6930 日本アンテナ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 583 | 584 | 583 | 584 | 200 | 584 |
| 2008-12-26 | 586 | 586 | 586 | 586 | 3,100 | 586 |
| 2008-12-25 | 560 | 586 | 559 | 586 | 1,900 | 586 |
| 2008-12-24 | 555 | 558 | 555 | 558 | 4,000 | 558 |
| 2008-12-22 | 563 | 563 | 560 | 561 | 6,500 | 561 |
| 2008-12-19 | 560 | 562 | 558 | 559 | 3,500 | 559 |
| 2008-12-18 | 562 | 565 | 560 | 561 | 1,200 | 561 |
| 2008-12-17 | 562 | 564 | 560 | 564 | 1,700 | 564 |
| 2008-12-16 | 562 | 562 | 560 | 561 | 2,100 | 561 |
| 2008-12-15 | 562 | 562 | 560 | 560 | 1,800 | 560 |
| 2008-12-12 | 565 | 565 | 561 | 561 | 2,200 | 561 |
| 2008-12-11 | 571 | 571 | 563 | 564 | 2,700 | 564 |
| 2008-12-10 | 570 | 571 | 570 | 570 | 800 | 570 |
| 2008-12-09 | 580 | 581 | 571 | 572 | 10,200 | 572 |
| 2008-12-08 | 568 | 580 | 567 | 580 | 7,100 | 580 |
| 2008-12-05 | 559 | 567 | 557 | 567 | 2,300 | 567 |
| 2008-12-04 | 562 | 563 | 557 | 557 | 2,200 | 557 |
| 2008-12-03 | 573 | 573 | 560 | 561 | 10,200 | 561 |
| 2008-12-02 | 575 | 575 | 571 | 572 | 1,000 | 572 |
| 2008-12-01 | 570 | 579 | 570 | 579 | 1,200 | 579 |
| 2008-11-28 | 571 | 573 | 571 | 572 | 2,600 | 572 |
| 2008-11-27 | 585 | 590 | 570 | 590 | 4,000 | 590 |
| 2008-11-26 | 600 | 600 | 580 | 585 | 13,600 | 585 |
| 2008-11-25 | 564 | 580 | 564 | 580 | 5,300 | 580 |
| 2008-11-21 | 562 | 570 | 552 | 561 | 8,600 | 561 |
| 2008-11-20 | 586 | 587 | 585 | 586 | 2,400 | 586 |
| 2008-11-19 | 597 | 597 | 597 | 597 | 500 | 597 |
| 2008-11-18 | 600 | 600 | 596 | 596 | 4,700 | 596 |
| 2008-11-17 | 595 | 596 | 595 | 595 | 500 | 595 |
| 2008-11-14 | 600 | 601 | 598 | 598 | 4,700 | 598 |
| 2008-11-13 | 600 | 601 | 600 | 601 | 800 | 601 |
| 2008-11-12 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2008-11-11 | 620 | 620 | 618 | 618 | 6,500 | 618 |
| 2008-11-10 | 592 | 615 | 592 | 615 | 3,800 | 615 |
| 2008-11-07 | 600 | 608 | 590 | 590 | 6,900 | 590 |
| 2008-11-06 | 610 | 611 | 607 | 608 | 2,200 | 608 |
| 2008-11-05 | 605 | 610 | 605 | 610 | 1,200 | 610 |
| 2008-11-04 | 600 | 610 | 600 | 601 | 900 | 601 |
| 2008-10-31 | 610 | 610 | 598 | 599 | 1,200 | 599 |
| 2008-10-30 | 610 | 613 | 610 | 612 | 2,200 | 612 |
| 2008-10-29 | 571 | 610 | 570 | 609 | 9,100 | 609 |
| 2008-10-28 | 568 | 570 | 568 | 570 | 3,100 | 570 |
| 2008-10-27 | 583 | 583 | 568 | 568 | 1,600 | 568 |
| 2008-10-24 | 596 | 596 | 585 | 586 | 9,200 | 586 |
| 2008-10-23 | 571 | 590 | 567 | 590 | 4,500 | 590 |
| 2008-10-22 | 595 | 595 | 589 | 590 | 3,200 | 590 |
| 2008-10-21 | 577 | 590 | 576 | 590 | 3,000 | 590 |
| 2008-10-20 | 579 | 580 | 576 | 576 | 1,600 | 576 |
| 2008-10-17 | 570 | 587 | 570 | 579 | 3,100 | 579 |
| 2008-10-16 | 597 | 597 | 557 | 567 | 3,000 | 567 |
| 2008-10-15 | 599 | 599 | 580 | 580 | 6,400 | 580 |
| 2008-10-14 | 553 | 601 | 553 | 601 | 400 | 601 |
| 2008-10-10 | 550 | 550 | 530 | 550 | 4,800 | 550 |
| 2008-10-09 | 530 | 560 | 530 | 560 | 9,600 | 560 |
| 2008-10-08 | 575 | 575 | 570 | 570 | 8,000 | 570 |
| 2008-10-07 | 580 | 590 | 570 | 580 | 4,400 | 580 |
| 2008-10-06 | 610 | 610 | 580 | 590 | 4,800 | 590 |
| 2008-10-03 | 605 | 605 | 597 | 605 | 1,500 | 605 |
| 2008-10-02 | 605 | 605 | 604 | 605 | 1,100 | 605 |
| 2008-10-01 | 605 | 614 | 605 | 610 | 3,400 | 610 |
| 2008-09-30 | 604 | 605 | 597 | 605 | 1,800 | 605 |
| 2008-09-29 | 620 | 620 | 608 | 620 | 2,200 | 620 |
| 2008-09-26 | 615 | 615 | 605 | 614 | 5,300 | 614 |
| 2008-09-25 | 602 | 615 | 602 | 615 | 3,500 | 615 |
| 2008-09-24 | 604 | 604 | 600 | 600 | 7,600 | 600 |
| 2008-09-22 | 615 | 615 | 598 | 603 | 8,000 | 603 |
| 2008-09-19 | 586 | 600 | 586 | 600 | 13,200 | 600 |
| 2008-09-18 | 600 | 610 | 600 | 601 | 1,800 | 601 |
| 2008-09-17 | 600 | 611 | 600 | 605 | 8,500 | 605 |
| 2008-09-16 | 590 | 610 | 590 | 605 | 5,700 | 605 |
| 2008-09-12 | 645 | 671 | 643 | 650 | 8,400 | 650 |
| 2008-09-11 | 670 | 670 | 663 | 663 | 500 | 663 |
| 2008-09-10 | 671 | 671 | 670 | 670 | 4,800 | 670 |
| 2008-09-09 | 695 | 695 | 672 | 680 | 2,300 | 680 |
| 2008-09-08 | 698 | 699 | 695 | 695 | 4,300 | 695 |
| 2008-09-05 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2008-09-04 | 710 | 710 | 699 | 699 | 4,900 | 699 |
| 2008-09-03 | 713 | 715 | 705 | 714 | 800 | 714 |
| 2008-09-02 | 713 | 725 | 713 | 715 | 3,700 | 715 |
| 2008-09-01 | 743 | 743 | 733 | 733 | 900 | 733 |
| 2008-08-29 | 743 | 743 | 742 | 743 | 300 | 743 |
| 2008-08-28 | 745 | 745 | 745 | 745 | 1,200 | 745 |
| 2008-08-27 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2008-08-26 | 745 | 745 | 743 | 745 | 3,000 | 745 |
| 2008-08-25 | 758 | 758 | 753 | 755 | 3,800 | 755 |
| 2008-08-22 | 760 | 760 | 755 | 758 | 7,500 | 758 |
| 2008-08-21 | 750 | 752 | 750 | 752 | 900 | 752 |
| 2008-08-20 | 760 | 765 | 760 | 760 | 1,100 | 760 |
| 2008-08-19 | 760 | 760 | 755 | 755 | 200 | 755 |
| 2008-08-18 | 756 | 760 | 756 | 760 | 2,200 | 760 |
| 2008-08-15 | 760 | 760 | 736 | 746 | 2,600 | 746 |
| 2008-08-14 | 760 | 760 | 760 | 760 | 600 | 760 |
| 2008-08-13 | 733 | 760 | 733 | 760 | 2,000 | 760 |
| 2008-08-12 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-08-11 | 763 | 770 | 756 | 756 | 1,000 | 756 |
| 2008-08-08 | 761 | 765 | 761 | 763 | 1,600 | 763 |
| 2008-08-06 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2008-08-05 | 740 | 747 | 732 | 740 | 2,600 | 740 |
| 2008-08-04 | 769 | 770 | 731 | 741 | 5,300 | 741 |
| 2008-08-01 | 769 | 769 | 760 | 769 | 2,100 | 769 |
| 2008-07-31 | 735 | 740 | 735 | 740 | 1,100 | 740 |
| 2008-07-30 | 760 | 765 | 760 | 765 | 200 | 765 |
| 2008-07-29 | 752 | 752 | 744 | 750 | 700 | 750 |
| 2008-07-28 | 769 | 769 | 767 | 767 | 2,700 | 767 |
| 2008-07-25 | 767 | 770 | 767 | 769 | 3,100 | 769 |
| 2008-07-24 | 766 | 766 | 765 | 765 | 500 | 765 |
| 2008-07-23 | 770 | 770 | 769 | 769 | 3,200 | 769 |
| 2008-07-22 | 770 | 770 | 751 | 770 | 3,300 | 770 |
| 2008-07-18 | 769 | 770 | 769 | 770 | 3,200 | 770 |
| 2008-07-17 | 740 | 770 | 740 | 770 | 4,700 | 770 |
| 2008-07-16 | 769 | 770 | 768 | 770 | 2,200 | 770 |
| 2008-07-15 | 770 | 770 | 769 | 770 | 2,000 | 770 |
| 2008-07-14 | 770 | 770 | 760 | 770 | 2,800 | 770 |
| 2008-07-11 | 770 | 770 | 760 | 770 | 2,200 | 770 |
| 2008-07-10 | 750 | 770 | 750 | 770 | 3,100 | 770 |
| 2008-07-09 | 750 | 765 | 750 | 765 | 2,300 | 765 |
| 2008-07-08 | 760 | 760 | 751 | 760 | 2,200 | 760 |
| 2008-07-07 | 745 | 760 | 745 | 760 | 800 | 760 |
| 2008-07-04 | 768 | 768 | 762 | 765 | 5,400 | 765 |
| 2008-07-03 | 768 | 770 | 767 | 770 | 4,000 | 770 |
| 2008-07-02 | 777 | 780 | 765 | 770 | 2,500 | 770 |
| 2008-07-01 | 768 | 772 | 766 | 767 | 11,000 | 767 |
| 2008-06-30 | 766 | 767 | 766 | 767 | 200 | 767 |
| 2008-06-27 | 760 | 767 | 750 | 766 | 4,700 | 766 |
| 2008-06-26 | 767 | 767 | 767 | 767 | 900 | 767 |
| 2008-06-25 | 759 | 760 | 750 | 760 | 3,400 | 760 |
| 2008-06-24 | 759 | 760 | 741 | 759 | 4,700 | 759 |
| 2008-06-23 | 750 | 750 | 737 | 750 | 1,500 | 750 |
| 2008-06-20 | 738 | 755 | 736 | 750 | 6,300 | 750 |
| 2008-06-19 | 758 | 758 | 738 | 738 | 800 | 738 |
| 2008-06-18 | 760 | 760 | 732 | 750 | 10,300 | 750 |
| 2008-06-17 | 780 | 780 | 750 | 750 | 16,900 | 750 |
| 2008-06-16 | 770 | 785 | 770 | 780 | 4,400 | 780 |
| 2008-06-13 | 768 | 769 | 760 | 760 | 4,100 | 760 |
| 2008-06-12 | 734 | 760 | 734 | 760 | 6,500 | 760 |
| 2008-06-11 | 750 | 750 | 750 | 750 | 1,700 | 750 |
| 2008-06-10 | 750 | 753 | 738 | 753 | 3,100 | 753 |
| 2008-06-09 | 719 | 749 | 719 | 749 | 8,300 | 749 |
| 2008-06-06 | 745 | 749 | 745 | 749 | 2,400 | 749 |
| 2008-06-05 | 725 | 743 | 725 | 743 | 5,500 | 743 |
| 2008-06-04 | 715 | 730 | 715 | 729 | 3,300 | 729 |
| 2008-06-03 | 709 | 717 | 709 | 715 | 3,400 | 715 |
| 2008-06-02 | 700 | 709 | 693 | 709 | 9,700 | 709 |
| 2008-05-30 | 700 | 709 | 699 | 705 | 4,300 | 705 |
| 2008-05-29 | 691 | 691 | 690 | 690 | 4,100 | 690 |
| 2008-05-28 | 690 | 690 | 685 | 690 | 5,900 | 690 |
| 2008-05-27 | 692 | 692 | 690 | 690 | 4,100 | 690 |
| 2008-05-26 | 692 | 692 | 691 | 691 | 1,200 | 691 |
| 2008-05-23 | 694 | 694 | 691 | 691 | 4,200 | 691 |
| 2008-05-22 | 685 | 691 | 685 | 691 | 2,700 | 691 |
| 2008-05-21 | 692 | 695 | 691 | 691 | 2,600 | 691 |
| 2008-05-20 | 703 | 703 | 692 | 692 | 3,300 | 692 |
| 2008-05-19 | 701 | 704 | 700 | 704 | 2,300 | 704 |
| 2008-05-16 | 681 | 720 | 680 | 709 | 7,200 | 709 |
| 2008-05-15 | 695 | 701 | 690 | 701 | 8,000 | 701 |
| 2008-05-14 | 660 | 690 | 660 | 690 | 5,300 | 690 |
| 2008-05-13 | 650 | 660 | 650 | 659 | 2,400 | 659 |
| 2008-05-12 | 650 | 651 | 650 | 650 | 4,100 | 650 |
| 2008-05-09 | 650 | 650 | 646 | 650 | 28,600 | 650 |
| 2008-05-08 | 652 | 664 | 645 | 650 | 9,200 | 650 |
| 2008-05-07 | 644 | 645 | 640 | 645 | 10,700 | 645 |
| 2008-05-02 | 637 | 642 | 637 | 637 | 3,200 | 637 |
| 2008-05-01 | 635 | 645 | 635 | 636 | 600 | 636 |
| 2008-04-30 | 625 | 635 | 625 | 635 | 8,700 | 635 |
| 2008-04-28 | 630 | 634 | 621 | 621 | 2,300 | 621 |
| 2008-04-25 | 615 | 621 | 615 | 621 | 11,200 | 621 |
| 2008-04-24 | 614 | 615 | 614 | 614 | 4,600 | 614 |
| 2008-04-23 | 601 | 614 | 601 | 614 | 4,000 | 614 |
| 2008-04-22 | 600 | 614 | 600 | 614 | 33,100 | 614 |
| 2008-04-21 | 614 | 615 | 614 | 614 | 91,400 | 614 |
| 2008-04-18 | 605 | 615 | 600 | 614 | 18,900 | 614 |
| 2008-04-17 | 600 | 611 | 593 | 611 | 12,200 | 611 |
| 2008-04-16 | 596 | 611 | 596 | 609 | 12,300 | 609 |
| 2008-04-15 | 590 | 612 | 590 | 611 | 2,000 | 611 |
| 2008-04-14 | 595 | 596 | 587 | 587 | 11,400 | 587 |
| 2008-04-11 | 592 | 595 | 589 | 595 | 13,100 | 595 |
| 2008-04-10 | 591 | 592 | 590 | 592 | 4,900 | 592 |
| 2008-04-09 | 600 | 600 | 587 | 587 | 22,400 | 587 |
| 2008-04-08 | 614 | 614 | 609 | 612 | 500 | 612 |
| 2008-04-07 | 625 | 628 | 615 | 615 | 3,500 | 615 |
| 2008-04-04 | 610 | 633 | 608 | 623 | 13,400 | 623 |
| 2008-04-03 | 605 | 622 | 605 | 622 | 12,500 | 622 |
| 2008-04-02 | 608 | 610 | 601 | 605 | 7,500 | 605 |
| 2008-04-01 | 619 | 619 | 605 | 610 | 4,600 | 610 |
| 2008-03-31 | 612 | 616 | 610 | 610 | 2,600 | 610 |
| 2008-03-28 | 640 | 650 | 620 | 632 | 10,300 | 632 |
| 2008-03-27 | 640 | 640 | 630 | 635 | 700 | 635 |
| 2008-03-26 | 649 | 649 | 648 | 648 | 4,300 | 648 |
| 2008-03-25 | 650 | 655 | 644 | 649 | 8,200 | 649 |
| 2008-03-24 | 651 | 660 | 650 | 650 | 1,600 | 650 |
| 2008-03-21 | 615 | 635 | 615 | 635 | 500 | 635 |
| 2008-03-19 | 610 | 618 | 609 | 611 | 10,100 | 611 |
| 2008-03-18 | 615 | 618 | 615 | 618 | 800 | 618 |
| 2008-03-17 | 645 | 645 | 605 | 615 | 3,300 | 615 |
| 2008-03-14 | 654 | 655 | 645 | 645 | 7,500 | 645 |
| 2008-03-13 | 660 | 665 | 658 | 660 | 2,100 | 660 |
| 2008-03-12 | 660 | 670 | 660 | 660 | 6,600 | 660 |
| 2008-03-11 | 665 | 665 | 659 | 659 | 7,600 | 659 |
| 2008-03-10 | 689 | 689 | 669 | 669 | 5,600 | 669 |
| 2008-03-07 | 691 | 694 | 689 | 690 | 2,000 | 690 |
| 2008-03-06 | 690 | 699 | 690 | 699 | 500 | 699 |
| 2008-03-05 | 699 | 699 | 690 | 690 | 1,800 | 690 |
| 2008-03-04 | 701 | 701 | 693 | 699 | 1,900 | 699 |
| 2008-03-03 | 697 | 700 | 695 | 700 | 900 | 700 |
| 2008-02-29 | 697 | 700 | 694 | 700 | 3,800 | 700 |
| 2008-02-28 | 706 | 706 | 692 | 701 | 4,200 | 701 |
| 2008-02-27 | 705 | 710 | 704 | 705 | 8,500 | 705 |
| 2008-02-26 | 705 | 710 | 704 | 704 | 10,100 | 704 |
| 2008-02-25 | 702 | 705 | 702 | 704 | 4,900 | 704 |
| 2008-02-22 | 707 | 707 | 702 | 702 | 1,400 | 702 |
| 2008-02-21 | 709 | 710 | 701 | 707 | 8,700 | 707 |
| 2008-02-20 | 704 | 710 | 704 | 710 | 1,300 | 710 |
| 2008-02-19 | 718 | 718 | 718 | 718 | 100 | 718 |
| 2008-02-18 | 721 | 724 | 720 | 720 | 1,900 | 720 |
| 2008-02-15 | 725 | 725 | 720 | 720 | 900 | 720 |
| 2008-02-14 | 726 | 735 | 725 | 725 | 6,100 | 725 |
| 2008-02-13 | 704 | 745 | 703 | 725 | 4,100 | 725 |
| 2008-02-12 | 702 | 712 | 700 | 704 | 3,500 | 704 |
| 2008-02-08 | 705 | 705 | 703 | 703 | 1,200 | 703 |
| 2008-02-07 | 706 | 706 | 705 | 705 | 1,100 | 705 |
| 2008-02-06 | 700 | 705 | 700 | 705 | 3,200 | 705 |
| 2008-02-05 | 717 | 717 | 710 | 710 | 700 | 710 |
| 2008-02-04 | 714 | 715 | 714 | 715 | 300 | 715 |
| 2008-02-01 | 709 | 722 | 699 | 722 | 5,100 | 722 |
| 2008-01-31 | 700 | 700 | 698 | 700 | 3,400 | 700 |
| 2008-01-30 | 708 | 708 | 698 | 700 | 6,600 | 700 |
| 2008-01-29 | 701 | 720 | 700 | 705 | 1,800 | 705 |
| 2008-01-28 | 701 | 701 | 700 | 700 | 2,900 | 700 |
| 2008-01-25 | 699 | 700 | 699 | 700 | 9,800 | 700 |
| 2008-01-24 | 700 | 700 | 698 | 698 | 4,200 | 698 |
| 2008-01-23 | 720 | 720 | 698 | 700 | 3,700 | 700 |
| 2008-01-22 | 700 | 702 | 697 | 700 | 6,200 | 700 |
| 2008-01-21 | 693 | 710 | 693 | 701 | 1,900 | 701 |
| 2008-01-18 | 680 | 711 | 680 | 700 | 5,700 | 700 |
| 2008-01-17 | 700 | 711 | 700 | 710 | 1,200 | 710 |
| 2008-01-16 | 735 | 735 | 701 | 701 | 3,100 | 701 |
| 2008-01-15 | 730 | 745 | 720 | 745 | 12,600 | 745 |
| 2008-01-11 | 740 | 740 | 734 | 734 | 2,700 | 734 |
| 2008-01-10 | 750 | 750 | 743 | 743 | 1,700 | 743 |
| 2008-01-09 | 740 | 746 | 736 | 746 | 2,100 | 746 |
| 2008-01-08 | 740 | 758 | 730 | 741 | 2,400 | 741 |
| 2008-01-07 | 750 | 755 | 745 | 754 | 2,100 | 754 |
| 2008-01-04 | 770 | 770 | 770 | 770 | 1,900 | 770 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
