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 |
---|---|---|---|---|---|
2011/12/30 | 561 | 565 | 561 | 563 | 300 |
2011/12/29 | 562 | 562 | 562 | 562 | 700 |
2011/12/28 | 562 | 562 | 562 | 562 | 100 |
2011/12/27 | 577 | 577 | 562 | 562 | 2,600 |
2011/12/26 | 565 | 566 | 565 | 566 | 900 |
2011/12/22 | 579 | 579 | 565 | 565 | 2,500 |
2011/12/21 | 565 | 579 | 556 | 579 | 3,800 |
2011/12/20 | 580 | 582 | 562 | 564 | 5,700 |
2011/12/19 | 580 | 580 | 575 | 575 | 2,300 |
2011/12/16 | 590 | 590 | 575 | 582 | 4,400 |
2011/12/15 | 590 | 590 | 585 | 588 | 900 |
2011/12/14 | 585 | 591 | 580 | 590 | 5,300 |
2011/12/13 | 581 | 585 | 581 | 585 | 600 |
2011/12/12 | 589 | 589 | 578 | 581 | 1,800 |
2011/12/09 | 577 | 590 | 577 | 590 | 2,300 |
2011/12/08 | 580 | 584 | 580 | 580 | 2,600 |
2011/12/07 | 576 | 584 | 576 | 577 | 3,400 |
2011/12/06 | 577 | 586 | 577 | 584 | 4,200 |
2011/12/05 | 598 | 598 | 577 | 577 | 8,800 |
2011/12/02 | 580 | 598 | 580 | 598 | 1,800 |
2011/12/01 | 576 | 580 | 576 | 580 | 4,000 |
2011/11/30 | 563 | 576 | 562 | 576 | 800 |
2011/11/29 | 568 | 568 | 568 | 568 | 100 |
2011/11/28 | 579 | 579 | 566 | 566 | 3,000 |
2011/11/25 | 571 | 578 | 571 | 578 | 400 |
2011/11/24 | 562 | 563 | 562 | 563 | 300 |
2011/11/22 | 561 | 579 | 561 | 579 | 1,300 |
2011/11/21 | 582 | 582 | 573 | 580 | 800 |
2011/11/18 | 582 | 582 | 582 | 582 | 100 |
2011/11/17 | 590 | 598 | 575 | 582 | 8,000 |
2011/11/16 | 603 | 603 | 590 | 600 | 7,200 |
2011/11/15 | 600 | 600 | 592 | 600 | 1,400 |
2011/11/14 | 590 | 595 | 590 | 595 | 800 |
2011/11/11 | 584 | 590 | 584 | 590 | 900 |
2011/11/10 | 587 | 602 | 587 | 588 | 3,000 |
2011/11/09 | 609 | 616 | 595 | 605 | 7,300 |
2011/11/08 | 587 | 610 | 587 | 610 | 5,100 |
2011/11/07 | 580 | 605 | 580 | 602 | 2,300 |
2011/11/04 | 600 | 600 | 600 | 600 | 200 |
2011/11/02 | 600 | 600 | 600 | 600 | 2,900 |
2011/11/01 | 600 | 601 | 600 | 600 | 1,700 |
2011/10/31 | 600 | 602 | 600 | 600 | 1,100 |
2011/10/28 | 600 | 600 | 600 | 600 | 500 |
2011/10/27 | 600 | 600 | 600 | 600 | 1,800 |
2011/10/26 | 600 | 610 | 600 | 600 | 2,300 |
2011/10/25 | 600 | 600 | 600 | 600 | 1,200 |
2011/10/24 | 600 | 601 | 600 | 600 | 3,400 |
2011/10/21 | 600 | 600 | 600 | 600 | 1,100 |
2011/10/20 | 0 | 0 | 0 | 600 | 0 |
2011/10/19 | 0 | 0 | 0 | 600 | 0 |
2011/10/18 | 600 | 600 | 588 | 600 | 1,800 |
2011/10/17 | 600 | 600 | 600 | 600 | 100 |
2011/10/14 | 600 | 600 | 600 | 600 | 200 |
2011/10/13 | 606 | 606 | 600 | 600 | 200 |
2011/10/12 | 598 | 606 | 597 | 606 | 3,300 |
2011/10/11 | 598 | 598 | 598 | 598 | 200 |
2011/10/07 | 598 | 598 | 598 | 598 | 200 |
2011/10/06 | 591 | 593 | 590 | 592 | 600 |
2011/10/05 | 599 | 599 | 590 | 591 | 400 |
2011/10/04 | 594 | 596 | 591 | 591 | 4,200 |
2011/10/03 | 590 | 600 | 590 | 592 | 3,900 |
2011/09/30 | 591 | 600 | 591 | 595 | 2,500 |
2011/09/29 | 586 | 600 | 584 | 600 | 3,100 |
2011/09/28 | 583 | 584 | 580 | 584 | 4,200 |
2011/09/27 | 582 | 583 | 582 | 583 | 5,500 |
2011/09/26 | 582 | 583 | 580 | 580 | 16,600 |
2011/09/22 | 582 | 592 | 582 | 582 | 18,900 |
2011/09/21 | 588 | 588 | 580 | 582 | 5,300 |
2011/09/20 | 580 | 588 | 580 | 580 | 20,400 |
2011/09/16 | 565 | 570 | 560 | 570 | 1,200 |
2011/09/15 | 561 | 561 | 558 | 558 | 800 |
2011/09/14 | 565 | 570 | 563 | 563 | 9,200 |
2011/09/13 | 570 | 570 | 561 | 563 | 5,300 |
2011/09/12 | 572 | 572 | 566 | 570 | 9,900 |
2011/09/09 | 577 | 577 | 572 | 572 | 5,700 |
2011/09/08 | 578 | 578 | 574 | 577 | 1,900 |
2011/09/07 | 573 | 573 | 573 | 573 | 300 |
2011/09/06 | 571 | 572 | 571 | 572 | 2,700 |
2011/09/05 | 579 | 579 | 579 | 579 | 100 |
2011/09/02 | 573 | 575 | 573 | 575 | 13,100 |
2011/09/01 | 573 | 573 | 573 | 573 | 100 |
2011/08/31 | 572 | 572 | 572 | 572 | 100 |
2011/08/30 | 575 | 575 | 570 | 571 | 10,200 |
2011/08/29 | 570 | 573 | 570 | 573 | 600 |
2011/08/26 | 570 | 571 | 569 | 569 | 4,000 |
2011/08/25 | 572 | 572 | 570 | 570 | 10,300 |
2011/08/24 | 581 | 582 | 569 | 570 | 7,400 |
2011/08/23 | 578 | 580 | 578 | 580 | 800 |
2011/08/22 | 583 | 585 | 578 | 578 | 3,700 |
2011/08/19 | 584 | 585 | 584 | 585 | 1,600 |
2011/08/18 | 590 | 590 | 590 | 590 | 5,300 |
2011/08/17 | 590 | 598 | 590 | 590 | 7,900 |
2011/08/16 | 597 | 599 | 591 | 592 | 900 |
2011/08/15 | 585 | 597 | 585 | 597 | 1,500 |
2011/08/12 | 590 | 590 | 584 | 584 | 2,200 |
2011/08/11 | 596 | 596 | 582 | 582 | 7,200 |
2011/08/10 | 595 | 615 | 595 | 596 | 9,800 |
2011/08/09 | 586 | 590 | 576 | 589 | 9,900 |
2011/08/08 | 595 | 595 | 591 | 595 | 1,800 |
2011/08/05 | 600 | 609 | 591 | 600 | 13,500 |
2011/08/04 | 611 | 611 | 604 | 604 | 1,900 |
2011/08/03 | 610 | 611 | 606 | 611 | 4,900 |
2011/08/02 | 606 | 610 | 605 | 610 | 2,400 |
2011/08/01 | 608 | 611 | 605 | 606 | 14,800 |
2011/07/29 | 611 | 611 | 602 | 608 | 1,100 |
2011/07/28 | 611 | 612 | 610 | 611 | 4,500 |
2011/07/27 | 612 | 613 | 611 | 611 | 2,400 |
2011/07/26 | 611 | 618 | 611 | 618 | 2,100 |
2011/07/25 | 612 | 618 | 612 | 612 | 5,200 |
2011/07/22 | 619 | 623 | 612 | 612 | 4,100 |
2011/07/21 | 616 | 624 | 616 | 620 | 2,500 |
2011/07/20 | 625 | 626 | 625 | 625 | 2,700 |
2011/07/19 | 637 | 637 | 625 | 625 | 800 |
2011/07/15 | 644 | 644 | 620 | 637 | 1,400 |
2011/07/14 | 644 | 644 | 631 | 644 | 3,600 |
2011/07/13 | 655 | 655 | 644 | 644 | 16,200 |
2011/07/12 | 655 | 660 | 655 | 655 | 10,600 |
2011/07/11 | 643 | 655 | 643 | 655 | 2,700 |
2011/07/08 | 643 | 648 | 643 | 643 | 5,600 |
2011/07/07 | 641 | 643 | 641 | 643 | 12,600 |
2011/07/06 | 636 | 643 | 634 | 641 | 4,400 |
2011/07/05 | 620 | 630 | 620 | 630 | 6,800 |
2011/07/04 | 614 | 617 | 611 | 617 | 3,900 |
2011/07/01 | 611 | 615 | 611 | 611 | 9,000 |
2011/06/30 | 600 | 603 | 598 | 602 | 3,600 |
2011/06/29 | 595 | 600 | 595 | 596 | 8,300 |
2011/06/28 | 597 | 597 | 595 | 595 | 3,200 |
2011/06/27 | 595 | 597 | 595 | 595 | 1,500 |
2011/06/24 | 594 | 595 | 594 | 595 | 2,600 |
2011/06/23 | 591 | 595 | 591 | 594 | 1,400 |
2011/06/22 | 595 | 595 | 590 | 591 | 1,000 |
2011/06/21 | 595 | 595 | 595 | 595 | 200 |
2011/06/20 | 595 | 596 | 586 | 591 | 5,700 |
2011/06/17 | 599 | 599 | 595 | 595 | 3,900 |
2011/06/16 | 598 | 599 | 595 | 599 | 5,800 |
2011/06/15 | 600 | 600 | 595 | 599 | 4,900 |
2011/06/14 | 595 | 599 | 595 | 599 | 1,000 |
2011/06/13 | 596 | 596 | 595 | 595 | 14,800 |
2011/06/10 | 596 | 599 | 596 | 596 | 1,800 |
2011/06/09 | 596 | 598 | 595 | 596 | 4,500 |
2011/06/08 | 596 | 596 | 596 | 596 | 1,300 |
2011/06/07 | 595 | 603 | 595 | 596 | 2,800 |
2011/06/06 | 595 | 595 | 587 | 595 | 5,600 |
2011/06/03 | 597 | 599 | 595 | 595 | 1,300 |
2011/06/02 | 597 | 597 | 589 | 590 | 1,500 |
2011/06/01 | 598 | 598 | 597 | 598 | 4,300 |
2011/05/31 | 588 | 590 | 586 | 589 | 6,000 |
2011/05/30 | 588 | 599 | 587 | 588 | 3,000 |
2011/05/27 | 600 | 600 | 588 | 588 | 4,000 |
2011/05/26 | 598 | 600 | 596 | 600 | 6,400 |
2011/05/25 | 595 | 597 | 595 | 596 | 2,200 |
2011/05/24 | 589 | 595 | 589 | 595 | 4,000 |
2011/05/23 | 600 | 600 | 589 | 597 | 6,500 |
2011/05/20 | 600 | 607 | 588 | 600 | 25,400 |
2011/05/19 | 605 | 625 | 601 | 608 | 96,900 |
2011/05/18 | 694 | 696 | 683 | 695 | 19,100 |
2011/05/17 | 694 | 695 | 683 | 695 | 5,500 |
2011/05/16 | 690 | 692 | 685 | 690 | 5,200 |
2011/05/13 | 694 | 694 | 684 | 692 | 18,100 |
2011/05/12 | 694 | 707 | 694 | 694 | 1,800 |
2011/05/11 | 698 | 698 | 694 | 694 | 1,400 |
2011/05/10 | 700 | 700 | 684 | 693 | 4,100 |
2011/05/09 | 700 | 704 | 700 | 700 | 4,100 |
2011/05/06 | 700 | 710 | 700 | 700 | 6,900 |
2011/05/02 | 698 | 708 | 698 | 707 | 9,600 |
2011/04/28 | 671 | 699 | 668 | 696 | 6,500 |
2011/04/27 | 683 | 683 | 677 | 680 | 2,700 |
2011/04/26 | 684 | 685 | 679 | 679 | 1,400 |
2011/04/25 | 677 | 677 | 677 | 677 | 7,000 |
2011/04/22 | 677 | 678 | 670 | 677 | 10,100 |
2011/04/21 | 680 | 680 | 677 | 677 | 2,200 |
2011/04/20 | 689 | 689 | 677 | 677 | 3,900 |
2011/04/19 | 682 | 682 | 682 | 682 | 400 |
2011/04/18 | 685 | 685 | 680 | 682 | 4,700 |
2011/04/15 | 683 | 688 | 682 | 682 | 4,000 |
2011/04/14 | 702 | 702 | 677 | 688 | 2,300 |
2011/04/13 | 700 | 703 | 696 | 702 | 2,200 |
2011/04/12 | 691 | 705 | 672 | 700 | 7,700 |
2011/04/11 | 682 | 691 | 681 | 691 | 2,800 |
2011/04/08 | 661 | 682 | 652 | 682 | 9,000 |
2011/04/07 | 670 | 670 | 657 | 661 | 8,200 |
2011/04/06 | 687 | 688 | 661 | 673 | 25,200 |
2011/04/05 | 695 | 700 | 685 | 687 | 9,200 |
2011/04/04 | 705 | 705 | 695 | 702 | 16,000 |
2011/04/01 | 711 | 712 | 700 | 705 | 29,700 |
2011/03/31 | 719 | 719 | 703 | 711 | 7,600 |
2011/03/30 | 718 | 721 | 711 | 718 | 6,400 |
2011/03/29 | 711 | 715 | 705 | 715 | 19,100 |
2011/03/28 | 758 | 760 | 752 | 754 | 55,600 |
2011/03/25 | 755 | 764 | 751 | 755 | 30,200 |
2011/03/24 | 750 | 759 | 740 | 752 | 26,200 |
2011/03/23 | 749 | 754 | 725 | 748 | 32,200 |
2011/03/22 | 720 | 729 | 705 | 723 | 44,400 |
2011/03/18 | 671 | 692 | 666 | 677 | 36,800 |
2011/03/17 | 640 | 657 | 603 | 654 | 20,900 |
2011/03/16 | 599 | 661 | 599 | 657 | 104,100 |
2011/03/15 | 691 | 705 | 600 | 649 | 74,100 |
2011/03/14 | 680 | 780 | 680 | 720 | 67,500 |
2011/03/11 | 809 | 820 | 795 | 805 | 81,700 |
2011/03/10 | 753 | 861 | 745 | 824 | 152,300 |
2011/03/09 | 766 | 766 | 754 | 756 | 4,900 |
2011/03/08 | 750 | 765 | 750 | 765 | 3,900 |
2011/03/07 | 767 | 772 | 753 | 765 | 4,500 |
2011/03/04 | 766 | 774 | 760 | 766 | 14,300 |
2011/03/03 | 755 | 768 | 755 | 766 | 14,600 |
2011/03/02 | 759 | 759 | 750 | 755 | 15,600 |
2011/03/01 | 736 | 760 | 736 | 750 | 6,700 |
2011/02/28 | 728 | 742 | 717 | 742 | 8,700 |
2011/02/25 | 703 | 712 | 700 | 710 | 10,000 |
2011/02/24 | 728 | 728 | 700 | 703 | 28,800 |
2011/02/23 | 742 | 743 | 728 | 728 | 7,500 |
2011/02/22 | 746 | 750 | 730 | 743 | 10,400 |
2011/02/21 | 769 | 770 | 752 | 756 | 5,300 |
2011/02/18 | 775 | 775 | 763 | 769 | 6,500 |
2011/02/17 | 780 | 780 | 770 | 770 | 11,700 |
2011/02/16 | 771 | 780 | 765 | 779 | 8,800 |
2011/02/15 | 760 | 776 | 758 | 770 | 8,000 |
2011/02/14 | 779 | 782 | 760 | 760 | 24,900 |
2011/02/10 | 753 | 780 | 747 | 768 | 60,400 |
2011/02/09 | 748 | 755 | 740 | 753 | 31,200 |
2011/02/08 | 743 | 750 | 743 | 746 | 3,300 |
2011/02/07 | 753 | 754 | 740 | 740 | 16,100 |
2011/02/04 | 721 | 758 | 721 | 756 | 51,700 |
2011/02/03 | 711 | 728 | 711 | 727 | 18,500 |
2011/02/02 | 713 | 713 | 702 | 711 | 8,000 |
2011/02/01 | 704 | 713 | 701 | 708 | 15,900 |
2011/01/31 | 695 | 695 | 681 | 695 | 15,800 |
2011/01/28 | 698 | 704 | 696 | 703 | 5,200 |
2011/01/27 | 701 | 701 | 698 | 698 | 2,700 |
2011/01/26 | 700 | 703 | 698 | 698 | 2,100 |
2011/01/25 | 700 | 702 | 698 | 702 | 3,700 |
2011/01/24 | 700 | 700 | 686 | 700 | 5,200 |
2011/01/21 | 707 | 707 | 690 | 703 | 7,200 |
2011/01/20 | 705 | 709 | 701 | 701 | 12,100 |
2011/01/19 | 708 | 708 | 701 | 705 | 3,700 |
2011/01/18 | 705 | 709 | 703 | 708 | 3,400 |
2011/01/17 | 715 | 715 | 702 | 705 | 5,300 |
2011/01/14 | 715 | 718 | 706 | 713 | 13,200 |
2011/01/13 | 708 | 717 | 700 | 717 | 16,900 |
2011/01/12 | 695 | 720 | 695 | 708 | 22,700 |
2011/01/11 | 697 | 697 | 680 | 694 | 13,300 |
2011/01/07 | 682 | 692 | 682 | 692 | 7,000 |
2011/01/06 | 670 | 691 | 670 | 684 | 12,600 |
2011/01/05 | 665 | 670 | 662 | 669 | 4,500 |
2011/01/04 | 664 | 668 | 664 | 665 | 2,100 |