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 |
---|---|---|---|---|---|
2009/12/30 | 539 | 542 | 535 | 542 | 14,600 |
2009/12/29 | 534 | 542 | 523 | 542 | 4,700 |
2009/12/28 | 528 | 533 | 522 | 533 | 9,400 |
2009/12/25 | 527 | 531 | 515 | 518 | 23,200 |
2009/12/24 | 520 | 528 | 517 | 527 | 6,700 |
2009/12/22 | 512 | 519 | 512 | 519 | 17,900 |
2009/12/21 | 518 | 518 | 512 | 512 | 1,500 |
2009/12/18 | 510 | 515 | 508 | 515 | 8,500 |
2009/12/17 | 504 | 509 | 503 | 509 | 9,900 |
2009/12/16 | 506 | 510 | 505 | 505 | 2,200 |
2009/12/15 | 519 | 520 | 503 | 506 | 14,300 |
2009/12/14 | 506 | 538 | 506 | 525 | 5,400 |
2009/12/11 | 505 | 512 | 505 | 510 | 2,500 |
2009/12/10 | 510 | 510 | 501 | 509 | 12,000 |
2009/12/09 | 510 | 513 | 509 | 509 | 2,600 |
2009/12/08 | 518 | 518 | 501 | 509 | 27,600 |
2009/12/07 | 515 | 530 | 515 | 515 | 10,400 |
2009/12/04 | 511 | 515 | 510 | 512 | 9,900 |
2009/12/03 | 510 | 515 | 502 | 510 | 7,700 |
2009/12/02 | 514 | 515 | 512 | 513 | 5,300 |
2009/12/01 | 508 | 515 | 504 | 504 | 16,900 |
2009/11/30 | 501 | 509 | 501 | 508 | 4,500 |
2009/11/27 | 502 | 509 | 500 | 500 | 6,000 |
2009/11/26 | 515 | 515 | 502 | 502 | 5,600 |
2009/11/25 | 501 | 509 | 501 | 509 | 6,500 |
2009/11/24 | 503 | 507 | 501 | 501 | 6,200 |
2009/11/20 | 511 | 520 | 511 | 520 | 3,100 |
2009/11/19 | 540 | 540 | 511 | 511 | 3,100 |
2009/11/18 | 544 | 550 | 530 | 545 | 4,700 |
2009/11/17 | 561 | 565 | 551 | 564 | 6,800 |
2009/11/16 | 570 | 570 | 560 | 561 | 5,100 |
2009/11/13 | 569 | 570 | 568 | 570 | 4,800 |
2009/11/12 | 570 | 572 | 561 | 565 | 1,900 |
2009/11/11 | 575 | 575 | 556 | 575 | 2,600 |
2009/11/10 | 565 | 574 | 565 | 574 | 3,600 |
2009/11/09 | 561 | 566 | 558 | 565 | 2,500 |
2009/11/06 | 575 | 580 | 561 | 574 | 5,100 |
2009/11/05 | 577 | 577 | 574 | 574 | 3,800 |
2009/11/04 | 579 | 579 | 579 | 579 | 500 |
2009/11/02 | 568 | 574 | 568 | 574 | 1,400 |
2009/10/30 | 566 | 568 | 566 | 568 | 800 |
2009/10/29 | 568 | 574 | 568 | 574 | 2,300 |
2009/10/28 | 579 | 579 | 568 | 568 | 2,400 |
2009/10/27 | 583 | 583 | 580 | 580 | 3,400 |
2009/10/26 | 583 | 584 | 582 | 583 | 13,300 |
2009/10/23 | 578 | 583 | 578 | 583 | 1,800 |
2009/10/22 | 577 | 578 | 575 | 576 | 2,100 |
2009/10/21 | 577 | 577 | 577 | 577 | 100 |
2009/10/20 | 576 | 577 | 571 | 577 | 3,900 |
2009/10/19 | 579 | 579 | 575 | 575 | 600 |
2009/10/16 | 580 | 580 | 580 | 580 | 4,300 |
2009/10/15 | 578 | 581 | 578 | 581 | 24,400 |
2009/10/14 | 580 | 581 | 580 | 580 | 10,300 |
2009/10/13 | 578 | 579 | 573 | 579 | 1,600 |
2009/10/09 | 572 | 589 | 560 | 579 | 7,500 |
2009/10/08 | 578 | 580 | 578 | 578 | 4,800 |
2009/10/07 | 580 | 583 | 580 | 582 | 1,800 |
2009/10/06 | 578 | 578 | 575 | 575 | 1,100 |
2009/10/05 | 561 | 583 | 561 | 578 | 4,100 |
2009/10/02 | 594 | 594 | 575 | 575 | 3,800 |
2009/10/01 | 596 | 596 | 594 | 594 | 200 |
2009/09/30 | 581 | 596 | 580 | 596 | 700 |
2009/09/29 | 599 | 600 | 578 | 578 | 900 |
2009/09/28 | 611 | 611 | 576 | 582 | 2,300 |
2009/09/25 | 617 | 617 | 611 | 611 | 3,300 |
2009/09/24 | 616 | 617 | 616 | 617 | 600 |
2009/09/18 | 617 | 620 | 610 | 612 | 3,800 |
2009/09/17 | 630 | 638 | 625 | 633 | 3,500 |
2009/09/16 | 643 | 647 | 640 | 642 | 4,300 |
2009/09/15 | 645 | 645 | 630 | 642 | 8,100 |
2009/09/14 | 627 | 642 | 627 | 635 | 12,000 |
2009/09/11 | 618 | 628 | 615 | 626 | 5,400 |
2009/09/10 | 603 | 619 | 603 | 612 | 4,500 |
2009/09/09 | 599 | 602 | 598 | 602 | 7,600 |
2009/09/08 | 599 | 599 | 599 | 599 | 300 |
2009/09/07 | 603 | 603 | 599 | 600 | 2,100 |
2009/09/04 | 600 | 600 | 585 | 599 | 2,300 |
2009/09/03 | 602 | 602 | 595 | 597 | 3,700 |
2009/09/02 | 597 | 605 | 597 | 604 | 5,200 |
2009/09/01 | 608 | 610 | 598 | 605 | 5,200 |
2009/08/31 | 598 | 620 | 595 | 606 | 11,500 |
2009/08/28 | 595 | 599 | 594 | 598 | 7,200 |
2009/08/27 | 592 | 597 | 590 | 594 | 7,500 |
2009/08/26 | 584 | 591 | 583 | 590 | 3,800 |
2009/08/25 | 578 | 583 | 577 | 583 | 3,800 |
2009/08/24 | 581 | 581 | 574 | 577 | 2,500 |
2009/08/21 | 579 | 579 | 573 | 573 | 2,400 |
2009/08/20 | 575 | 575 | 560 | 575 | 2,000 |
2009/08/19 | 570 | 570 | 569 | 570 | 800 |
2009/08/18 | 569 | 569 | 560 | 569 | 2,000 |
2009/08/17 | 574 | 574 | 568 | 568 | 6,900 |
2009/08/14 | 580 | 580 | 572 | 574 | 3,700 |
2009/08/13 | 571 | 580 | 569 | 578 | 5,400 |
2009/08/12 | 580 | 580 | 571 | 575 | 3,000 |
2009/08/11 | 580 | 580 | 575 | 580 | 5,100 |
2009/08/10 | 581 | 589 | 575 | 578 | 11,400 |
2009/08/07 | 589 | 590 | 580 | 590 | 1,300 |
2009/08/06 | 589 | 595 | 585 | 590 | 9,500 |
2009/08/05 | 589 | 593 | 589 | 589 | 500 |
2009/08/04 | 578 | 594 | 578 | 593 | 10,400 |
2009/08/03 | 580 | 587 | 580 | 584 | 1,400 |
2009/07/31 | 582 | 582 | 575 | 580 | 1,000 |
2009/07/30 | 573 | 575 | 569 | 575 | 2,700 |
2009/07/29 | 573 | 589 | 568 | 583 | 6,300 |
2009/07/28 | 572 | 579 | 568 | 570 | 2,300 |
2009/07/27 | 573 | 574 | 569 | 572 | 2,800 |
2009/07/24 | 567 | 570 | 566 | 568 | 10,100 |
2009/07/23 | 565 | 569 | 564 | 566 | 5,000 |
2009/07/22 | 571 | 571 | 566 | 570 | 3,700 |
2009/07/21 | 568 | 568 | 564 | 565 | 1,900 |
2009/07/17 | 569 | 569 | 552 | 564 | 4,800 |
2009/07/16 | 557 | 560 | 556 | 560 | 3,600 |
2009/07/15 | 546 | 553 | 546 | 551 | 1,100 |
2009/07/14 | 542 | 549 | 542 | 542 | 2,600 |
2009/07/13 | 557 | 563 | 539 | 542 | 5,700 |
2009/07/10 | 565 | 570 | 555 | 569 | 3,900 |
2009/07/09 | 560 | 560 | 542 | 550 | 10,200 |
2009/07/08 | 585 | 587 | 566 | 566 | 8,000 |
2009/07/07 | 597 | 598 | 597 | 597 | 11,900 |
2009/07/06 | 600 | 600 | 586 | 597 | 4,400 |
2009/07/03 | 592 | 594 | 583 | 591 | 1,600 |
2009/07/02 | 600 | 607 | 600 | 601 | 2,100 |
2009/07/01 | 581 | 595 | 578 | 590 | 8,800 |
2009/06/30 | 608 | 609 | 581 | 585 | 29,600 |
2009/06/29 | 580 | 610 | 580 | 608 | 16,300 |
2009/06/26 | 554 | 570 | 552 | 570 | 13,400 |
2009/06/25 | 543 | 559 | 543 | 548 | 12,500 |
2009/06/24 | 539 | 543 | 535 | 543 | 6,200 |
2009/06/23 | 545 | 545 | 540 | 540 | 7,500 |
2009/06/22 | 538 | 545 | 534 | 545 | 6,600 |
2009/06/19 | 533 | 539 | 530 | 531 | 9,100 |
2009/06/18 | 544 | 544 | 525 | 527 | 4,100 |
2009/06/17 | 527 | 544 | 520 | 544 | 10,200 |
2009/06/16 | 530 | 531 | 520 | 527 | 13,400 |
2009/06/15 | 535 | 545 | 529 | 531 | 47,100 |
2009/06/12 | 506 | 540 | 506 | 529 | 59,900 |
2009/06/11 | 505 | 505 | 500 | 504 | 26,000 |
2009/06/10 | 501 | 502 | 500 | 500 | 31,300 |
2009/06/09 | 505 | 505 | 498 | 500 | 14,100 |
2009/06/08 | 505 | 506 | 499 | 502 | 29,100 |
2009/06/05 | 499 | 506 | 496 | 498 | 19,300 |
2009/06/04 | 498 | 500 | 495 | 497 | 14,900 |
2009/06/03 | 506 | 507 | 495 | 495 | 34,300 |
2009/06/02 | 506 | 510 | 500 | 505 | 16,600 |
2009/06/01 | 506 | 506 | 500 | 506 | 12,200 |
2009/05/29 | 506 | 506 | 499 | 506 | 19,500 |
2009/05/28 | 516 | 516 | 501 | 505 | 3,900 |
2009/05/27 | 506 | 506 | 503 | 506 | 3,200 |
2009/05/26 | 502 | 506 | 498 | 506 | 10,000 |
2009/05/25 | 500 | 500 | 495 | 498 | 6,800 |
2009/05/22 | 500 | 501 | 499 | 500 | 5,200 |
2009/05/21 | 499 | 499 | 499 | 499 | 1,500 |
2009/05/20 | 495 | 499 | 490 | 499 | 13,200 |
2009/05/19 | 488 | 490 | 485 | 485 | 16,700 |
2009/05/18 | 499 | 499 | 485 | 487 | 2,900 |
2009/05/15 | 485 | 497 | 485 | 495 | 1,700 |
2009/05/14 | 474 | 484 | 470 | 484 | 3,900 |
2009/05/13 | 478 | 479 | 474 | 479 | 300 |
2009/05/12 | 480 | 487 | 470 | 474 | 9,200 |
2009/05/11 | 500 | 502 | 460 | 475 | 39,000 |
2009/05/08 | 513 | 515 | 490 | 500 | 12,600 |
2009/05/07 | 505 | 514 | 505 | 514 | 4,800 |
2009/05/01 | 510 | 511 | 502 | 502 | 3,900 |
2009/04/30 | 515 | 515 | 515 | 515 | 100 |
2009/04/28 | 515 | 515 | 505 | 505 | 700 |
2009/04/27 | 525 | 530 | 521 | 521 | 7,500 |
2009/04/24 | 512 | 525 | 511 | 525 | 3,800 |
2009/04/23 | 508 | 511 | 508 | 510 | 700 |
2009/04/22 | 520 | 520 | 513 | 515 | 500 |
2009/04/21 | 519 | 520 | 519 | 520 | 500 |
2009/04/20 | 521 | 521 | 520 | 520 | 4,300 |
2009/04/17 | 531 | 531 | 523 | 523 | 400 |
2009/04/16 | 522 | 522 | 522 | 522 | 100 |
2009/04/15 | 530 | 530 | 530 | 530 | 500 |
2009/04/14 | 530 | 535 | 530 | 535 | 400 |
2009/04/13 | 525 | 530 | 525 | 530 | 800 |
2009/04/10 | 525 | 525 | 525 | 525 | 400 |
2009/04/08 | 525 | 525 | 525 | 525 | 200 |
2009/04/07 | 525 | 525 | 525 | 525 | 1,600 |
2009/04/06 | 525 | 525 | 525 | 525 | 200 |
2009/04/03 | 535 | 535 | 535 | 535 | 500 |
2009/04/02 | 520 | 540 | 506 | 540 | 2,200 |
2009/04/01 | 500 | 530 | 500 | 530 | 6,400 |
2009/03/31 | 530 | 530 | 530 | 530 | 100 |
2009/03/30 | 540 | 540 | 535 | 535 | 400 |
2009/03/27 | 550 | 550 | 532 | 541 | 1,700 |
2009/03/26 | 555 | 555 | 555 | 555 | 200 |
2009/03/25 | 541 | 541 | 540 | 540 | 4,700 |
2009/03/24 | 550 | 550 | 541 | 541 | 1,200 |
2009/03/23 | 560 | 560 | 550 | 550 | 1,300 |
2009/03/19 | 540 | 540 | 540 | 540 | 100 |
2009/03/18 | 552 | 552 | 550 | 550 | 400 |
2009/03/17 | 542 | 560 | 532 | 532 | 800 |
2009/03/16 | 532 | 532 | 532 | 532 | 100 |
2009/03/13 | 521 | 522 | 521 | 522 | 300 |
2009/03/12 | 520 | 520 | 519 | 519 | 200 |
2009/03/11 | 529 | 529 | 521 | 521 | 300 |
2009/03/10 | 520 | 527 | 517 | 519 | 1,100 |
2009/03/09 | 525 | 525 | 517 | 517 | 200 |
2009/03/06 | 518 | 518 | 515 | 515 | 200 |
2009/03/05 | 525 | 525 | 520 | 520 | 1,600 |
2009/03/04 | 520 | 520 | 500 | 515 | 700 |
2009/03/03 | 545 | 545 | 520 | 520 | 400 |
2009/03/02 | 545 | 545 | 545 | 545 | 300 |
2009/02/27 | 545 | 545 | 545 | 545 | 200 |
2009/02/26 | 541 | 545 | 541 | 541 | 4,400 |
2009/02/25 | 520 | 541 | 520 | 541 | 700 |
2009/02/24 | 530 | 530 | 503 | 514 | 900 |
2009/02/23 | 525 | 530 | 499 | 530 | 4,900 |
2009/02/20 | 530 | 530 | 525 | 525 | 1,000 |
2009/02/19 | 530 | 530 | 530 | 530 | 5,300 |
2009/02/18 | 520 | 540 | 520 | 540 | 300 |
2009/02/13 | 554 | 554 | 554 | 554 | 100 |
2009/02/10 | 530 | 560 | 526 | 560 | 1,800 |
2009/02/09 | 530 | 560 | 530 | 560 | 400 |
2009/02/06 | 550 | 550 | 550 | 550 | 800 |
2009/02/05 | 533 | 533 | 532 | 532 | 400 |
2009/02/04 | 516 | 530 | 516 | 530 | 6,200 |
2009/02/03 | 540 | 540 | 535 | 535 | 5,100 |
2009/02/02 | 551 | 552 | 542 | 543 | 3,100 |
2009/01/29 | 565 | 566 | 550 | 551 | 2,400 |
2009/01/28 | 570 | 570 | 570 | 570 | 700 |
2009/01/27 | 561 | 561 | 561 | 561 | 100 |
2009/01/26 | 560 | 561 | 560 | 560 | 4,400 |
2009/01/23 | 560 | 561 | 560 | 561 | 7,300 |
2009/01/22 | 561 | 561 | 559 | 560 | 3,600 |
2009/01/21 | 560 | 560 | 560 | 560 | 5,800 |
2009/01/20 | 557 | 560 | 557 | 560 | 1,900 |
2009/01/19 | 560 | 561 | 559 | 560 | 3,100 |
2009/01/16 | 562 | 562 | 562 | 562 | 700 |
2009/01/15 | 560 | 561 | 560 | 561 | 1,400 |
2009/01/14 | 560 | 561 | 560 | 561 | 1,300 |
2009/01/13 | 564 | 564 | 560 | 561 | 2,400 |
2009/01/09 | 568 | 568 | 568 | 568 | 1,000 |
2009/01/08 | 567 | 568 | 567 | 567 | 1,000 |
2009/01/07 | 567 | 568 | 566 | 566 | 900 |
2009/01/06 | 567 | 570 | 566 | 566 | 1,000 |
2009/01/05 | 584 | 584 | 564 | 564 | 400 |