | 695 | 4,300 |
2008/09/05 | 695 | 695 | 695 | 695 | 100 |
2008/09/04 | 710 | 710 | 699 | 699 | 4,900 |
2008/09/03 | 713 | 715 | 705 | 714 | 800 |
2008/09/02 | 713 | 725 | 713 | 715 | 3,700 |
2008/09/01 | 743 | 743 | 733 | 733 | 900 |
2008/08/29 | 743 | 743 | 742 | 743 | 300 |
2008/08/28 | 745 | 745 | 745 | 745 | 1,200 |
2008/08/27 | 742 | 742 | 742 | 742 | 100 |
2008/08/26 | 745 | 745 | 743 | 745 | 3,000 |
2008/08/25 | 758 | 758 | 753 | 755 | 3,800 |
2008/08/22 | 760 | 760 | 755 | 758 | 7,500 |
2008/08/21 | 750 | 752 | 750 | 752 | 900 |
2008/08/20 | 760 | 765 | 760 | 760 | 1,100 |
2008/08/19 | 760 | 760 | 755 | 755 | 200 |
2008/08/18 | 756 | 760 | 756 | 760 | 2,200 |
2008/08/15 | 760 | 760 | 736 | 746 | 2,600 |
2008/08/14 | 760 | 760 | 760 | 760 | 600 |
2008/08/13 | 733 | 760 | 733 | 760 | 2,000 |
2008/08/12 | 760 | 760 | 760 | 760 | 100 |
2008/08/11 | 763 | 770 | 756 | 756 | 1,000 |
2008/08/08 | 761 | 765 | 761 | 763 | 1,600 |
2008/08/06 | 760 | 760 | 760 | 760 | 3,000 |
2008/08/05 | 740 | 747 | 732 | 740 | 2,600 |
2008/08/04 | 769 | 770 | 731 | 741 | 5,300 |
2008/08/01 | 769 | 769 | 760 | 769 | 2,100 |
2008/07/31 | 735 | 740 | 735 | 740 | 1,100 |
2008/07/30 | 760 | 765 | 760 | 765 | 200 |
2008/07/29 | 752 | 752 | 744 | 750 | 700 |
2008/07/28 | 769 | 769 | 767 | 767 | 2,700 |
2008/07/25 | 767 | 770 | 767 | 769 | 3,100 |
2008/07/24 | 766 | 766 | 765 | 765 | 500 |
2008/07/23 | 770 | 770 | 769 | 769 | 3,200 |
2008/07/22 | 770 | 770 | 751 | 770 | 3,300 |
2008/07/18 | 769 | 770 | 769 | 770 | 3,200 |
2008/07/17 | 740 | 770 | 740 | 770 | 4,700 |
2008/07/16 | 769 | 770 | 768 | 770 | 2,200 |
2008/07/15 | 770 | 770 | 769 | 770 | 2,000 |
2008/07/14 | 770 | 770 | 760 | 770 | 2,800 |
2008/07/11 | 770 | 770 | 760 | 770 | 2,200 |
2008/07/10 | 750 | 770 | 750 | 770 | 3,100 |
2008/07/09 | 750 | 765 | 750 | 765 | 2,300 |
2008/07/08 | 760 | 760 | 751 | 760 | 2,200 |
2008/07/07 | 745 | 760 | 745 | 760 | 800 |
2008/07/04 | 768 | 768 | 762 | 765 | 5,400 |
2008/07/03 | 768 | 770 | 767 | 770 | 4,000 |
2008/07/02 | 777 | 780 | 765 | 770 | 2,500 |
2008/07/01 | 768 | 772 | 766 | 767 | 11,000 |
2008/06/30 | 766 | 767 | 766 | 767 | 200 |
2008/06/27 | 760 | 767 | 750 | 766 | 4,700 |
2008/06/26 | 767 | 767 | 767 | 767 | 900 |
2008/06/25 | 759 | 760 | 750 | 760 | 3,400 |
2008/06/24 | 759 | 760 | 741 | 759 | 4,700 |
2008/06/23 | 750 | 750 | 737 | 750 | 1,500 |
2008/06/20 | 738 | 755 | 736 | 750 | 6,300 |
2008/06/19 | 758 | 758 | 738 | 738 | 800 |
2008/06/18 | 760 | 760 | 732 | 750 | 10,300 |
2008/06/17 | 780 | 780 | 750 | 750 | 16,900 |
2008/06/16 | 770 | 785 | 770 | 780 | 4,400 |
2008/06/13 | 768 | 769 | 760 | 760 | 4,100 |
2008/06/12 | 734 | 760 | 734 | 760 | 6,500 |
2008/06/11 | 750 | 750 | 750 | 750 | 1,700 |
2008/06/10 | 750 | 753 | 738 | 753 | 3,100 |
2008/06/09 | 719 | 749 | 719 | 749 | 8,300 |
2008/06/06 | 745 | 749 | 745 | 749 | 2,400 |
2008/06/05 | 725 | 743 | 725 | 743 | 5,500 |
2008/06/04 | 715 | 730 | 715 | 729 | 3,300 |
2008/06/03 | 709 | 717 | 709 | 715 | 3,400 |
2008/06/02 | 700 | 709 | 693 | 709 | 9,700 |
2008/05/30 | 700 | 709 | 699 | 705 | 4,300 |
2008/05/29 | 691 | 691 | 690 | 690 | 4,100 |
2008/05/28 | 690 | 690 | 685 | 690 | 5,900 |
2008/05/27 | 692 | 692 | 690 | 690 | 4,100 |
2008/05/26 | 692 | 692 | 691 | 691 | 1,200 |
2008/05/23 | 694 | 694 | 691 | 691 | 4,200 |
2008/05/22 | 685 | 691 | 685 | 691 | 2,700 |
2008/05/21 | 692 | 695 | 691 | 691 | 2,600 |
2008/05/20 | 703 | 703 | 692 | 692 | 3,300 |
2008/05/19 | 701 | 704 | 700 | 704 | 2,300 |
2008/05/16 | 681 | 720 | 680 | 709 | 7,200 |
2008/05/15 | 695 | 701 | 690 | 701 | 8,000 |
2008/05/14 | 660 | 690 | 660 | 690 | 5,300 |
2008/05/13 | 650 | 660 | 650 | 659 | 2,400 |
2008/05/12 | 650 | 651 | 650 | 650 | 4,100 |
2008/05/09 | 650 | 650 | 646 | 650 | 28,600 |
2008/05/08 | 652 | 664 | 645 | 650 | 9,200 |
2008/05/07 | 644 | 645 | 640 | 645 | 10,700 |
2008/05/02 | 637 | 642 | 637 | 637 | 3,200 |
2008/05/01 | 635 | 645 | 635 | 636 | 600 |
2008/04/30 | 625 | 635 | 625 | 635 | 8,700 |
2008/04/28 | 630 | 634 | 621 | 621 | 2,300 |
2008/04/25 | 615 | 621 | 615 | 621 | 11,200 |
2008/04/24 | 614 | 615 | 614 | 614 | 4,600 |
2008/04/23 | 601 | 614 | 601 | 614 | 4,000 |
2008/04/22 | 600 | 614 | 600 | 614 | 33,100 |
2008/04/21 | 614 | 615 | 614 | 614 | 91,400 |
2008/04/18 | 605 | 615 | 600 | 614 | 18,900 |
2008/04/17 | 600 | 611 | 593 | 611 | 12,200 |
2008/04/16 | 596 | 611 | 596 | 609 | 12,300 |
2008/04/15 | 590 | 612 | 590 | 611 | 2,000 |
2008/04/14 | 595 | 596 | 587 | 587 | 11,400 |
2008/04/11 | 592 | 595 | 589 | 595 | 13,100 |
2008/04/10 | 591 | 592 | 590 | 592 | 4,900 |
2008/04/09 | 600 | 600 | 587 | 587 | 22,400 |
2008/04/08 | 614 | 614 | 609 | 612 | 500 |
2008/04/07 | 625 | 628 | 615 | 615 | 3,500 |
2008/04/04 | 610 | 633 | 608 | 623 | 13,400 |
2008/04/03 | 605 | 622 | 605 | 622 | 12,500 |
2008/04/02 | 608 | 610 | 601 | 605 | 7,500 |
2008/04/01 | 619 | 619 | 605 | 610 | 4,600 |
2008/03/31 | 612 | 616 | 610 | 610 | 2,600 |
2008/03/28 | 640 | 650 | 620 | 632 | 10,300 |
2008/03/27 | 640 | 640 | 630 | 635 | 700 |
2008/03/26 | 649 | 649 | 648 | 648 | 4,300 |
2008/03/25 | 650 | 655 | 644 | 649 | 8,200 |
2008/03/24 | 651 | 660 | 650 | 650 | 1,600 |
2008/03/21 | 615 | 635 | 615 | 635 | 500 |
2008/03/19 | 610 | 618 | 609 | 611 | 10,100 |
2008/03/18 | 615 | 618 | 615 | 618 | 800 |
2008/03/17 | 645 | 645 | 605 | 615 | 3,300 |
2008/03/14 | 654 | 655 | 645 | 645 | 7,500 |
2008/03/13 | 660 | 665 | 658 | 660 | 2,100 |
2008/03/12 | 660 | 670 | 660 | 660 | 6,600 |
2008/03/11 | 665 | 665 | 659 | 659 | 7,600 |
2008/03/10 | 689 | 689 | 669 | 669 | 5,600 |
2008/03/07 | 691 | 694 | 689 | 690 | 2,000 |
2008/03/06 | 690 | 699 | 690 | 699 | 500 |
2008/03/05 | 699 | 699 | 690 | 690 | 1,800 |
2008/03/04 | 701 | 701 | 693 | 699 | 1,900 |
2008/03/03 | 697 | 700 | 695 | 700 | 900 |
2008/02/29 | 697 | 700 | 694 | 700 | 3,800 |
2008/02/28 | 706 | 706 | 692 | 701 | 4,200 |
2008/02/27 | 705 | 710 | 704 | 705 | 8,500 |
2008/02/26 | 705 | 710 | 704 | 704 | 10,100 |
2008/02/25 | 702 | 705 | 702 | 704 | 4,900 |
2008/02/22 | 707 | 707 | 702 | 702 | 1,400 |
2008/02/21 | 709 | 710 | 701 | 707 | 8,700 |
2008/02/20 | 704 | 710 | 704 | 710 | 1,300 |
2008/02/19 | 718 | 718 | 718 | 718 | 100 |
2008/02/18 | 721 | 724 | 720 | 720 | 1,900 |
2008/02/15 | 725 | 725 | 720 | 720 | 900 |
2008/02/14 | 726 | 735 | 725 | 725 | 6,100 |
2008/02/13 | 704 | 745 | 703 | 725 | 4,100 |
2008/02/12 | 702 | 712 | 700 | 704 | 3,500 |
2008/02/08 | 705 | 705 | 703 | 703 | 1,200 |
2008/02/07 | 706 | 706 | 705 | 705 | 1,100 |
2008/02/06 | 700 | 705 | 700 | 705 | 3,200 |
2008/02/05 | 717 | 717 | 710 | 710 | 700 |
2008/02/04 | 714 | 715 | 714 | 715 | 300 |
2008/02/01 | 709 | 722 | 699 | 722 | 5,100 |
2008/01/31 | 700 | 700 | 698 | 700 | 3,400 |
2008/01/30 | 708 | 708 | 698 | 700 | 6,600 |
2008/01/29 | 701 | 720 | 700 | 705 | 1,800 |
2008/01/28 | 701 | 701 | 700 | 700 | 2,900 |
2008/01/25 | 699 | 700 | 699 | 700 | 9,800 |
2008/01/24 | 700 | 700 | 698 | 698 | 4,200 |
2008/01/23 | 720 | 720 | 698 | 700 | 3,700 |
2008/01/22 | 700 | 702 | 697 | 700 | 6,200 |
2008/01/21 | 693 | 710 | 693 | 701 | 1,900 |
2008/01/18 | 680 | 711 | 680 | 700 | 5,700 |
2008/01/17 | 700 | 711 | 700 | 710 | 1,200 |
2008/01/16 | 735 | 735 | 701 | 701 | 3,100 |
2008/01/15 | 730 | 745 | 720 | 745 | 12,600 |
2008/01/11 | 740 | 740 | 734 | 734 | 2,700 |
2008/01/10 | 750 | 750 | 743 | 743 | 1,700 |
2008/01/09 | 740 | 746 | 736 | 746 | 2,100 |
2008/01/08 | 740 | 758 | 730 | 741 | 2,400 |
2008/01/07 | 750 | 755 | 745 | 754 | 2,100 |
2008/01/04 | 770 | 770 | 770 | 770 | 1,900 |