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 |
---|---|---|---|---|---|
2013/12/30 | 625 | 631 | 620 | 626 | 7,800 |
2013/12/27 | 616 | 616 | 605 | 605 | 4,000 |
2013/12/26 | 596 | 610 | 596 | 605 | 9,200 |
2013/12/25 | 595 | 600 | 581 | 594 | 26,000 |
2013/12/24 | 602 | 609 | 598 | 600 | 11,000 |
2013/12/20 | 604 | 604 | 598 | 598 | 13,600 |
2013/12/19 | 606 | 608 | 596 | 596 | 33,300 |
2013/12/18 | 609 | 612 | 608 | 608 | 5,700 |
2013/12/17 | 608 | 620 | 606 | 607 | 10,400 |
2013/12/16 | 619 | 620 | 605 | 607 | 19,700 |
2013/12/13 | 616 | 620 | 611 | 615 | 8,800 |
2013/12/12 | 615 | 620 | 605 | 612 | 29,300 |
2013/12/11 | 610 | 612 | 608 | 612 | 14,000 |
2013/12/10 | 611 | 620 | 610 | 612 | 10,500 |
2013/12/09 | 615 | 619 | 614 | 616 | 12,400 |
2013/12/06 | 611 | 612 | 608 | 611 | 10,500 |
2013/12/05 | 619 | 619 | 606 | 611 | 4,300 |
2013/12/04 | 615 | 620 | 602 | 615 | 30,900 |
2013/12/03 | 610 | 621 | 609 | 615 | 17,800 |
2013/12/02 | 597 | 609 | 597 | 609 | 8,100 |
2013/11/29 | 606 | 608 | 597 | 598 | 11,400 |
2013/11/28 | 603 | 606 | 590 | 606 | 10,600 |
2013/11/27 | 598 | 598 | 595 | 598 | 1,400 |
2013/11/26 | 598 | 600 | 591 | 598 | 5,900 |
2013/11/25 | 605 | 605 | 596 | 598 | 5,000 |
2013/11/22 | 602 | 602 | 594 | 595 | 4,100 |
2013/11/21 | 602 | 602 | 595 | 602 | 5,800 |
2013/11/20 | 601 | 603 | 600 | 600 | 11,100 |
2013/11/19 | 599 | 600 | 598 | 598 | 5,000 |
2013/11/18 | 600 | 604 | 598 | 598 | 4,300 |
2013/11/15 | 609 | 609 | 596 | 600 | 11,300 |
2013/11/14 | 601 | 604 | 596 | 596 | 14,300 |
2013/11/13 | 596 | 596 | 588 | 595 | 12,100 |
2013/11/12 | 583 | 603 | 583 | 586 | 19,900 |
2013/11/11 | 579 | 588 | 579 | 581 | 7,800 |
2013/11/08 | 582 | 589 | 579 | 588 | 13,400 |
2013/11/07 | 566 | 640 | 566 | 589 | 38,200 |
2013/11/06 | 558 | 558 | 555 | 558 | 5,300 |
2013/11/05 | 553 | 559 | 553 | 553 | 2,800 |
2013/11/01 | 555 | 555 | 552 | 553 | 2,400 |
2013/10/31 | 558 | 558 | 555 | 555 | 1,400 |
2013/10/30 | 555 | 559 | 551 | 555 | 16,600 |
2013/10/29 | 555 | 560 | 555 | 560 | 1,500 |
2013/10/28 | 556 | 559 | 553 | 559 | 3,500 |
2013/10/25 | 564 | 564 | 556 | 564 | 3,200 |
2013/10/24 | 564 | 564 | 560 | 564 | 1,000 |
2013/10/23 | 564 | 565 | 559 | 565 | 1,800 |
2013/10/22 | 560 | 560 | 559 | 560 | 1,300 |
2013/10/21 | 560 | 564 | 556 | 563 | 6,900 |
2013/10/18 | 560 | 560 | 556 | 556 | 2,000 |
2013/10/17 | 559 | 559 | 555 | 558 | 500 |
2013/10/16 | 564 | 564 | 555 | 559 | 1,300 |
2013/10/15 | 563 | 563 | 552 | 560 | 9,100 |
2013/10/11 | 567 | 567 | 561 | 567 | 11,200 |
2013/10/10 | 565 | 565 | 565 | 565 | 200 |
2013/10/09 | 563 | 564 | 559 | 564 | 1,400 |
2013/10/08 | 558 | 560 | 553 | 553 | 1,400 |
2013/10/07 | 560 | 566 | 556 | 560 | 4,200 |
2013/10/04 | 560 | 560 | 552 | 560 | 3,300 |
2013/10/03 | 569 | 569 | 559 | 559 | 8,000 |
2013/10/02 | 570 | 571 | 565 | 570 | 3,800 |
2013/10/01 | 571 | 571 | 563 | 570 | 2,500 |
2013/09/30 | 570 | 571 | 553 | 571 | 3,800 |
2013/09/27 | 565 | 571 | 565 | 566 | 3,800 |
2013/09/26 | 570 | 573 | 564 | 568 | 7,900 |
2013/09/25 | 561 | 564 | 561 | 564 | 9,200 |
2013/09/24 | 556 | 563 | 556 | 561 | 2,100 |
2013/09/20 | 547 | 556 | 547 | 555 | 2,200 |
2013/09/19 | 561 | 564 | 546 | 546 | 3,200 |
2013/09/18 | 560 | 565 | 550 | 552 | 4,100 |
2013/09/17 | 570 | 570 | 550 | 560 | 3,100 |
2013/09/13 | 575 | 575 | 533 | 568 | 3,900 |
2013/09/12 | 567 | 575 | 565 | 575 | 20,000 |
2013/09/11 | 563 | 565 | 560 | 564 | 4,000 |
2013/09/10 | 563 | 563 | 550 | 562 | 4,900 |
2013/09/09 | 555 | 563 | 553 | 563 | 13,200 |
2013/09/06 | 542 | 550 | 529 | 549 | 14,000 |
2013/09/05 | 547 | 556 | 540 | 552 | 11,300 |
2013/09/04 | 537 | 548 | 536 | 548 | 8,400 |
2013/09/03 | 537 | 537 | 535 | 536 | 1,300 |
2013/09/02 | 530 | 534 | 530 | 533 | 6,300 |
2013/08/30 | 537 | 537 | 529 | 529 | 400 |
2013/08/29 | 528 | 529 | 528 | 528 | 4,600 |
2013/08/28 | 529 | 535 | 529 | 535 | 1,600 |
2013/08/27 | 536 | 538 | 530 | 538 | 5,200 |
2013/08/26 | 533 | 548 | 533 | 536 | 2,300 |
2013/08/23 | 539 | 539 | 532 | 532 | 5,400 |
2013/08/22 | 532 | 535 | 528 | 532 | 3,900 |
2013/08/21 | 537 | 537 | 531 | 532 | 4,900 |
2013/08/20 | 537 | 537 | 530 | 537 | 1,700 |
2013/08/19 | 541 | 541 | 528 | 537 | 14,900 |
2013/08/16 | 541 | 542 | 537 | 541 | 900 |
2013/08/15 | 540 | 542 | 536 | 541 | 4,800 |
2013/08/14 | 540 | 543 | 534 | 540 | 2,800 |
2013/08/13 | 542 | 542 | 534 | 534 | 1,400 |
2013/08/12 | 538 | 539 | 532 | 532 | 6,600 |
2013/08/09 | 538 | 542 | 533 | 538 | 8,000 |
2013/08/08 | 536 | 538 | 534 | 538 | 3,800 |
2013/08/07 | 544 | 544 | 535 | 537 | 11,400 |
2013/08/06 | 538 | 538 | 533 | 538 | 1,600 |
2013/08/05 | 532 | 541 | 532 | 538 | 3,000 |
2013/08/02 | 529 | 538 | 529 | 538 | 6,500 |
2013/08/01 | 533 | 535 | 526 | 531 | 5,100 |
2013/07/31 | 525 | 535 | 524 | 529 | 5,000 |
2013/07/30 | 525 | 528 | 525 | 525 | 22,500 |
2013/07/29 | 535 | 535 | 525 | 525 | 4,600 |
2013/07/26 | 536 | 536 | 535 | 535 | 6,600 |
2013/07/25 | 538 | 538 | 536 | 536 | 3,800 |
2013/07/24 | 539 | 539 | 536 | 538 | 6,800 |
2013/07/23 | 538 | 539 | 536 | 538 | 6,400 |
2013/07/22 | 539 | 544 | 538 | 538 | 9,400 |
2013/07/19 | 539 | 540 | 539 | 539 | 4,400 |
2013/07/18 | 541 | 541 | 537 | 539 | 9,800 |
2013/07/17 | 542 | 542 | 539 | 539 | 2,900 |
2013/07/16 | 545 | 545 | 540 | 542 | 4,400 |
2013/07/12 | 547 | 547 | 540 | 542 | 18,700 |
2013/07/11 | 540 | 542 | 536 | 542 | 1,600 |
2013/07/10 | 540 | 541 | 536 | 540 | 5,600 |
2013/07/09 | 540 | 543 | 537 | 540 | 3,400 |
2013/07/08 | 542 | 545 | 540 | 540 | 18,600 |
2013/07/05 | 541 | 546 | 540 | 541 | 19,800 |
2013/07/04 | 545 | 545 | 540 | 541 | 1,700 |
2013/07/03 | 545 | 545 | 545 | 545 | 15,300 |
2013/07/02 | 545 | 550 | 535 | 545 | 5,500 |
2013/07/01 | 529 | 545 | 529 | 545 | 7,200 |
2013/06/28 | 530 | 535 | 528 | 529 | 5,700 |
2013/06/27 | 530 | 540 | 526 | 533 | 4,400 |
2013/06/26 | 540 | 545 | 534 | 534 | 8,000 |
2013/06/25 | 545 | 545 | 536 | 541 | 16,500 |
2013/06/24 | 554 | 555 | 545 | 545 | 10,400 |
2013/06/21 | 555 | 555 | 546 | 547 | 15,100 |
2013/06/20 | 548 | 555 | 543 | 545 | 36,400 |
2013/06/19 | 544 | 546 | 522 | 545 | 31,700 |
2013/06/18 | 530 | 545 | 522 | 522 | 4,100 |
2013/06/17 | 511 | 530 | 511 | 530 | 400 |
2013/06/14 | 525 | 532 | 510 | 510 | 13,300 |
2013/06/13 | 525 | 525 | 523 | 525 | 600 |
2013/06/12 | 520 | 525 | 509 | 525 | 2,500 |
2013/06/11 | 518 | 525 | 518 | 520 | 2,200 |
2013/06/10 | 508 | 527 | 508 | 518 | 700 |
2013/06/07 | 516 | 525 | 500 | 508 | 7,800 |
2013/06/06 | 529 | 534 | 516 | 516 | 8,300 |
2013/06/05 | 532 | 546 | 530 | 530 | 1,600 |
2013/06/04 | 533 | 540 | 532 | 532 | 1,200 |
2013/06/03 | 545 | 545 | 532 | 532 | 500 |
2013/05/31 | 530 | 547 | 530 | 545 | 8,100 |
2013/05/30 | 531 | 546 | 531 | 546 | 4,400 |
2013/05/29 | 531 | 536 | 531 | 536 | 2,600 |
2013/05/28 | 541 | 541 | 530 | 531 | 5,100 |
2013/05/27 | 545 | 545 | 533 | 533 | 4,100 |
2013/05/24 | 545 | 548 | 532 | 545 | 15,500 |
2013/05/23 | 560 | 560 | 543 | 545 | 15,800 |
2013/05/22 | 555 | 565 | 547 | 547 | 10,600 |
2013/05/21 | 546 | 550 | 546 | 546 | 1,500 |
2013/05/20 | 545 | 550 | 545 | 546 | 5,200 |
2013/05/17 | 544 | 550 | 544 | 545 | 9,600 |
2013/05/16 | 556 | 559 | 536 | 545 | 28,100 |
2013/05/15 | 532 | 559 | 530 | 536 | 26,800 |
2013/05/14 | 532 | 532 | 529 | 529 | 11,800 |
2013/05/13 | 528 | 530 | 527 | 529 | 5,400 |
2013/05/10 | 527 | 530 | 526 | 527 | 10,600 |
2013/05/09 | 522 | 530 | 519 | 527 | 10,300 |
2013/05/08 | 519 | 530 | 516 | 518 | 9,100 |
2013/05/07 | 520 | 532 | 516 | 518 | 26,000 |
2013/05/02 | 515 | 525 | 515 | 515 | 8,700 |
2013/05/01 | 514 | 519 | 514 | 515 | 6,000 |
2013/04/30 | 517 | 517 | 516 | 517 | 2,900 |
2013/04/26 | 516 | 517 | 512 | 517 | 4,000 |
2013/04/25 | 508 | 512 | 508 | 511 | 1,800 |
2013/04/24 | 510 | 519 | 505 | 506 | 19,500 |
2013/04/23 | 502 | 506 | 501 | 501 | 3,600 |
2013/04/22 | 501 | 506 | 501 | 502 | 5,100 |
2013/04/19 | 500 | 504 | 498 | 500 | 1,200 |
2013/04/18 | 505 | 505 | 500 | 500 | 3,900 |
2013/04/17 | 505 | 507 | 501 | 501 | 2,200 |
2013/04/16 | 500 | 505 | 500 | 505 | 2,800 |
2013/04/15 | 501 | 506 | 501 | 506 | 9,000 |
2013/04/12 | 500 | 507 | 496 | 501 | 7,300 |
2013/04/11 | 493 | 510 | 490 | 500 | 26,200 |
2013/04/10 | 495 | 495 | 493 | 493 | 3,100 |
2013/04/09 | 497 | 497 | 491 | 495 | 8,300 |
2013/04/08 | 499 | 500 | 492 | 497 | 2,900 |
2013/04/05 | 492 | 500 | 487 | 490 | 11,400 |
2013/04/04 | 490 | 492 | 488 | 490 | 3,800 |
2013/04/03 | 493 | 493 | 490 | 490 | 900 |
2013/04/02 | 493 | 493 | 492 | 493 | 1,000 |
2013/04/01 | 496 | 496 | 491 | 493 | 3,200 |
2013/03/29 | 500 | 503 | 496 | 496 | 6,700 |
2013/03/28 | 507 | 507 | 506 | 506 | 1,000 |
2013/03/27 | 504 | 515 | 504 | 509 | 3,200 |
2013/03/26 | 534 | 534 | 522 | 530 | 9,300 |
2013/03/25 | 531 | 534 | 525 | 534 | 8,200 |
2013/03/22 | 530 | 534 | 530 | 531 | 7,300 |
2013/03/21 | 532 | 538 | 523 | 532 | 7,400 |
2013/03/19 | 533 | 535 | 520 | 532 | 20,600 |
2013/03/18 | 525 | 539 | 523 | 533 | 10,500 |
2013/03/15 | 522 | 530 | 521 | 521 | 9,400 |
2013/03/14 | 520 | 530 | 518 | 521 | 8,200 |
2013/03/13 | 515 | 518 | 515 | 518 | 6,700 |
2013/03/12 | 517 | 518 | 514 | 518 | 15,800 |
2013/03/11 | 518 | 518 | 513 | 515 | 8,500 |
2013/03/08 | 516 | 519 | 515 | 515 | 3,700 |
2013/03/07 | 513 | 517 | 510 | 516 | 15,600 |
2013/03/06 | 511 | 516 | 510 | 511 | 5,100 |
2013/03/05 | 512 | 515 | 511 | 513 | 4,600 |
2013/03/04 | 515 | 519 | 514 | 515 | 10,800 |
2013/03/01 | 504 | 515 | 504 | 512 | 5,600 |
2013/02/28 | 503 | 513 | 501 | 503 | 5,200 |
2013/02/27 | 505 | 505 | 503 | 503 | 700 |
2013/02/26 | 502 | 505 | 502 | 505 | 4,300 |
2013/02/25 | 504 | 505 | 501 | 505 | 8,800 |
2013/02/22 | 500 | 502 | 500 | 502 | 900 |
2013/02/21 | 502 | 506 | 500 | 502 | 1,700 |
2013/02/20 | 504 | 504 | 500 | 504 | 3,600 |
2013/02/19 | 507 | 507 | 505 | 505 | 500 |
2013/02/18 | 501 | 507 | 501 | 507 | 400 |
2013/02/15 | 506 | 510 | 503 | 507 | 2,200 |
2013/02/14 | 507 | 510 | 505 | 507 | 4,800 |
2013/02/13 | 507 | 507 | 507 | 507 | 700 |
2013/02/12 | 510 | 524 | 510 | 514 | 8,700 |
2013/02/08 | 510 | 515 | 510 | 510 | 2,300 |
2013/02/07 | 507 | 513 | 507 | 513 | 5,000 |
2013/02/06 | 508 | 515 | 505 | 514 | 8,100 |
2013/02/05 | 514 | 518 | 505 | 508 | 6,200 |
2013/02/04 | 518 | 523 | 510 | 514 | 6,200 |
2013/02/01 | 522 | 522 | 509 | 519 | 11,000 |
2013/01/31 | 520 | 545 | 509 | 520 | 27,600 |
2013/01/30 | 486 | 521 | 486 | 520 | 29,500 |
2013/01/29 | 490 | 491 | 490 | 491 | 600 |
2013/01/28 | 491 | 495 | 487 | 491 | 7,600 |
2013/01/25 | 497 | 497 | 490 | 493 | 10,100 |
2013/01/24 | 492 | 497 | 490 | 497 | 9,500 |
2013/01/23 | 490 | 495 | 490 | 492 | 10,100 |
2013/01/22 | 492 | 495 | 485 | 495 | 15,100 |
2013/01/21 | 496 | 499 | 492 | 492 | 9,000 |
2013/01/18 | 490 | 496 | 482 | 496 | 15,800 |
2013/01/17 | 483 | 489 | 483 | 486 | 2,500 |
2013/01/16 | 485 | 488 | 482 | 483 | 10,100 |
2013/01/15 | 485 | 488 | 480 | 485 | 5,500 |
2013/01/11 | 488 | 488 | 478 | 481 | 21,300 |
2013/01/10 | 480 | 487 | 480 | 485 | 2,700 |
2013/01/09 | 485 | 485 | 474 | 474 | 1,600 |
2013/01/08 | 473 | 480 | 473 | 473 | 8,600 |
2013/01/07 | 480 | 480 | 473 | 473 | 2,700 |
2013/01/04 | 465 | 477 | 465 | 469 | 11,500 |