6930 日本アンテナ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 573 | 580 | 572 | 576 | 3,600 | 576 |
| 2015-12-29 | 560 | 573 | 560 | 571 | 1,500 | 571 |
| 2015-12-28 | 556 | 572 | 556 | 560 | 1,100 | 560 |
| 2015-12-25 | 550 | 555 | 543 | 549 | 20,300 | 549 |
| 2015-12-24 | 555 | 557 | 542 | 550 | 71,100 | 550 |
| 2015-12-22 | 570 | 578 | 565 | 566 | 32,200 | 566 |
| 2015-12-21 | 575 | 579 | 575 | 575 | 3,800 | 575 |
| 2015-12-18 | 580 | 585 | 579 | 579 | 2,400 | 579 |
| 2015-12-17 | 582 | 587 | 580 | 580 | 7,500 | 580 |
| 2015-12-16 | 582 | 582 | 581 | 581 | 2,300 | 581 |
| 2015-12-15 | 580 | 582 | 580 | 582 | 1,400 | 582 |
| 2015-12-14 | 580 | 580 | 576 | 580 | 4,700 | 580 |
| 2015-12-11 | 583 | 585 | 583 | 584 | 500 | 584 |
| 2015-12-10 | 588 | 588 | 585 | 585 | 2,100 | 585 |
| 2015-12-09 | 593 | 593 | 587 | 588 | 3,200 | 588 |
| 2015-12-08 | 593 | 597 | 593 | 593 | 3,600 | 593 |
| 2015-12-07 | 598 | 598 | 592 | 592 | 5,200 | 592 |
| 2015-12-04 | 592 | 595 | 592 | 592 | 3,900 | 592 |
| 2015-12-03 | 593 | 593 | 588 | 592 | 1,900 | 592 |
| 2015-12-02 | 590 | 593 | 587 | 590 | 3,400 | 590 |
| 2015-12-01 | 590 | 593 | 588 | 590 | 2,900 | 590 |
| 2015-11-30 | 590 | 593 | 590 | 590 | 2,400 | 590 |
| 2015-11-27 | 597 | 597 | 590 | 590 | 3,200 | 590 |
| 2015-11-26 | 588 | 595 | 588 | 590 | 3,100 | 590 |
| 2015-11-25 | 586 | 590 | 586 | 588 | 2,900 | 588 |
| 2015-11-24 | 588 | 590 | 585 | 585 | 4,000 | 585 |
| 2015-11-20 | 584 | 587 | 584 | 584 | 4,400 | 584 |
| 2015-11-19 | 585 | 586 | 582 | 583 | 2,900 | 583 |
| 2015-11-18 | 586 | 587 | 586 | 586 | 1,400 | 586 |
| 2015-11-17 | 585 | 586 | 585 | 585 | 1,900 | 585 |
| 2015-11-16 | 586 | 592 | 585 | 586 | 1,200 | 586 |
| 2015-11-13 | 586 | 597 | 584 | 586 | 3,200 | 586 |
| 2015-11-12 | 584 | 593 | 584 | 586 | 9,000 | 586 |
| 2015-11-11 | 583 | 587 | 583 | 584 | 3,900 | 584 |
| 2015-11-10 | 586 | 587 | 583 | 583 | 1,500 | 583 |
| 2015-11-09 | 594 | 594 | 583 | 586 | 1,200 | 586 |
| 2015-11-06 | 586 | 590 | 584 | 585 | 2,700 | 585 |
| 2015-11-05 | 586 | 590 | 586 | 586 | 1,100 | 586 |
| 2015-11-04 | 585 | 593 | 585 | 585 | 2,800 | 585 |
| 2015-11-02 | 588 | 589 | 580 | 584 | 2,600 | 584 |
| 2015-10-30 | 588 | 591 | 583 | 590 | 3,800 | 590 |
| 2015-10-29 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2015-10-28 | 583 | 593 | 583 | 588 | 2,100 | 588 |
| 2015-10-27 | 584 | 585 | 581 | 583 | 8,500 | 583 |
| 2015-10-26 | 589 | 590 | 583 | 588 | 5,300 | 588 |
| 2015-10-23 | 584 | 590 | 584 | 584 | 4,200 | 584 |
| 2015-10-22 | 590 | 590 | 583 | 583 | 2,500 | 583 |
| 2015-10-21 | 580 | 586 | 580 | 581 | 5,400 | 581 |
| 2015-10-20 | 587 | 587 | 585 | 586 | 1,800 | 586 |
| 2015-10-19 | 587 | 587 | 585 | 586 | 4,300 | 586 |
| 2015-10-16 | 585 | 588 | 585 | 587 | 5,000 | 587 |
| 2015-10-15 | 590 | 591 | 588 | 591 | 7,500 | 591 |
| 2015-10-14 | 596 | 596 | 591 | 595 | 2,000 | 595 |
| 2015-10-13 | 600 | 600 | 590 | 590 | 15,800 | 590 |
| 2015-10-09 | 610 | 610 | 599 | 599 | 39,900 | 599 |
| 2015-10-08 | 610 | 611 | 609 | 610 | 5,800 | 610 |
| 2015-10-07 | 602 | 610 | 602 | 610 | 4,000 | 610 |
| 2015-10-06 | 600 | 610 | 600 | 602 | 5,200 | 602 |
| 2015-10-05 | 609 | 610 | 609 | 610 | 500 | 610 |
| 2015-10-01 | 606 | 609 | 603 | 609 | 700 | 609 |
| 2015-09-30 | 600 | 622 | 600 | 612 | 2,300 | 612 |
| 2015-09-29 | 619 | 619 | 602 | 603 | 2,700 | 603 |
| 2015-09-28 | 607 | 624 | 607 | 624 | 1,500 | 624 |
| 2015-09-25 | 629 | 630 | 609 | 626 | 3,900 | 626 |
| 2015-09-24 | 626 | 628 | 618 | 628 | 2,900 | 628 |
| 2015-09-18 | 630 | 630 | 622 | 626 | 5,200 | 626 |
| 2015-09-17 | 613 | 623 | 613 | 617 | 3,300 | 617 |
| 2015-09-16 | 621 | 624 | 615 | 617 | 5,700 | 617 |
| 2015-09-15 | 627 | 630 | 621 | 630 | 1,200 | 630 |
| 2015-09-14 | 621 | 630 | 621 | 628 | 2,300 | 628 |
| 2015-09-11 | 633 | 633 | 628 | 633 | 3,000 | 633 |
| 2015-09-10 | 623 | 627 | 621 | 621 | 1,200 | 621 |
| 2015-09-09 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2015-09-08 | 634 | 637 | 627 | 627 | 1,000 | 627 |
| 2015-09-07 | 634 | 639 | 634 | 638 | 2,200 | 638 |
| 2015-09-04 | 645 | 645 | 634 | 634 | 200 | 634 |
| 2015-09-03 | 650 | 650 | 645 | 645 | 400 | 645 |
| 2015-09-02 | 640 | 650 | 640 | 650 | 7,800 | 650 |
| 2015-09-01 | 647 | 648 | 631 | 641 | 1,200 | 641 |
| 2015-08-31 | 634 | 647 | 634 | 647 | 1,800 | 647 |
| 2015-08-28 | 650 | 650 | 631 | 649 | 6,900 | 649 |
| 2015-08-27 | 649 | 649 | 618 | 629 | 10,200 | 629 |
| 2015-08-26 | 616 | 616 | 616 | 616 | 200 | 616 |
| 2015-08-25 | 627 | 627 | 590 | 606 | 13,600 | 606 |
| 2015-08-24 | 626 | 636 | 625 | 627 | 4,700 | 627 |
| 2015-08-21 | 642 | 642 | 636 | 639 | 3,900 | 639 |
| 2015-08-20 | 651 | 652 | 642 | 642 | 1,500 | 642 |
| 2015-08-19 | 649 | 652 | 638 | 641 | 1,900 | 641 |
| 2015-08-18 | 641 | 651 | 641 | 649 | 5,100 | 649 |
| 2015-08-17 | 644 | 657 | 644 | 651 | 10,500 | 651 |
| 2015-08-14 | 640 | 645 | 640 | 644 | 700 | 644 |
| 2015-08-13 | 644 | 650 | 638 | 640 | 3,000 | 640 |
| 2015-08-12 | 643 | 643 | 637 | 637 | 4,000 | 637 |
| 2015-08-11 | 650 | 652 | 641 | 641 | 3,600 | 641 |
| 2015-08-10 | 660 | 660 | 643 | 644 | 3,400 | 644 |
| 2015-08-07 | 664 | 664 | 648 | 648 | 3,600 | 648 |
| 2015-08-06 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2015-08-05 | 666 | 666 | 661 | 665 | 800 | 665 |
| 2015-08-04 | 666 | 666 | 666 | 666 | 300 | 666 |
| 2015-08-03 | 666 | 666 | 659 | 666 | 2,100 | 666 |
| 2015-07-31 | 664 | 666 | 662 | 666 | 3,000 | 666 |
| 2015-07-30 | 665 | 665 | 665 | 665 | 400 | 665 |
| 2015-07-29 | 665 | 665 | 658 | 665 | 1,100 | 665 |
| 2015-07-28 | 663 | 663 | 663 | 663 | 300 | 663 |
| 2015-07-27 | 658 | 668 | 658 | 660 | 3,100 | 660 |
| 2015-07-24 | 664 | 665 | 658 | 664 | 1,900 | 664 |
| 2015-07-23 | 662 | 665 | 660 | 663 | 1,700 | 663 |
| 2015-07-22 | 651 | 661 | 651 | 655 | 3,200 | 655 |
| 2015-07-21 | 665 | 672 | 660 | 663 | 4,100 | 663 |
| 2015-07-17 | 670 | 670 | 665 | 665 | 1,400 | 665 |
| 2015-07-16 | 670 | 672 | 667 | 672 | 3,400 | 672 |
| 2015-07-15 | 671 | 672 | 665 | 672 | 2,700 | 672 |
| 2015-07-14 | 672 | 672 | 660 | 670 | 3,900 | 670 |
| 2015-07-13 | 650 | 672 | 650 | 672 | 22,600 | 672 |
| 2015-07-10 | 645 | 650 | 645 | 650 | 1,200 | 650 |
| 2015-07-09 | 641 | 646 | 638 | 645 | 2,900 | 645 |
| 2015-07-08 | 655 | 655 | 645 | 651 | 4,600 | 651 |
| 2015-07-07 | 648 | 660 | 648 | 659 | 4,500 | 659 |
| 2015-07-06 | 640 | 651 | 640 | 641 | 20,700 | 641 |
| 2015-07-03 | 660 | 660 | 652 | 660 | 5,600 | 660 |
| 2015-07-02 | 658 | 660 | 654 | 660 | 4,600 | 660 |
| 2015-07-01 | 651 | 658 | 651 | 658 | 3,200 | 658 |
| 2015-06-30 | 648 | 652 | 648 | 651 | 6,100 | 651 |
| 2015-06-29 | 656 | 656 | 643 | 648 | 2,900 | 648 |
| 2015-06-26 | 655 | 660 | 646 | 656 | 1,500 | 656 |
| 2015-06-25 | 655 | 665 | 655 | 662 | 6,200 | 662 |
| 2015-06-24 | 660 | 662 | 655 | 662 | 5,000 | 662 |
| 2015-06-23 | 655 | 660 | 655 | 660 | 2,200 | 660 |
| 2015-06-22 | 663 | 663 | 650 | 655 | 3,800 | 655 |
| 2015-06-19 | 663 | 663 | 659 | 663 | 400 | 663 |
| 2015-06-18 | 663 | 663 | 663 | 663 | 500 | 663 |
| 2015-06-17 | 665 | 665 | 660 | 663 | 1,700 | 663 |
| 2015-06-16 | 667 | 667 | 665 | 665 | 600 | 665 |
| 2015-06-15 | 665 | 668 | 665 | 666 | 6,700 | 666 |
| 2015-06-12 | 660 | 665 | 660 | 665 | 2,300 | 665 |
| 2015-06-11 | 660 | 660 | 655 | 660 | 2,000 | 660 |
| 2015-06-10 | 666 | 667 | 658 | 660 | 1,900 | 660 |
| 2015-06-09 | 667 | 667 | 660 | 660 | 700 | 660 |
| 2015-06-08 | 668 | 668 | 667 | 667 | 300 | 667 |
| 2015-06-05 | 668 | 668 | 660 | 668 | 26,700 | 668 |
| 2015-06-04 | 667 | 668 | 665 | 668 | 1,300 | 668 |
| 2015-06-03 | 668 | 668 | 660 | 667 | 2,100 | 667 |
| 2015-06-02 | 666 | 667 | 651 | 655 | 6,100 | 655 |
| 2015-06-01 | 668 | 668 | 660 | 665 | 1,400 | 665 |
| 2015-05-29 | 665 | 668 | 662 | 668 | 2,000 | 668 |
| 2015-05-28 | 668 | 668 | 665 | 665 | 1,200 | 665 |
| 2015-05-27 | 668 | 668 | 660 | 668 | 7,100 | 668 |
| 2015-05-26 | 668 | 668 | 668 | 668 | 1,300 | 668 |
| 2015-05-25 | 666 | 668 | 657 | 668 | 4,100 | 668 |
| 2015-05-22 | 660 | 670 | 656 | 659 | 4,800 | 659 |
| 2015-05-21 | 670 | 671 | 664 | 670 | 8,000 | 670 |
| 2015-05-20 | 669 | 670 | 665 | 670 | 8,600 | 670 |
| 2015-05-19 | 668 | 669 | 664 | 669 | 2,400 | 669 |
| 2015-05-18 | 658 | 670 | 658 | 668 | 6,500 | 668 |
| 2015-05-15 | 662 | 665 | 651 | 659 | 7,800 | 659 |
| 2015-05-14 | 670 | 671 | 669 | 670 | 5,700 | 670 |
| 2015-05-13 | 669 | 671 | 664 | 671 | 6,100 | 671 |
| 2015-05-12 | 664 | 669 | 651 | 667 | 3,300 | 667 |
| 2015-05-11 | 665 | 670 | 651 | 664 | 4,700 | 664 |
| 2015-05-08 | 655 | 667 | 655 | 664 | 1,500 | 664 |
| 2015-05-07 | 668 | 668 | 655 | 655 | 1,000 | 655 |
| 2015-05-01 | 673 | 673 | 672 | 672 | 400 | 672 |
| 2015-04-30 | 670 | 673 | 665 | 673 | 1,100 | 673 |
| 2015-04-28 | 667 | 672 | 667 | 672 | 800 | 672 |
| 2015-04-27 | 674 | 675 | 665 | 675 | 4,900 | 675 |
| 2015-04-24 | 674 | 674 | 670 | 670 | 2,500 | 670 |
| 2015-04-23 | 670 | 675 | 664 | 674 | 4,600 | 674 |
| 2015-04-22 | 665 | 670 | 663 | 670 | 2,300 | 670 |
| 2015-04-21 | 665 | 665 | 665 | 665 | 300 | 665 |
| 2015-04-20 | 665 | 669 | 659 | 669 | 6,700 | 669 |
| 2015-04-17 | 660 | 662 | 659 | 662 | 9,900 | 662 |
| 2015-04-16 | 660 | 660 | 651 | 660 | 600 | 660 |
| 2015-04-15 | 659 | 659 | 649 | 659 | 6,000 | 659 |
| 2015-04-14 | 660 | 667 | 653 | 660 | 4,300 | 660 |
| 2015-04-13 | 668 | 668 | 666 | 666 | 300 | 666 |
| 2015-04-10 | 671 | 671 | 644 | 655 | 6,500 | 655 |
| 2015-04-09 | 666 | 670 | 663 | 670 | 3,700 | 670 |
| 2015-04-08 | 661 | 666 | 660 | 666 | 4,100 | 666 |
| 2015-04-07 | 662 | 664 | 659 | 660 | 4,000 | 660 |
| 2015-04-06 | 660 | 660 | 657 | 660 | 25,700 | 660 |
| 2015-04-03 | 659 | 665 | 659 | 665 | 9,100 | 665 |
| 2015-04-02 | 648 | 659 | 647 | 659 | 2,600 | 659 |
| 2015-04-01 | 655 | 656 | 640 | 647 | 7,000 | 647 |
| 2015-03-31 | 650 | 660 | 645 | 660 | 6,100 | 660 |
| 2015-03-30 | 660 | 660 | 650 | 650 | 5,500 | 650 |
| 2015-03-27 | 660 | 663 | 651 | 658 | 6,900 | 658 |
| 2015-03-26 | 683 | 683 | 675 | 682 | 9,300 | 682 |
| 2015-03-25 | 687 | 687 | 678 | 685 | 4,200 | 685 |
| 2015-03-24 | 681 | 687 | 679 | 687 | 10,500 | 687 |
| 2015-03-23 | 681 | 681 | 680 | 681 | 3,800 | 681 |
| 2015-03-20 | 677 | 697 | 676 | 680 | 6,600 | 680 |
| 2015-03-19 | 671 | 681 | 669 | 679 | 9,900 | 679 |
| 2015-03-18 | 669 | 671 | 664 | 671 | 2,900 | 671 |
| 2015-03-17 | 666 | 670 | 665 | 670 | 4,000 | 670 |
| 2015-03-16 | 656 | 666 | 653 | 666 | 16,100 | 666 |
| 2015-03-13 | 652 | 657 | 652 | 652 | 10,000 | 652 |
| 2015-03-12 | 654 | 654 | 648 | 649 | 1,800 | 649 |
| 2015-03-11 | 649 | 650 | 647 | 650 | 7,500 | 650 |
| 2015-03-10 | 650 | 653 | 648 | 653 | 3,900 | 653 |
| 2015-03-09 | 647 | 651 | 647 | 650 | 1,500 | 650 |
| 2015-03-06 | 644 | 651 | 644 | 651 | 3,100 | 651 |
| 2015-03-05 | 647 | 648 | 644 | 648 | 3,200 | 648 |
| 2015-03-04 | 644 | 648 | 642 | 648 | 3,800 | 648 |
| 2015-03-03 | 653 | 655 | 650 | 654 | 4,000 | 654 |
| 2015-03-02 | 656 | 656 | 652 | 653 | 4,700 | 653 |
| 2015-02-27 | 648 | 659 | 645 | 656 | 18,800 | 656 |
| 2015-02-26 | 644 | 649 | 635 | 648 | 15,500 | 648 |
| 2015-02-25 | 639 | 640 | 636 | 638 | 5,100 | 638 |
| 2015-02-24 | 633 | 639 | 633 | 639 | 3,400 | 639 |
| 2015-02-23 | 646 | 646 | 635 | 637 | 2,300 | 637 |
| 2015-02-20 | 640 | 642 | 632 | 640 | 8,400 | 640 |
| 2015-02-19 | 639 | 648 | 625 | 634 | 55,300 | 634 |
| 2015-02-18 | 647 | 647 | 643 | 643 | 500 | 643 |
| 2015-02-17 | 645 | 647 | 640 | 647 | 3,600 | 647 |
| 2015-02-16 | 632 | 643 | 632 | 643 | 3,300 | 643 |
| 2015-02-13 | 635 | 641 | 632 | 641 | 3,000 | 641 |
| 2015-02-12 | 640 | 640 | 634 | 635 | 2,600 | 635 |
| 2015-02-10 | 636 | 641 | 635 | 641 | 2,800 | 641 |
| 2015-02-09 | 637 | 639 | 625 | 635 | 5,400 | 635 |
| 2015-02-06 | 642 | 642 | 630 | 641 | 2,900 | 641 |
| 2015-02-05 | 640 | 645 | 631 | 645 | 7,200 | 645 |
| 2015-02-04 | 635 | 643 | 632 | 641 | 2,600 | 641 |
| 2015-02-03 | 633 | 635 | 630 | 635 | 5,400 | 635 |
| 2015-02-02 | 630 | 633 | 630 | 632 | 6,700 | 632 |
| 2015-01-30 | 633 | 633 | 630 | 632 | 2,600 | 632 |
| 2015-01-29 | 641 | 641 | 632 | 632 | 3,600 | 632 |
| 2015-01-28 | 635 | 642 | 630 | 636 | 8,500 | 636 |
| 2015-01-27 | 633 | 638 | 631 | 631 | 3,000 | 631 |
| 2015-01-26 | 630 | 633 | 628 | 633 | 2,400 | 633 |
| 2015-01-23 | 627 | 635 | 627 | 628 | 6,900 | 628 |
| 2015-01-22 | 639 | 639 | 625 | 625 | 3,800 | 625 |
| 2015-01-21 | 621 | 630 | 618 | 629 | 3,300 | 629 |
| 2015-01-20 | 616 | 627 | 616 | 621 | 3,800 | 621 |
| 2015-01-19 | 622 | 625 | 616 | 620 | 1,700 | 620 |
| 2015-01-16 | 630 | 633 | 620 | 625 | 4,200 | 625 |
| 2015-01-15 | 629 | 636 | 623 | 625 | 8,000 | 625 |
| 2015-01-14 | 642 | 642 | 629 | 629 | 9,500 | 629 |
| 2015-01-13 | 630 | 641 | 630 | 639 | 3,300 | 639 |
| 2015-01-09 | 634 | 634 | 621 | 634 | 3,400 | 634 |
| 2015-01-08 | 625 | 635 | 625 | 634 | 3,600 | 634 |
| 2015-01-07 | 631 | 635 | 611 | 635 | 8,200 | 635 |
| 2015-01-06 | 635 | 643 | 632 | 639 | 4,900 | 639 |
| 2015-01-05 | 637 | 639 | 633 | 639 | 4,000 | 639 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
