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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,190 | 1,193 | 1,157 | 1,193 | 18,300 |
| 2019/12/27 | 1,200 | 1,209 | 1,176 | 1,185 | 32,100 |
| 2019/12/26 | 1,183 | 1,201 | 1,172 | 1,186 | 34,400 |
| 2019/12/25 | 1,140 | 1,183 | 1,140 | 1,183 | 40,600 |
| 2019/12/24 | 1,134 | 1,155 | 1,114 | 1,135 | 38,500 |
| 2019/12/23 | 1,214 | 1,214 | 1,138 | 1,152 | 78,500 |
| 2019/12/20 | 1,200 | 1,211 | 1,190 | 1,204 | 48,800 |
| 2019/12/19 | 1,168 | 1,214 | 1,168 | 1,214 | 57,200 |
| 2019/12/18 | 1,220 | 1,220 | 1,165 | 1,168 | 72,800 |
| 2019/12/17 | 1,130 | 1,218 | 1,128 | 1,210 | 205,300 |
| 2019/12/16 | 1,130 | 1,152 | 1,119 | 1,126 | 59,200 |
| 2019/12/13 | 1,110 | 1,140 | 1,100 | 1,129 | 80,200 |
| 2019/12/12 | 1,104 | 1,110 | 1,089 | 1,100 | 28,700 |
| 2019/12/11 | 1,125 | 1,125 | 1,083 | 1,099 | 23,900 |
| 2019/12/10 | 1,100 | 1,130 | 1,094 | 1,103 | 47,900 |
| 2019/12/09 | 1,111 | 1,139 | 1,090 | 1,100 | 69,500 |
| 2019/12/06 | 1,104 | 1,112 | 1,091 | 1,103 | 19,200 |
| 2019/12/05 | 1,114 | 1,115 | 1,096 | 1,103 | 30,100 |
| 2019/12/04 | 1,072 | 1,105 | 1,072 | 1,099 | 22,500 |
| 2019/12/03 | 1,070 | 1,091 | 1,062 | 1,082 | 30,300 |
| 2019/12/02 | 1,108 | 1,120 | 1,089 | 1,093 | 32,400 |
| 2019/11/29 | 1,095 | 1,105 | 1,084 | 1,101 | 31,700 |
| 2019/11/28 | 1,099 | 1,103 | 1,084 | 1,084 | 25,000 |
| 2019/11/27 | 1,098 | 1,111 | 1,088 | 1,099 | 22,200 |
| 2019/11/26 | 1,093 | 1,110 | 1,069 | 1,094 | 53,300 |
| 2019/11/25 | 1,139 | 1,153 | 1,092 | 1,100 | 66,400 |
| 2019/11/22 | 1,095 | 1,129 | 1,088 | 1,129 | 52,800 |
| 2019/11/21 | 1,099 | 1,126 | 1,070 | 1,105 | 92,900 |
| 2019/11/20 | 1,088 | 1,101 | 1,075 | 1,089 | 47,400 |
| 2019/11/19 | 1,116 | 1,143 | 1,060 | 1,110 | 199,100 |
| 2019/11/18 | 995 | 1,130 | 988 | 1,104 | 548,100 |
| 2019/11/15 | 968 | 983 | 962 | 980 | 14,400 |
| 2019/11/14 | 995 | 995 | 969 | 974 | 26,700 |
| 2019/11/13 | 999 | 1,004 | 990 | 998 | 16,100 |
| 2019/11/12 | 1,000 | 1,007 | 990 | 1,000 | 21,100 |
| 2019/11/11 | 985 | 1,006 | 985 | 999 | 11,500 |
| 2019/11/08 | 994 | 1,007 | 987 | 987 | 9,200 |
| 2019/11/07 | 990 | 1,004 | 978 | 995 | 22,500 |
| 2019/11/06 | 1,009 | 1,013 | 977 | 987 | 50,500 |
| 2019/11/05 | 1,036 | 1,043 | 1,004 | 1,012 | 70,200 |
| 2019/11/01 | 1,015 | 1,022 | 990 | 1,018 | 26,800 |
| 2019/10/31 | 1,023 | 1,030 | 1,013 | 1,021 | 21,500 |
| 2019/10/30 | 1,016 | 1,032 | 1,012 | 1,019 | 38,700 |
| 2019/10/29 | 1,054 | 1,070 | 1,021 | 1,023 | 79,200 |
| 2019/10/28 | 982 | 1,034 | 982 | 1,032 | 57,000 |
| 2019/10/25 | 962 | 980 | 962 | 980 | 39,200 |
| 2019/10/24 | 951 | 969 | 951 | 962 | 40,200 |
| 2019/10/23 | 945 | 950 | 941 | 946 | 16,000 |
| 2019/10/21 | 941 | 955 | 941 | 942 | 24,400 |
| 2019/10/18 | 934 | 953 | 933 | 943 | 25,500 |
| 2019/10/17 | 933 | 943 | 929 | 935 | 19,000 |
| 2019/10/16 | 937 | 956 | 930 | 935 | 31,000 |
| 2019/10/15 | 934 | 941 | 927 | 937 | 15,800 |
| 2019/10/11 | 923 | 948 | 923 | 932 | 44,200 |
| 2019/10/10 | 928 | 943 | 925 | 925 | 11,600 |
| 2019/10/09 | 916 | 943 | 916 | 929 | 16,800 |
| 2019/10/08 | 925 | 948 | 925 | 931 | 13,200 |
| 2019/10/07 | 931 | 933 | 923 | 927 | 5,700 |
| 2019/10/04 | 920 | 935 | 916 | 931 | 13,700 |
| 2019/10/03 | 934 | 941 | 928 | 930 | 14,200 |
| 2019/10/02 | 935 | 957 | 932 | 949 | 15,800 |
| 2019/10/01 | 919 | 965 | 919 | 946 | 22,400 |
| 2019/09/30 | 927 | 942 | 918 | 923 | 22,200 |
| 2019/09/27 | 930 | 942 | 924 | 927 | 16,300 |
| 2019/09/26 | 928 | 935 | 915 | 918 | 12,000 |
| 2019/09/25 | 940 | 942 | 925 | 928 | 10,500 |
| 2019/09/24 | 939 | 957 | 939 | 940 | 15,400 |
| 2019/09/20 | 942 | 946 | 935 | 939 | 18,100 |
| 2019/09/19 | 948 | 957 | 944 | 949 | 16,300 |
| 2019/09/18 | 959 | 969 | 947 | 953 | 14,000 |
| 2019/09/17 | 942 | 969 | 937 | 966 | 27,600 |
| 2019/09/13 | 959 | 959 | 942 | 953 | 15,300 |
| 2019/09/12 | 974 | 976 | 955 | 959 | 22,800 |
| 2019/09/11 | 974 | 980 | 960 | 972 | 18,100 |
| 2019/09/10 | 985 | 985 | 971 | 978 | 22,700 |
| 2019/09/09 | 988 | 1,003 | 986 | 992 | 26,500 |
| 2019/09/06 | 960 | 1,005 | 960 | 996 | 47,700 |
| 2019/09/05 | 991 | 1,020 | 962 | 962 | 61,600 |
| 2019/09/04 | 961 | 1,010 | 955 | 990 | 74,900 |
| 2019/09/03 | 953 | 1,005 | 945 | 960 | 98,400 |
| 2019/09/02 | 889 | 940 | 889 | 931 | 47,100 |
| 2019/08/30 | 868 | 895 | 868 | 895 | 22,400 |
| 2019/08/29 | 867 | 872 | 853 | 868 | 19,500 |
| 2019/08/28 | 862 | 870 | 848 | 868 | 43,000 |
| 2019/08/27 | 879 | 881 | 870 | 871 | 18,300 |
| 2019/08/26 | 888 | 891 | 866 | 870 | 42,500 |
| 2019/08/23 | 912 | 915 | 894 | 895 | 36,000 |
| 2019/08/22 | 914 | 920 | 906 | 911 | 11,900 |
| 2019/08/21 | 922 | 922 | 905 | 913 | 16,700 |
| 2019/08/20 | 909 | 930 | 897 | 923 | 38,700 |
| 2019/08/19 | 963 | 963 | 898 | 909 | 116,900 |
| 2019/08/16 | 964 | 972 | 952 | 953 | 30,700 |
| 2019/08/15 | 977 | 977 | 940 | 963 | 100,500 |
| 2019/08/14 | 1,016 | 1,016 | 993 | 996 | 62,100 |
| 2019/08/13 | 1,006 | 1,017 | 1,001 | 1,004 | 30,000 |
| 2019/08/09 | 1,023 | 1,030 | 1,008 | 1,022 | 33,300 |
| 2019/08/08 | 1,028 | 1,028 | 1,005 | 1,012 | 52,900 |
| 2019/08/07 | 1,044 | 1,044 | 1,006 | 1,011 | 44,900 |
| 2019/08/06 | 1,008 | 1,040 | 991 | 1,031 | 91,900 |
| 2019/08/05 | 1,102 | 1,121 | 1,035 | 1,066 | 194,900 |
| 2019/08/02 | 1,135 | 1,240 | 1,097 | 1,132 | 645,000 |
| 2019/08/01 | 1,096 | 1,168 | 1,090 | 1,160 | 236,400 |
| 2019/07/31 | 1,063 | 1,093 | 1,044 | 1,093 | 65,800 |
| 2019/07/30 | 1,065 | 1,068 | 1,057 | 1,063 | 32,500 |
| 2019/07/29 | 1,070 | 1,077 | 1,060 | 1,066 | 18,200 |
| 2019/07/26 | 1,078 | 1,078 | 1,047 | 1,072 | 36,200 |
| 2019/07/25 | 1,063 | 1,079 | 1,050 | 1,079 | 68,700 |
| 2019/07/24 | 1,083 | 1,083 | 1,047 | 1,060 | 49,700 |
| 2019/07/23 | 1,074 | 1,096 | 1,063 | 1,074 | 66,900 |
| 2019/07/22 | 1,036 | 1,080 | 1,031 | 1,058 | 75,600 |
| 2019/07/19 | 1,035 | 1,040 | 1,008 | 1,036 | 75,500 |
| 2019/07/18 | 1,113 | 1,113 | 1,026 | 1,028 | 175,100 |
| 2019/07/17 | 1,136 | 1,194 | 1,108 | 1,119 | 365,000 |
| 2019/07/16 | 1,009 | 1,167 | 1,009 | 1,113 | 383,200 |
| 2019/07/12 | 1,046 | 1,046 | 1,003 | 1,009 | 78,400 |
| 2019/07/11 | 1,040 | 1,046 | 1,024 | 1,033 | 23,500 |
| 2019/07/10 | 1,016 | 1,058 | 1,003 | 1,040 | 54,100 |
| 2019/07/09 | 1,021 | 1,065 | 1,005 | 1,012 | 84,900 |
| 2019/07/08 | 1,020 | 1,030 | 1,005 | 1,021 | 46,200 |
| 2019/07/05 | 1,011 | 1,015 | 991 | 1,015 | 40,300 |
| 2019/07/04 | 1,014 | 1,016 | 1,003 | 1,011 | 23,400 |
| 2019/07/03 | 1,049 | 1,049 | 1,006 | 1,008 | 48,000 |
| 2019/07/02 | 1,037 | 1,045 | 1,023 | 1,040 | 20,300 |
| 2019/07/01 | 1,039 | 1,050 | 1,028 | 1,042 | 40,000 |
| 2019/06/28 | 1,020 | 1,027 | 1,010 | 1,027 | 40,100 |
| 2019/06/27 | 1,011 | 1,024 | 1,011 | 1,015 | 25,700 |
| 2019/06/26 | 1,008 | 1,027 | 999 | 1,006 | 38,000 |
| 2019/06/25 | 1,023 | 1,028 | 1,010 | 1,018 | 18,000 |
| 2019/06/24 | 1,015 | 1,028 | 1,007 | 1,024 | 30,000 |
| 2019/06/21 | 1,045 | 1,049 | 1,017 | 1,017 | 36,500 |
| 2019/06/20 | 1,017 | 1,042 | 1,009 | 1,040 | 44,200 |
| 2019/06/19 | 1,031 | 1,037 | 1,015 | 1,025 | 34,600 |
| 2019/06/18 | 1,036 | 1,039 | 1,000 | 1,002 | 53,000 |
| 2019/06/17 | 1,050 | 1,064 | 1,032 | 1,044 | 27,100 |
| 2019/06/14 | 1,014 | 1,053 | 1,006 | 1,053 | 47,700 |
| 2019/06/13 | 1,031 | 1,035 | 1,008 | 1,019 | 54,600 |
| 2019/06/12 | 1,047 | 1,064 | 1,024 | 1,041 | 51,800 |
| 2019/06/11 | 1,054 | 1,065 | 1,046 | 1,047 | 45,700 |
| 2019/06/10 | 1,069 | 1,087 | 1,055 | 1,059 | 101,000 |
| 2019/06/07 | 1,046 | 1,066 | 1,034 | 1,063 | 56,900 |
| 2019/06/06 | 1,073 | 1,074 | 1,027 | 1,027 | 58,400 |
| 2019/06/05 | 1,085 | 1,085 | 1,045 | 1,069 | 87,600 |
| 2019/06/04 | 999 | 1,042 | 990 | 1,038 | 105,500 |
| 2019/06/03 | 1,031 | 1,036 | 993 | 993 | 93,700 |
| 2019/05/31 | 1,040 | 1,063 | 1,023 | 1,051 | 91,200 |
| 2019/05/30 | 1,050 | 1,059 | 1,020 | 1,043 | 65,700 |
| 2019/05/29 | 1,045 | 1,060 | 1,031 | 1,048 | 38,600 |
| 2019/05/28 | 1,044 | 1,084 | 1,029 | 1,068 | 64,300 |
| 2019/05/27 | 1,050 | 1,063 | 1,024 | 1,055 | 70,600 |
| 2019/05/24 | 1,027 | 1,075 | 1,016 | 1,049 | 115,200 |
| 2019/05/23 | 1,074 | 1,074 | 1,020 | 1,027 | 87,100 |
| 2019/05/22 | 1,061 | 1,090 | 1,059 | 1,074 | 99,600 |
| 2019/05/21 | 1,071 | 1,071 | 1,020 | 1,056 | 91,200 |
| 2019/05/20 | 1,098 | 1,114 | 1,048 | 1,063 | 93,500 |
| 2019/05/17 | 1,183 | 1,199 | 1,083 | 1,098 | 204,700 |
| 2019/05/16 | 1,088 | 1,176 | 1,088 | 1,123 | 184,900 |
| 2019/05/15 | 948 | 1,078 | 945 | 1,078 | 498,600 |
| 2019/05/14 | 1,243 | 1,253 | 1,197 | 1,218 | 216,700 |
| 2019/05/13 | 1,270 | 1,306 | 1,244 | 1,262 | 96,800 |
| 2019/05/10 | 1,323 | 1,369 | 1,280 | 1,330 | 120,100 |
| 2019/05/09 | 1,400 | 1,400 | 1,333 | 1,349 | 136,700 |
| 2019/05/08 | 1,390 | 1,408 | 1,360 | 1,384 | 81,900 |
| 2019/05/07 | 1,380 | 1,425 | 1,353 | 1,415 | 101,800 |
| 2019/04/26 | 1,455 | 1,459 | 1,388 | 1,402 | 216,600 |
| 2019/04/25 | 1,450 | 1,489 | 1,447 | 1,469 | 76,100 |
| 2019/04/24 | 1,452 | 1,490 | 1,440 | 1,452 | 105,200 |
| 2019/04/23 | 1,483 | 1,489 | 1,423 | 1,428 | 138,100 |
| 2019/04/22 | 1,567 | 1,574 | 1,464 | 1,489 | 251,500 |
| 2019/04/19 | 1,476 | 1,576 | 1,463 | 1,559 | 400,600 |
| 2019/04/18 | 1,500 | 1,514 | 1,451 | 1,495 | 294,300 |
| 2019/04/17 | 1,428 | 1,523 | 1,410 | 1,523 | 478,800 |
| 2019/04/16 | 1,386 | 1,445 | 1,381 | 1,398 | 160,900 |
| 2019/04/15 | 1,357 | 1,433 | 1,356 | 1,398 | 162,400 |
| 2019/04/12 | 1,309 | 1,362 | 1,265 | 1,342 | 163,000 |
| 2019/04/11 | 1,430 | 1,439 | 1,343 | 1,348 | 228,100 |
| 2019/04/10 | 1,430 | 1,469 | 1,407 | 1,440 | 125,000 |
| 2019/04/09 | 1,420 | 1,490 | 1,361 | 1,460 | 275,800 |
| 2019/04/08 | 1,499 | 1,500 | 1,402 | 1,418 | 181,200 |
| 2019/04/05 | 1,485 | 1,496 | 1,382 | 1,450 | 445,500 |
| 2019/04/04 | 1,310 | 1,448 | 1,291 | 1,440 | 485,000 |
| 2019/04/03 | 1,216 | 1,298 | 1,216 | 1,290 | 104,000 |
| 2019/04/02 | 1,273 | 1,299 | 1,209 | 1,210 | 126,700 |
| 2019/04/01 | 1,283 | 1,339 | 1,251 | 1,273 | 145,300 |
| 2019/03/29 | 1,214 | 1,270 | 1,179 | 1,248 | 152,100 |
| 2019/03/28 | 1,248 | 1,262 | 1,188 | 1,202 | 108,500 |
| 2019/03/27 | 1,214 | 1,290 | 1,211 | 1,262 | 137,600 |
| 2019/03/26 | 1,258 | 1,281 | 1,200 | 1,215 | 108,100 |
| 2019/03/25 | 1,191 | 1,252 | 1,175 | 1,236 | 118,500 |
| 2019/03/22 | 1,280 | 1,300 | 1,181 | 1,240 | 306,300 |
| 2019/03/20 | 1,391 | 1,399 | 1,302 | 1,305 | 129,500 |
| 2019/03/19 | 1,397 | 1,430 | 1,337 | 1,404 | 95,900 |
| 2019/03/18 | 1,348 | 1,417 | 1,320 | 1,400 | 149,300 |
| 2019/03/15 | 1,340 | 1,399 | 1,283 | 1,320 | 204,100 |
| 2019/03/14 | 1,434 | 1,460 | 1,316 | 1,325 | 259,200 |
| 2019/03/13 | 1,491 | 1,550 | 1,405 | 1,423 | 270,500 |
| 2019/03/12 | 1,581 | 1,626 | 1,480 | 1,515 | 306,100 |
| 2019/03/11 | 1,398 | 1,538 | 1,395 | 1,526 | 308,500 |
| 2019/03/08 | 1,414 | 1,488 | 1,393 | 1,399 | 368,300 |
| 2019/03/07 | 1,644 | 1,644 | 1,408 | 1,461 | 422,100 |
| 2019/03/06 | 1,630 | 1,690 | 1,500 | 1,617 | 531,700 |
| 2019/03/05 | 1,495 | 1,624 | 1,481 | 1,615 | 476,200 |
| 2019/03/04 | 1,440 | 1,543 | 1,415 | 1,524 | 512,500 |
| 2019/03/01 | 1,332 | 1,400 | 1,327 | 1,380 | 221,800 |
| 2019/02/28 | 1,278 | 1,360 | 1,278 | 1,325 | 160,800 |
| 2019/02/27 | 1,305 | 1,330 | 1,274 | 1,305 | 105,800 |
| 2019/02/26 | 1,270 | 1,304 | 1,247 | 1,291 | 127,000 |
| 2019/02/25 | 1,235 | 1,298 | 1,190 | 1,297 | 218,500 |
| 2019/02/22 | 1,151 | 1,243 | 1,110 | 1,235 | 200,800 |
| 2019/02/21 | 1,179 | 1,209 | 1,153 | 1,172 | 117,900 |
| 2019/02/20 | 1,233 | 1,260 | 1,175 | 1,200 | 171,300 |
| 2019/02/19 | 1,170 | 1,225 | 1,166 | 1,190 | 181,000 |
| 2019/02/18 | 1,188 | 1,335 | 1,141 | 1,166 | 832,900 |
| 2019/02/15 | 1,088 | 1,131 | 1,037 | 1,098 | 144,800 |
| 2019/02/14 | 1,100 | 1,122 | 1,066 | 1,106 | 162,400 |
| 2019/02/13 | 1,065 | 1,143 | 1,031 | 1,130 | 317,200 |
| 2019/02/12 | 1,026 | 1,145 | 1,026 | 1,065 | 641,800 |
| 2019/02/08 | 1,000 | 1,043 | 950 | 995 | 283,300 |
| 2019/02/07 | 1,006 | 1,076 | 971 | 1,012 | 627,300 |
| 2019/02/06 | 940 | 1,050 | 936 | 1,050 | 706,100 |
| 2019/02/05 | 931 | 973 | 888 | 900 | 551,800 |
| 2019/02/04 | 907 | 907 | 880 | 907 | 341,900 |
| 2019/02/01 | 723 | 769 | 723 | 757 | 10,100 |
| 2019/01/31 | 711 | 728 | 711 | 720 | 3,700 |
| 2019/01/30 | 710 | 720 | 710 | 711 | 3,700 |
| 2019/01/29 | 713 | 720 | 710 | 710 | 3,000 |
| 2019/01/28 | 697 | 717 | 695 | 707 | 3,000 |
| 2019/01/25 | 700 | 711 | 696 | 696 | 6,300 |
| 2019/01/24 | 701 | 708 | 697 | 700 | 2,400 |
| 2019/01/23 | 720 | 720 | 701 | 701 | 3,400 |
| 2019/01/22 | 710 | 710 | 677 | 700 | 8,400 |
| 2019/01/21 | 724 | 725 | 710 | 710 | 8,900 |
| 2019/01/18 | 720 | 724 | 719 | 719 | 2,500 |
| 2019/01/17 | 724 | 724 | 718 | 724 | 2,300 |
| 2019/01/16 | 735 | 735 | 724 | 724 | 1,800 |
| 2019/01/15 | 725 | 748 | 724 | 728 | 29,400 |
| 2019/01/11 | 773 | 773 | 746 | 755 | 1,800 |
| 2019/01/10 | 775 | 783 | 758 | 758 | 7,600 |
| 2019/01/09 | 780 | 795 | 770 | 783 | 8,100 |
| 2019/01/08 | 778 | 803 | 778 | 783 | 19,400 |
| 2019/01/07 | 746 | 788 | 745 | 784 | 12,800 |
| 2019/01/04 | 757 | 768 | 735 | 746 | 1,200 |