6930 日本アンテナ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 770 | 771 | 770 | 770 | 600 | 770 |
| 2007-12-27 | 769 | 770 | 769 | 770 | 1,100 | 770 |
| 2007-12-26 | 779 | 779 | 759 | 769 | 1,700 | 769 |
| 2007-12-25 | 758 | 758 | 758 | 758 | 900 | 758 |
| 2007-12-21 | 755 | 755 | 750 | 753 | 14,000 | 753 |
| 2007-12-20 | 770 | 770 | 751 | 751 | 6,100 | 751 |
| 2007-12-19 | 777 | 778 | 761 | 770 | 1,500 | 770 |
| 2007-12-18 | 780 | 780 | 775 | 775 | 600 | 775 |
| 2007-12-17 | 795 | 795 | 780 | 780 | 3,400 | 780 |
| 2007-12-14 | 795 | 796 | 792 | 793 | 2,300 | 793 |
| 2007-12-13 | 798 | 809 | 797 | 797 | 1,700 | 797 |
| 2007-12-12 | 801 | 805 | 790 | 798 | 5,100 | 798 |
| 2007-12-11 | 801 | 803 | 800 | 801 | 6,800 | 801 |
| 2007-12-10 | 800 | 805 | 796 | 800 | 4,300 | 800 |
| 2007-12-07 | 790 | 810 | 790 | 796 | 4,100 | 796 |
| 2007-12-06 | 790 | 790 | 790 | 790 | 1,100 | 790 |
| 2007-12-05 | 794 | 795 | 780 | 790 | 3,000 | 790 |
| 2007-12-04 | 798 | 798 | 795 | 795 | 400 | 795 |
| 2007-12-03 | 809 | 809 | 795 | 795 | 8,200 | 795 |
| 2007-11-30 | 800 | 800 | 795 | 800 | 2,000 | 800 |
| 2007-11-29 | 794 | 805 | 790 | 795 | 2,600 | 795 |
| 2007-11-28 | 798 | 800 | 797 | 797 | 4,200 | 797 |
| 2007-11-27 | 752 | 770 | 752 | 770 | 6,600 | 770 |
| 2007-11-26 | 755 | 761 | 750 | 760 | 9,900 | 760 |
| 2007-11-22 | 760 | 769 | 750 | 755 | 4,700 | 755 |
| 2007-11-21 | 769 | 770 | 757 | 765 | 3,300 | 765 |
| 2007-11-20 | 780 | 782 | 760 | 770 | 5,200 | 770 |
| 2007-11-19 | 801 | 803 | 790 | 790 | 7,600 | 790 |
| 2007-11-16 | 802 | 802 | 780 | 791 | 8,700 | 791 |
| 2007-11-15 | 815 | 825 | 815 | 815 | 8,600 | 815 |
| 2007-11-14 | 820 | 830 | 820 | 821 | 1,900 | 821 |
| 2007-11-13 | 827 | 845 | 810 | 832 | 4,500 | 832 |
| 2007-11-12 | 835 | 835 | 826 | 826 | 4,500 | 826 |
| 2007-11-09 | 836 | 846 | 836 | 837 | 1,000 | 837 |
| 2007-11-08 | 858 | 858 | 835 | 835 | 2,100 | 835 |
| 2007-11-07 | 850 | 860 | 850 | 860 | 3,800 | 860 |
| 2007-11-06 | 836 | 850 | 836 | 845 | 1,500 | 845 |
| 2007-11-05 | 832 | 842 | 830 | 831 | 3,100 | 831 |
| 2007-11-02 | 830 | 839 | 828 | 830 | 16,600 | 830 |
| 2007-11-01 | 839 | 839 | 834 | 839 | 4,200 | 839 |
| 2007-10-31 | 843 | 844 | 837 | 840 | 28,600 | 840 |
| 2007-10-30 | 855 | 857 | 846 | 848 | 6,800 | 848 |
| 2007-10-29 | 864 | 864 | 857 | 858 | 10,400 | 858 |
| 2007-10-26 | 870 | 870 | 861 | 864 | 9,300 | 864 |
| 2007-10-25 | 873 | 874 | 870 | 871 | 4,500 | 871 |
| 2007-10-24 | 874 | 889 | 871 | 873 | 3,800 | 873 |
| 2007-10-23 | 894 | 894 | 894 | 894 | 100 | 894 |
| 2007-10-22 | 865 | 894 | 865 | 894 | 3,400 | 894 |
| 2007-10-19 | 910 | 910 | 905 | 905 | 800 | 905 |
| 2007-10-18 | 893 | 915 | 893 | 915 | 6,700 | 915 |
| 2007-10-17 | 899 | 899 | 888 | 888 | 2,400 | 888 |
| 2007-10-16 | 907 | 907 | 902 | 902 | 3,700 | 902 |
| 2007-10-15 | 902 | 919 | 900 | 905 | 8,400 | 905 |
| 2007-10-12 | 890 | 897 | 880 | 888 | 3,600 | 888 |
| 2007-10-11 | 887 | 890 | 882 | 890 | 8,300 | 890 |
| 2007-10-10 | 887 | 890 | 885 | 887 | 4,500 | 887 |
| 2007-10-09 | 887 | 887 | 879 | 885 | 5,700 | 885 |
| 2007-10-05 | 885 | 885 | 881 | 881 | 1,800 | 881 |
| 2007-10-04 | 887 | 890 | 879 | 881 | 2,100 | 881 |
| 2007-10-03 | 877 | 877 | 877 | 877 | 1,400 | 877 |
| 2007-10-02 | 896 | 896 | 871 | 877 | 5,000 | 877 |
| 2007-10-01 | 876 | 876 | 867 | 876 | 5,400 | 876 |
| 2007-09-28 | 884 | 899 | 860 | 899 | 8,100 | 899 |
| 2007-09-27 | 882 | 892 | 880 | 880 | 7,800 | 880 |
| 2007-09-26 | 880 | 899 | 880 | 890 | 4,700 | 890 |
| 2007-09-25 | 872 | 880 | 872 | 880 | 2,300 | 880 |
| 2007-09-21 | 879 | 879 | 870 | 872 | 800 | 872 |
| 2007-09-20 | 890 | 890 | 880 | 885 | 2,600 | 885 |
| 2007-09-19 | 888 | 890 | 880 | 885 | 1,800 | 885 |
| 2007-09-18 | 871 | 880 | 871 | 880 | 1,200 | 880 |
| 2007-09-14 | 900 | 900 | 896 | 896 | 2,000 | 896 |
| 2007-09-13 | 886 | 902 | 886 | 892 | 4,800 | 892 |
| 2007-09-12 | 910 | 915 | 902 | 915 | 1,900 | 915 |
| 2007-09-11 | 902 | 902 | 892 | 900 | 4,300 | 900 |
| 2007-09-10 | 894 | 894 | 891 | 892 | 900 | 892 |
| 2007-09-07 | 949 | 949 | 924 | 924 | 2,100 | 924 |
| 2007-09-06 | 935 | 950 | 921 | 943 | 3,300 | 943 |
| 2007-09-05 | 975 | 975 | 950 | 950 | 3,000 | 950 |
| 2007-09-04 | 967 | 975 | 960 | 975 | 2,300 | 975 |
| 2007-09-03 | 960 | 970 | 959 | 970 | 4,100 | 970 |
| 2007-08-31 | 978 | 978 | 960 | 960 | 5,700 | 960 |
| 2007-08-30 | 978 | 978 | 967 | 975 | 4,900 | 975 |
| 2007-08-29 | 922 | 964 | 922 | 962 | 2,800 | 962 |
| 2007-08-28 | 967 | 967 | 938 | 966 | 2,400 | 966 |
| 2007-08-27 | 990 | 990 | 948 | 957 | 12,800 | 957 |
| 2007-08-24 | 884 | 950 | 884 | 950 | 8,400 | 950 |
| 2007-08-23 | 882 | 882 | 876 | 882 | 12,400 | 882 |
| 2007-08-22 | 888 | 888 | 875 | 875 | 6,200 | 875 |
| 2007-08-21 | 895 | 895 | 875 | 875 | 5,200 | 875 |
| 2007-08-20 | 878 | 890 | 878 | 880 | 10,700 | 880 |
| 2007-08-17 | 901 | 902 | 875 | 875 | 6,800 | 875 |
| 2007-08-16 | 943 | 943 | 900 | 910 | 11,100 | 910 |
| 2007-08-15 | 970 | 970 | 948 | 949 | 1,500 | 949 |
| 2007-08-14 | 980 | 985 | 973 | 976 | 3,000 | 976 |
| 2007-08-13 | 996 | 996 | 980 | 985 | 3,100 | 985 |
| 2007-08-10 | 981 | 989 | 980 | 989 | 1,700 | 989 |
| 2007-08-09 | 1,000 | 1,008 | 995 | 1,001 | 2,800 | 1,001 |
| 2007-08-08 | 1,010 | 1,010 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2007-08-07 | 1,020 | 1,020 | 1,000 | 1,001 | 3,900 | 1,001 |
| 2007-08-06 | 1,008 | 1,010 | 1,001 | 1,010 | 2,900 | 1,010 |
| 2007-08-03 | 1,011 | 1,011 | 1,010 | 1,010 | 3,900 | 1,010 |
| 2007-08-02 | 1,015 | 1,025 | 1,007 | 1,025 | 2,200 | 1,025 |
| 2007-08-01 | 1,043 | 1,044 | 1,019 | 1,019 | 4,500 | 1,019 |
| 2007-07-31 | 1,025 | 1,044 | 1,025 | 1,035 | 4,300 | 1,035 |
| 2007-07-30 | 990 | 1,030 | 989 | 1,029 | 2,900 | 1,029 |
| 2007-07-27 | 999 | 1,024 | 981 | 1,002 | 6,300 | 1,002 |
| 2007-07-26 | 1,035 | 1,035 | 1,023 | 1,025 | 2,000 | 1,025 |
| 2007-07-25 | 1,041 | 1,041 | 1,030 | 1,035 | 6,700 | 1,035 |
| 2007-07-24 | 1,023 | 1,041 | 1,020 | 1,041 | 6,800 | 1,041 |
| 2007-07-23 | 1,042 | 1,047 | 1,023 | 1,036 | 5,000 | 1,036 |
| 2007-07-20 | 1,063 | 1,082 | 1,050 | 1,050 | 13,000 | 1,050 |
| 2007-07-19 | 1,080 | 1,084 | 1,075 | 1,083 | 6,000 | 1,083 |
| 2007-07-18 | 1,087 | 1,090 | 1,080 | 1,081 | 4,700 | 1,081 |
| 2007-07-17 | 1,086 | 1,089 | 1,077 | 1,086 | 9,600 | 1,086 |
| 2007-07-13 | 1,089 | 1,090 | 1,080 | 1,085 | 6,000 | 1,085 |
| 2007-07-12 | 1,089 | 1,093 | 1,085 | 1,087 | 10,100 | 1,087 |
| 2007-07-11 | 1,090 | 1,095 | 1,085 | 1,093 | 8,300 | 1,093 |
| 2007-07-10 | 1,090 | 1,104 | 1,082 | 1,084 | 12,200 | 1,084 |
| 2007-07-09 | 1,098 | 1,105 | 1,085 | 1,093 | 25,200 | 1,093 |
| 2007-07-06 | 1,085 | 1,085 | 1,080 | 1,085 | 3,900 | 1,085 |
| 2007-07-05 | 1,086 | 1,086 | 1,080 | 1,085 | 19,300 | 1,085 |
| 2007-07-04 | 1,087 | 1,090 | 1,085 | 1,086 | 8,400 | 1,086 |
| 2007-07-03 | 1,073 | 1,085 | 1,069 | 1,080 | 11,700 | 1,080 |
| 2007-07-02 | 1,064 | 1,066 | 1,060 | 1,064 | 9,100 | 1,064 |
| 2007-06-29 | 1,055 | 1,060 | 1,050 | 1,054 | 13,600 | 1,054 |
| 2007-06-28 | 1,076 | 1,076 | 1,058 | 1,060 | 20,600 | 1,060 |
| 2007-06-27 | 1,099 | 1,099 | 1,080 | 1,080 | 22,700 | 1,080 |
| 2007-06-26 | 1,095 | 1,096 | 1,075 | 1,088 | 26,300 | 1,088 |
| 2007-06-25 | 1,080 | 1,087 | 1,080 | 1,083 | 10,900 | 1,083 |
| 2007-06-22 | 1,070 | 1,071 | 1,064 | 1,071 | 20,600 | 1,071 |
| 2007-06-21 | 1,061 | 1,067 | 1,061 | 1,067 | 7,000 | 1,067 |
| 2007-06-20 | 1,068 | 1,071 | 1,062 | 1,062 | 9,600 | 1,062 |
| 2007-06-19 | 1,060 | 1,064 | 1,055 | 1,060 | 6,600 | 1,060 |
| 2007-06-18 | 1,067 | 1,070 | 1,055 | 1,055 | 18,100 | 1,055 |
| 2007-06-15 | 1,030 | 1,070 | 1,029 | 1,069 | 13,600 | 1,069 |
| 2007-06-14 | 1,015 | 1,037 | 1,015 | 1,033 | 7,100 | 1,033 |
| 2007-06-13 | 1,020 | 1,020 | 1,004 | 1,020 | 23,300 | 1,020 |
| 2007-06-12 | 1,030 | 1,038 | 1,005 | 1,029 | 20,800 | 1,029 |
| 2007-06-11 | 1,023 | 1,032 | 1,023 | 1,028 | 24,900 | 1,028 |
| 2007-06-08 | 1,025 | 1,040 | 1,016 | 1,023 | 22,500 | 1,023 |
| 2007-06-07 | 1,008 | 1,038 | 1,008 | 1,023 | 7,600 | 1,023 |
| 2007-06-06 | 1,033 | 1,033 | 1,000 | 1,008 | 34,900 | 1,008 |
| 2007-06-05 | 1,050 | 1,050 | 1,032 | 1,040 | 19,000 | 1,040 |
| 2007-06-04 | 1,080 | 1,080 | 1,020 | 1,072 | 26,500 | 1,072 |
| 2007-06-01 | 1,078 | 1,080 | 1,076 | 1,077 | 5,000 | 1,077 |
| 2007-05-31 | 1,097 | 1,097 | 1,075 | 1,076 | 17,400 | 1,076 |
| 2007-05-30 | 1,111 | 1,114 | 1,083 | 1,110 | 23,800 | 1,110 |
| 2007-05-29 | 1,118 | 1,119 | 1,110 | 1,115 | 15,800 | 1,115 |
| 2007-05-28 | 1,118 | 1,119 | 1,111 | 1,119 | 30,000 | 1,119 |
| 2007-05-25 | 1,104 | 1,119 | 1,102 | 1,119 | 11,000 | 1,119 |
| 2007-05-24 | 1,100 | 1,120 | 1,100 | 1,102 | 22,200 | 1,102 |
| 2007-05-23 | 1,090 | 1,098 | 1,090 | 1,095 | 18,600 | 1,095 |
| 2007-05-22 | 1,046 | 1,075 | 1,035 | 1,055 | 16,100 | 1,055 |
| 2007-05-21 | 1,030 | 1,046 | 1,029 | 1,030 | 9,400 | 1,030 |
| 2007-05-18 | 1,027 | 1,027 | 1,000 | 1,015 | 7,900 | 1,015 |
| 2007-05-17 | 1,028 | 1,028 | 1,020 | 1,020 | 5,700 | 1,020 |
| 2007-05-16 | 1,023 | 1,030 | 994 | 1,030 | 19,100 | 1,030 |
| 2007-05-15 | 1,006 | 1,100 | 1,006 | 1,031 | 52,100 | 1,031 |
| 2007-05-14 | 1,025 | 1,044 | 1,019 | 1,026 | 36,800 | 1,026 |
| 2007-05-11 | 995 | 1,025 | 980 | 1,025 | 10,300 | 1,025 |
| 2007-05-10 | 994 | 994 | 987 | 990 | 1,900 | 990 |
| 2007-05-09 | 994 | 995 | 974 | 987 | 11,200 | 987 |
| 2007-05-08 | 989 | 994 | 987 | 994 | 9,900 | 994 |
| 2007-05-07 | 987 | 990 | 985 | 990 | 10,900 | 990 |
| 2007-05-02 | 987 | 988 | 970 | 970 | 5,400 | 970 |
| 2007-05-01 | 993 | 993 | 980 | 987 | 7,400 | 987 |
| 2007-04-27 | 962 | 1,000 | 962 | 983 | 21,600 | 983 |
| 2007-04-26 | 962 | 964 | 962 | 964 | 1,700 | 964 |
| 2007-04-25 | 952 | 962 | 952 | 952 | 2,400 | 952 |
| 2007-04-24 | 948 | 952 | 948 | 952 | 2,100 | 952 |
| 2007-04-23 | 960 | 960 | 950 | 952 | 3,400 | 952 |
| 2007-04-20 | 959 | 960 | 957 | 960 | 7,600 | 960 |
| 2007-04-19 | 950 | 960 | 950 | 960 | 8,700 | 960 |
| 2007-04-18 | 955 | 960 | 951 | 960 | 10,800 | 960 |
| 2007-04-17 | 951 | 951 | 951 | 951 | 3,200 | 951 |
| 2007-04-16 | 958 | 958 | 951 | 956 | 8,300 | 956 |
| 2007-04-13 | 960 | 965 | 951 | 951 | 21,400 | 951 |
| 2007-04-12 | 955 | 960 | 945 | 960 | 10,400 | 960 |
| 2007-04-11 | 958 | 958 | 946 | 955 | 9,800 | 955 |
| 2007-04-10 | 954 | 958 | 950 | 950 | 9,800 | 950 |
| 2007-04-09 | 939 | 945 | 939 | 945 | 5,600 | 945 |
| 2007-04-06 | 940 | 940 | 938 | 939 | 7,500 | 939 |
| 2007-04-05 | 931 | 939 | 929 | 939 | 4,900 | 939 |
| 2007-04-04 | 935 | 935 | 922 | 922 | 3,500 | 922 |
| 2007-04-03 | 926 | 933 | 921 | 933 | 7,700 | 933 |
| 2007-04-02 | 947 | 947 | 936 | 936 | 1,600 | 936 |
| 2007-03-30 | 951 | 952 | 940 | 950 | 8,300 | 950 |
| 2007-03-29 | 942 | 955 | 920 | 955 | 7,200 | 955 |
| 2007-03-28 | 958 | 958 | 938 | 945 | 9,300 | 945 |
| 2007-03-27 | 960 | 970 | 955 | 970 | 4,800 | 970 |
| 2007-03-26 | 967 | 979 | 946 | 978 | 22,400 | 978 |
| 2007-03-23 | 953 | 969 | 932 | 969 | 32,600 | 969 |
| 2007-03-22 | 943 | 953 | 935 | 953 | 23,000 | 953 |
| 2007-03-20 | 940 | 945 | 936 | 941 | 6,400 | 941 |
| 2007-03-19 | 931 | 950 | 931 | 940 | 9,100 | 940 |
| 2007-03-16 | 939 | 939 | 925 | 931 | 5,000 | 931 |
| 2007-03-15 | 924 | 939 | 921 | 925 | 6,300 | 925 |
| 2007-03-14 | 924 | 926 | 912 | 912 | 4,600 | 912 |
| 2007-03-13 | 935 | 935 | 926 | 926 | 3,400 | 926 |
| 2007-03-12 | 932 | 940 | 929 | 930 | 13,100 | 930 |
| 2007-03-09 | 920 | 951 | 920 | 924 | 8,100 | 924 |
| 2007-03-08 | 914 | 924 | 908 | 924 | 5,100 | 924 |
| 2007-03-07 | 918 | 923 | 913 | 913 | 2,900 | 913 |
| 2007-03-06 | 900 | 920 | 900 | 915 | 3,900 | 915 |
| 2007-03-05 | 922 | 922 | 892 | 900 | 24,300 | 900 |
| 2007-03-02 | 916 | 934 | 913 | 920 | 9,000 | 920 |
| 2007-03-01 | 935 | 942 | 911 | 912 | 9,100 | 912 |
| 2007-02-28 | 920 | 935 | 904 | 935 | 6,700 | 935 |
| 2007-02-27 | 960 | 980 | 946 | 946 | 9,700 | 946 |
| 2007-02-26 | 954 | 960 | 945 | 947 | 4,200 | 947 |
| 2007-02-23 | 946 | 946 | 940 | 944 | 3,200 | 944 |
| 2007-02-22 | 948 | 948 | 940 | 940 | 3,900 | 940 |
| 2007-02-21 | 941 | 950 | 941 | 942 | 4,500 | 942 |
| 2007-02-20 | 949 | 949 | 939 | 940 | 3,300 | 940 |
| 2007-02-19 | 919 | 935 | 919 | 935 | 12,900 | 935 |
| 2007-02-16 | 921 | 921 | 916 | 920 | 2,800 | 920 |
| 2007-02-15 | 920 | 930 | 920 | 929 | 14,700 | 929 |
| 2007-02-14 | 934 | 945 | 926 | 930 | 15,600 | 930 |
| 2007-02-13 | 961 | 985 | 938 | 948 | 36,500 | 948 |
| 2007-02-09 | 888 | 920 | 888 | 918 | 6,200 | 918 |
| 2007-02-08 | 894 | 894 | 880 | 888 | 10,300 | 888 |
| 2007-02-07 | 885 | 887 | 884 | 887 | 7,700 | 887 |
| 2007-02-06 | 884 | 890 | 884 | 888 | 10,800 | 888 |
| 2007-02-05 | 884 | 884 | 883 | 884 | 6,300 | 884 |
| 2007-02-02 | 880 | 884 | 878 | 884 | 2,800 | 884 |
| 2007-02-01 | 875 | 880 | 875 | 880 | 6,100 | 880 |
| 2007-01-31 | 876 | 876 | 875 | 875 | 5,600 | 875 |
| 2007-01-30 | 885 | 887 | 876 | 876 | 6,100 | 876 |
| 2007-01-29 | 885 | 885 | 882 | 885 | 1,300 | 885 |
| 2007-01-26 | 895 | 895 | 880 | 885 | 4,100 | 885 |
| 2007-01-25 | 885 | 895 | 883 | 895 | 11,000 | 895 |
| 2007-01-24 | 880 | 885 | 880 | 885 | 14,800 | 885 |
| 2007-01-23 | 885 | 885 | 880 | 880 | 18,000 | 880 |
| 2007-01-22 | 885 | 888 | 882 | 888 | 7,300 | 888 |
| 2007-01-19 | 876 | 885 | 876 | 885 | 8,500 | 885 |
| 2007-01-18 | 879 | 885 | 879 | 885 | 1,900 | 885 |
| 2007-01-17 | 891 | 894 | 885 | 885 | 6,600 | 885 |
| 2007-01-16 | 875 | 894 | 875 | 894 | 8,900 | 894 |
| 2007-01-15 | 859 | 875 | 858 | 874 | 6,200 | 874 |
| 2007-01-12 | 850 | 879 | 850 | 878 | 21,800 | 878 |
| 2007-01-11 | 845 | 852 | 843 | 843 | 26,400 | 843 |
| 2007-01-10 | 850 | 850 | 840 | 841 | 21,000 | 841 |
| 2007-01-09 | 850 | 854 | 850 | 854 | 9,200 | 854 |
| 2007-01-05 | 857 | 857 | 850 | 850 | 1,900 | 850 |
| 2007-01-04 | 857 | 857 | 855 | 856 | 900 | 856 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
