6930 日本アンテナ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 539 | 542 | 535 | 542 | 14,600 | 542 |
| 2009-12-29 | 534 | 542 | 523 | 542 | 4,700 | 542 |
| 2009-12-28 | 528 | 533 | 522 | 533 | 9,400 | 533 |
| 2009-12-25 | 527 | 531 | 515 | 518 | 23,200 | 518 |
| 2009-12-24 | 520 | 528 | 517 | 527 | 6,700 | 527 |
| 2009-12-22 | 512 | 519 | 512 | 519 | 17,900 | 519 |
| 2009-12-21 | 518 | 518 | 512 | 512 | 1,500 | 512 |
| 2009-12-18 | 510 | 515 | 508 | 515 | 8,500 | 515 |
| 2009-12-17 | 504 | 509 | 503 | 509 | 9,900 | 509 |
| 2009-12-16 | 506 | 510 | 505 | 505 | 2,200 | 505 |
| 2009-12-15 | 519 | 520 | 503 | 506 | 14,300 | 506 |
| 2009-12-14 | 506 | 538 | 506 | 525 | 5,400 | 525 |
| 2009-12-11 | 505 | 512 | 505 | 510 | 2,500 | 510 |
| 2009-12-10 | 510 | 510 | 501 | 509 | 12,000 | 509 |
| 2009-12-09 | 510 | 513 | 509 | 509 | 2,600 | 509 |
| 2009-12-08 | 518 | 518 | 501 | 509 | 27,600 | 509 |
| 2009-12-07 | 515 | 530 | 515 | 515 | 10,400 | 515 |
| 2009-12-04 | 511 | 515 | 510 | 512 | 9,900 | 512 |
| 2009-12-03 | 510 | 515 | 502 | 510 | 7,700 | 510 |
| 2009-12-02 | 514 | 515 | 512 | 513 | 5,300 | 513 |
| 2009-12-01 | 508 | 515 | 504 | 504 | 16,900 | 504 |
| 2009-11-30 | 501 | 509 | 501 | 508 | 4,500 | 508 |
| 2009-11-27 | 502 | 509 | 500 | 500 | 6,000 | 500 |
| 2009-11-26 | 515 | 515 | 502 | 502 | 5,600 | 502 |
| 2009-11-25 | 501 | 509 | 501 | 509 | 6,500 | 509 |
| 2009-11-24 | 503 | 507 | 501 | 501 | 6,200 | 501 |
| 2009-11-20 | 511 | 520 | 511 | 520 | 3,100 | 520 |
| 2009-11-19 | 540 | 540 | 511 | 511 | 3,100 | 511 |
| 2009-11-18 | 544 | 550 | 530 | 545 | 4,700 | 545 |
| 2009-11-17 | 561 | 565 | 551 | 564 | 6,800 | 564 |
| 2009-11-16 | 570 | 570 | 560 | 561 | 5,100 | 561 |
| 2009-11-13 | 569 | 570 | 568 | 570 | 4,800 | 570 |
| 2009-11-12 | 570 | 572 | 561 | 565 | 1,900 | 565 |
| 2009-11-11 | 575 | 575 | 556 | 575 | 2,600 | 575 |
| 2009-11-10 | 565 | 574 | 565 | 574 | 3,600 | 574 |
| 2009-11-09 | 561 | 566 | 558 | 565 | 2,500 | 565 |
| 2009-11-06 | 575 | 580 | 561 | 574 | 5,100 | 574 |
| 2009-11-05 | 577 | 577 | 574 | 574 | 3,800 | 574 |
| 2009-11-04 | 579 | 579 | 579 | 579 | 500 | 579 |
| 2009-11-02 | 568 | 574 | 568 | 574 | 1,400 | 574 |
| 2009-10-30 | 566 | 568 | 566 | 568 | 800 | 568 |
| 2009-10-29 | 568 | 574 | 568 | 574 | 2,300 | 574 |
| 2009-10-28 | 579 | 579 | 568 | 568 | 2,400 | 568 |
| 2009-10-27 | 583 | 583 | 580 | 580 | 3,400 | 580 |
| 2009-10-26 | 583 | 584 | 582 | 583 | 13,300 | 583 |
| 2009-10-23 | 578 | 583 | 578 | 583 | 1,800 | 583 |
| 2009-10-22 | 577 | 578 | 575 | 576 | 2,100 | 576 |
| 2009-10-21 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2009-10-20 | 576 | 577 | 571 | 577 | 3,900 | 577 |
| 2009-10-19 | 579 | 579 | 575 | 575 | 600 | 575 |
| 2009-10-16 | 580 | 580 | 580 | 580 | 4,300 | 580 |
| 2009-10-15 | 578 | 581 | 578 | 581 | 24,400 | 581 |
| 2009-10-14 | 580 | 581 | 580 | 580 | 10,300 | 580 |
| 2009-10-13 | 578 | 579 | 573 | 579 | 1,600 | 579 |
| 2009-10-09 | 572 | 589 | 560 | 579 | 7,500 | 579 |
| 2009-10-08 | 578 | 580 | 578 | 578 | 4,800 | 578 |
| 2009-10-07 | 580 | 583 | 580 | 582 | 1,800 | 582 |
| 2009-10-06 | 578 | 578 | 575 | 575 | 1,100 | 575 |
| 2009-10-05 | 561 | 583 | 561 | 578 | 4,100 | 578 |
| 2009-10-02 | 594 | 594 | 575 | 575 | 3,800 | 575 |
| 2009-10-01 | 596 | 596 | 594 | 594 | 200 | 594 |
| 2009-09-30 | 581 | 596 | 580 | 596 | 700 | 596 |
| 2009-09-29 | 599 | 600 | 578 | 578 | 900 | 578 |
| 2009-09-28 | 611 | 611 | 576 | 582 | 2,300 | 582 |
| 2009-09-25 | 617 | 617 | 611 | 611 | 3,300 | 611 |
| 2009-09-24 | 616 | 617 | 616 | 617 | 600 | 617 |
| 2009-09-18 | 617 | 620 | 610 | 612 | 3,800 | 612 |
| 2009-09-17 | 630 | 638 | 625 | 633 | 3,500 | 633 |
| 2009-09-16 | 643 | 647 | 640 | 642 | 4,300 | 642 |
| 2009-09-15 | 645 | 645 | 630 | 642 | 8,100 | 642 |
| 2009-09-14 | 627 | 642 | 627 | 635 | 12,000 | 635 |
| 2009-09-11 | 618 | 628 | 615 | 626 | 5,400 | 626 |
| 2009-09-10 | 603 | 619 | 603 | 612 | 4,500 | 612 |
| 2009-09-09 | 599 | 602 | 598 | 602 | 7,600 | 602 |
| 2009-09-08 | 599 | 599 | 599 | 599 | 300 | 599 |
| 2009-09-07 | 603 | 603 | 599 | 600 | 2,100 | 600 |
| 2009-09-04 | 600 | 600 | 585 | 599 | 2,300 | 599 |
| 2009-09-03 | 602 | 602 | 595 | 597 | 3,700 | 597 |
| 2009-09-02 | 597 | 605 | 597 | 604 | 5,200 | 604 |
| 2009-09-01 | 608 | 610 | 598 | 605 | 5,200 | 605 |
| 2009-08-31 | 598 | 620 | 595 | 606 | 11,500 | 606 |
| 2009-08-28 | 595 | 599 | 594 | 598 | 7,200 | 598 |
| 2009-08-27 | 592 | 597 | 590 | 594 | 7,500 | 594 |
| 2009-08-26 | 584 | 591 | 583 | 590 | 3,800 | 590 |
| 2009-08-25 | 578 | 583 | 577 | 583 | 3,800 | 583 |
| 2009-08-24 | 581 | 581 | 574 | 577 | 2,500 | 577 |
| 2009-08-21 | 579 | 579 | 573 | 573 | 2,400 | 573 |
| 2009-08-20 | 575 | 575 | 560 | 575 | 2,000 | 575 |
| 2009-08-19 | 570 | 570 | 569 | 570 | 800 | 570 |
| 2009-08-18 | 569 | 569 | 560 | 569 | 2,000 | 569 |
| 2009-08-17 | 574 | 574 | 568 | 568 | 6,900 | 568 |
| 2009-08-14 | 580 | 580 | 572 | 574 | 3,700 | 574 |
| 2009-08-13 | 571 | 580 | 569 | 578 | 5,400 | 578 |
| 2009-08-12 | 580 | 580 | 571 | 575 | 3,000 | 575 |
| 2009-08-11 | 580 | 580 | 575 | 580 | 5,100 | 580 |
| 2009-08-10 | 581 | 589 | 575 | 578 | 11,400 | 578 |
| 2009-08-07 | 589 | 590 | 580 | 590 | 1,300 | 590 |
| 2009-08-06 | 589 | 595 | 585 | 590 | 9,500 | 590 |
| 2009-08-05 | 589 | 593 | 589 | 589 | 500 | 589 |
| 2009-08-04 | 578 | 594 | 578 | 593 | 10,400 | 593 |
| 2009-08-03 | 580 | 587 | 580 | 584 | 1,400 | 584 |
| 2009-07-31 | 582 | 582 | 575 | 580 | 1,000 | 580 |
| 2009-07-30 | 573 | 575 | 569 | 575 | 2,700 | 575 |
| 2009-07-29 | 573 | 589 | 568 | 583 | 6,300 | 583 |
| 2009-07-28 | 572 | 579 | 568 | 570 | 2,300 | 570 |
| 2009-07-27 | 573 | 574 | 569 | 572 | 2,800 | 572 |
| 2009-07-24 | 567 | 570 | 566 | 568 | 10,100 | 568 |
| 2009-07-23 | 565 | 569 | 564 | 566 | 5,000 | 566 |
| 2009-07-22 | 571 | 571 | 566 | 570 | 3,700 | 570 |
| 2009-07-21 | 568 | 568 | 564 | 565 | 1,900 | 565 |
| 2009-07-17 | 569 | 569 | 552 | 564 | 4,800 | 564 |
| 2009-07-16 | 557 | 560 | 556 | 560 | 3,600 | 560 |
| 2009-07-15 | 546 | 553 | 546 | 551 | 1,100 | 551 |
| 2009-07-14 | 542 | 549 | 542 | 542 | 2,600 | 542 |
| 2009-07-13 | 557 | 563 | 539 | 542 | 5,700 | 542 |
| 2009-07-10 | 565 | 570 | 555 | 569 | 3,900 | 569 |
| 2009-07-09 | 560 | 560 | 542 | 550 | 10,200 | 550 |
| 2009-07-08 | 585 | 587 | 566 | 566 | 8,000 | 566 |
| 2009-07-07 | 597 | 598 | 597 | 597 | 11,900 | 597 |
| 2009-07-06 | 600 | 600 | 586 | 597 | 4,400 | 597 |
| 2009-07-03 | 592 | 594 | 583 | 591 | 1,600 | 591 |
| 2009-07-02 | 600 | 607 | 600 | 601 | 2,100 | 601 |
| 2009-07-01 | 581 | 595 | 578 | 590 | 8,800 | 590 |
| 2009-06-30 | 608 | 609 | 581 | 585 | 29,600 | 585 |
| 2009-06-29 | 580 | 610 | 580 | 608 | 16,300 | 608 |
| 2009-06-26 | 554 | 570 | 552 | 570 | 13,400 | 570 |
| 2009-06-25 | 543 | 559 | 543 | 548 | 12,500 | 548 |
| 2009-06-24 | 539 | 543 | 535 | 543 | 6,200 | 543 |
| 2009-06-23 | 545 | 545 | 540 | 540 | 7,500 | 540 |
| 2009-06-22 | 538 | 545 | 534 | 545 | 6,600 | 545 |
| 2009-06-19 | 533 | 539 | 530 | 531 | 9,100 | 531 |
| 2009-06-18 | 544 | 544 | 525 | 527 | 4,100 | 527 |
| 2009-06-17 | 527 | 544 | 520 | 544 | 10,200 | 544 |
| 2009-06-16 | 530 | 531 | 520 | 527 | 13,400 | 527 |
| 2009-06-15 | 535 | 545 | 529 | 531 | 47,100 | 531 |
| 2009-06-12 | 506 | 540 | 506 | 529 | 59,900 | 529 |
| 2009-06-11 | 505 | 505 | 500 | 504 | 26,000 | 504 |
| 2009-06-10 | 501 | 502 | 500 | 500 | 31,300 | 500 |
| 2009-06-09 | 505 | 505 | 498 | 500 | 14,100 | 500 |
| 2009-06-08 | 505 | 506 | 499 | 502 | 29,100 | 502 |
| 2009-06-05 | 499 | 506 | 496 | 498 | 19,300 | 498 |
| 2009-06-04 | 498 | 500 | 495 | 497 | 14,900 | 497 |
| 2009-06-03 | 506 | 507 | 495 | 495 | 34,300 | 495 |
| 2009-06-02 | 506 | 510 | 500 | 505 | 16,600 | 505 |
| 2009-06-01 | 506 | 506 | 500 | 506 | 12,200 | 506 |
| 2009-05-29 | 506 | 506 | 499 | 506 | 19,500 | 506 |
| 2009-05-28 | 516 | 516 | 501 | 505 | 3,900 | 505 |
| 2009-05-27 | 506 | 506 | 503 | 506 | 3,200 | 506 |
| 2009-05-26 | 502 | 506 | 498 | 506 | 10,000 | 506 |
| 2009-05-25 | 500 | 500 | 495 | 498 | 6,800 | 498 |
| 2009-05-22 | 500 | 501 | 499 | 500 | 5,200 | 500 |
| 2009-05-21 | 499 | 499 | 499 | 499 | 1,500 | 499 |
| 2009-05-20 | 495 | 499 | 490 | 499 | 13,200 | 499 |
| 2009-05-19 | 488 | 490 | 485 | 485 | 16,700 | 485 |
| 2009-05-18 | 499 | 499 | 485 | 487 | 2,900 | 487 |
| 2009-05-15 | 485 | 497 | 485 | 495 | 1,700 | 495 |
| 2009-05-14 | 474 | 484 | 470 | 484 | 3,900 | 484 |
| 2009-05-13 | 478 | 479 | 474 | 479 | 300 | 479 |
| 2009-05-12 | 480 | 487 | 470 | 474 | 9,200 | 474 |
| 2009-05-11 | 500 | 502 | 460 | 475 | 39,000 | 475 |
| 2009-05-08 | 513 | 515 | 490 | 500 | 12,600 | 500 |
| 2009-05-07 | 505 | 514 | 505 | 514 | 4,800 | 514 |
| 2009-05-01 | 510 | 511 | 502 | 502 | 3,900 | 502 |
| 2009-04-30 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2009-04-28 | 515 | 515 | 505 | 505 | 700 | 505 |
| 2009-04-27 | 525 | 530 | 521 | 521 | 7,500 | 521 |
| 2009-04-24 | 512 | 525 | 511 | 525 | 3,800 | 525 |
| 2009-04-23 | 508 | 511 | 508 | 510 | 700 | 510 |
| 2009-04-22 | 520 | 520 | 513 | 515 | 500 | 515 |
| 2009-04-21 | 519 | 520 | 519 | 520 | 500 | 520 |
| 2009-04-20 | 521 | 521 | 520 | 520 | 4,300 | 520 |
| 2009-04-17 | 531 | 531 | 523 | 523 | 400 | 523 |
| 2009-04-16 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2009-04-15 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2009-04-14 | 530 | 535 | 530 | 535 | 400 | 535 |
| 2009-04-13 | 525 | 530 | 525 | 530 | 800 | 530 |
| 2009-04-10 | 525 | 525 | 525 | 525 | 400 | 525 |
| 2009-04-08 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2009-04-07 | 525 | 525 | 525 | 525 | 1,600 | 525 |
| 2009-04-06 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2009-04-03 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2009-04-02 | 520 | 540 | 506 | 540 | 2,200 | 540 |
| 2009-04-01 | 500 | 530 | 500 | 530 | 6,400 | 530 |
| 2009-03-31 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-03-30 | 540 | 540 | 535 | 535 | 400 | 535 |
| 2009-03-27 | 550 | 550 | 532 | 541 | 1,700 | 541 |
| 2009-03-26 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2009-03-25 | 541 | 541 | 540 | 540 | 4,700 | 540 |
| 2009-03-24 | 550 | 550 | 541 | 541 | 1,200 | 541 |
| 2009-03-23 | 560 | 560 | 550 | 550 | 1,300 | 550 |
| 2009-03-19 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-03-18 | 552 | 552 | 550 | 550 | 400 | 550 |
| 2009-03-17 | 542 | 560 | 532 | 532 | 800 | 532 |
| 2009-03-16 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2009-03-13 | 521 | 522 | 521 | 522 | 300 | 522 |
| 2009-03-12 | 520 | 520 | 519 | 519 | 200 | 519 |
| 2009-03-11 | 529 | 529 | 521 | 521 | 300 | 521 |
| 2009-03-10 | 520 | 527 | 517 | 519 | 1,100 | 519 |
| 2009-03-09 | 525 | 525 | 517 | 517 | 200 | 517 |
| 2009-03-06 | 518 | 518 | 515 | 515 | 200 | 515 |
| 2009-03-05 | 525 | 525 | 520 | 520 | 1,600 | 520 |
| 2009-03-04 | 520 | 520 | 500 | 515 | 700 | 515 |
| 2009-03-03 | 545 | 545 | 520 | 520 | 400 | 520 |
| 2009-03-02 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2009-02-27 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2009-02-26 | 541 | 545 | 541 | 541 | 4,400 | 541 |
| 2009-02-25 | 520 | 541 | 520 | 541 | 700 | 541 |
| 2009-02-24 | 530 | 530 | 503 | 514 | 900 | 514 |
| 2009-02-23 | 525 | 530 | 499 | 530 | 4,900 | 530 |
| 2009-02-20 | 530 | 530 | 525 | 525 | 1,000 | 525 |
| 2009-02-19 | 530 | 530 | 530 | 530 | 5,300 | 530 |
| 2009-02-18 | 520 | 540 | 520 | 540 | 300 | 540 |
| 2009-02-13 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2009-02-10 | 530 | 560 | 526 | 560 | 1,800 | 560 |
| 2009-02-09 | 530 | 560 | 530 | 560 | 400 | 560 |
| 2009-02-06 | 550 | 550 | 550 | 550 | 800 | 550 |
| 2009-02-05 | 533 | 533 | 532 | 532 | 400 | 532 |
| 2009-02-04 | 516 | 530 | 516 | 530 | 6,200 | 530 |
| 2009-02-03 | 540 | 540 | 535 | 535 | 5,100 | 535 |
| 2009-02-02 | 551 | 552 | 542 | 543 | 3,100 | 543 |
| 2009-01-29 | 565 | 566 | 550 | 551 | 2,400 | 551 |
| 2009-01-28 | 570 | 570 | 570 | 570 | 700 | 570 |
| 2009-01-27 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2009-01-26 | 560 | 561 | 560 | 560 | 4,400 | 560 |
| 2009-01-23 | 560 | 561 | 560 | 561 | 7,300 | 561 |
| 2009-01-22 | 561 | 561 | 559 | 560 | 3,600 | 560 |
| 2009-01-21 | 560 | 560 | 560 | 560 | 5,800 | 560 |
| 2009-01-20 | 557 | 560 | 557 | 560 | 1,900 | 560 |
| 2009-01-19 | 560 | 561 | 559 | 560 | 3,100 | 560 |
| 2009-01-16 | 562 | 562 | 562 | 562 | 700 | 562 |
| 2009-01-15 | 560 | 561 | 560 | 561 | 1,400 | 561 |
| 2009-01-14 | 560 | 561 | 560 | 561 | 1,300 | 561 |
| 2009-01-13 | 564 | 564 | 560 | 561 | 2,400 | 561 |
| 2009-01-09 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2009-01-08 | 567 | 568 | 567 | 567 | 1,000 | 567 |
| 2009-01-07 | 567 | 568 | 566 | 566 | 900 | 566 |
| 2009-01-06 | 567 | 570 | 566 | 566 | 1,000 | 566 |
| 2009-01-05 | 584 | 584 | 564 | 564 | 400 | 564 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
