6930 日本アンテナ(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,0001,0001,0001,0005,0001,000
2000-12-281,0201,0201,0101,0102,0001,010
2000-12-271,0201,0201,0001,0204,0001,020
2000-12-261,0401,0401,0301,0305,0001,030
2000-12-251,0401,0401,0401,0405,0001,040
2000-12-221,0101,0401,0101,04010,0001,040
2000-12-211,0201,0201,0001,0109,0001,010
2000-12-201,0601,1001,0301,0305,0001,030
2000-12-191,1001,1301,0601,06014,0001,060
2000-12-181,0601,0901,0601,0605,0001,060
2000-12-141,0501,0901,0501,0902,0001,090
2000-12-131,0201,0401,0201,0407,0001,040
2000-12-121,0601,0601,0401,0406,0001,040
2000-12-111,0501,0501,0501,0501,0001,050
2000-12-061,1001,1001,1001,1002,0001,100
2000-12-051,1001,1201,0901,12015,0001,120
2000-12-041,0701,0901,0601,0608,0001,060
2000-12-011,0501,0501,0501,0502,0001,050
2000-11-301,0101,0109809908,000990
2000-11-291,0301,0301,0201,0205,0001,020
2000-11-281,0401,0501,0101,01013,0001,010
2000-11-271,1001,1001,0501,0505,0001,050
2000-11-241,1201,1301,1201,1206,0001,120
2000-11-221,1301,1301,1301,1301,0001,130
2000-11-211,1301,1301,1301,1302,0001,130
2000-11-201,1301,1301,1301,1304,0001,130
2000-11-171,1001,1001,1001,1001,0001,100
2000-11-151,1101,1101,1101,1103,0001,110
2000-11-131,0501,0501,0501,0503,0001,050
2000-11-101,0601,0701,0501,0703,0001,070
2000-11-081,1501,1501,1001,1002,0001,100
2000-11-071,0601,1001,0601,1002,0001,100
2000-11-061,0501,0501,0501,0502,0001,050
2000-11-021,0101,0101,0101,0101,0001,010
2000-11-019821,0009821,0006,0001,000
2000-10-319959959819813,000981
2000-10-301,0101,0101,0101,0101,0001,010
2000-10-271,0201,0201,0201,0202,0001,020
2000-10-261,0201,0201,0201,0202,0001,020
2000-10-251,0201,0201,0201,0201,0001,020
2000-10-241,0201,0201,0201,0201,0001,020
2000-10-231,0201,0201,0201,0201,0001,020
2000-10-209901,0109901,01011,0001,010
2000-10-191,0001,0009819813,000981
2000-10-181,0101,0101,0001,0005,0001,000
2000-10-171,0301,0301,0301,0301,0001,030
2000-10-131,0401,0401,0101,0307,0001,030
2000-10-121,0501,0501,0501,0504,0001,050
2000-10-111,0701,0701,0501,0505,0001,050
2000-10-101,0901,1001,0901,1003,0001,100
2000-10-061,1001,1101,1001,1102,0001,110
2000-10-051,0901,1001,0901,1002,0001,100
2000-10-041,0601,0601,0601,0601,0001,060
2000-10-031,0601,0601,0601,0602,0001,060
2000-10-021,0701,0801,0601,0607,0001,060
2000-09-291,1001,1001,0701,0706,0001,070
2000-09-281,0701,0901,0601,0906,0001,090
2000-09-271,0901,0901,0701,0704,0001,070
2000-09-261,0901,0901,0901,0902,0001,090
2000-09-251,1201,1201,0801,0806,0001,080
2000-09-221,1601,1601,1201,1205,0001,120
2000-09-211,1501,1601,1501,1504,0001,150
2000-09-201,1401,1501,1301,1303,0001,130
2000-09-181,1101,1401,1101,1402,0001,140
2000-09-141,1201,1201,0901,0903,0001,090
2000-09-131,1501,1501,1201,1204,0001,120
2000-09-121,1101,1501,1101,1506,0001,150
2000-09-111,1101,1101,1101,1101,0001,110
2000-09-081,1101,1101,1101,1103,0001,110
2000-09-071,1301,1501,1201,1509,0001,150
2000-09-061,1201,1401,0801,14014,0001,140
2000-09-051,1301,1301,1201,1304,0001,130
2000-09-041,1501,1501,1201,1206,0001,120
2000-09-011,1501,1501,1501,1507,0001,150
2000-08-311,1501,1501,1501,1501,0001,150
2000-08-301,1701,1701,1501,1509,0001,150
2000-08-291,1401,1701,1401,17013,0001,170
2000-08-281,1401,1501,1401,1407,0001,140
2000-08-251,1501,1501,1401,1405,0001,140
2000-08-241,1501,1601,1401,1609,0001,160
2000-08-231,1601,1601,1501,1503,0001,150
2000-08-221,1601,1601,1601,1603,0001,160
2000-08-211,1601,1601,1601,1603,0001,160
2000-08-181,1401,2001,1001,20017,0001,200
2000-08-171,1901,1901,1301,1302,0001,130
2000-08-161,1501,1901,1501,1904,0001,190
2000-08-141,1401,1501,1301,1309,0001,130
2000-08-111,1201,1201,1201,1201,0001,120
2000-08-101,1201,1201,1201,1203,0001,120
2000-08-091,1501,1501,1501,1501,0001,150
2000-08-081,1501,1501,1501,1506,0001,150
2000-08-071,1501,1501,1501,1501,0001,150
2000-08-041,1501,1501,1501,1501,0001,150
2000-08-031,1201,1401,1201,1405,0001,140
2000-08-021,1301,1301,1201,1205,0001,120
2000-08-011,1201,1401,1201,1204,0001,120
2000-07-281,1601,1801,1601,1606,0001,160
2000-07-271,2001,2001,1501,1508,0001,150
2000-07-251,2601,2601,2601,2602,0001,260
2000-07-241,2601,2601,2601,2601,0001,260
2000-07-211,2701,2701,2601,2603,0001,260
2000-07-181,3001,3001,3001,3003,0001,300
2000-07-171,3001,3001,3001,3001,0001,300
2000-07-141,2801,3101,2401,3009,0001,300
2000-07-131,3101,3101,2801,2803,0001,280
2000-07-111,3601,3601,3301,3303,0001,330
2000-07-101,3001,3401,3001,34011,0001,340
2000-07-071,2801,2801,2801,2801,0001,280
2000-07-061,2601,2601,2501,2506,0001,250
2000-07-051,2801,3501,2801,31020,0001,310
2000-07-041,2301,2501,2301,2509,0001,250
2000-07-031,2001,2501,2001,2006,0001,200
2000-06-301,2201,2201,2001,2005,0001,200
2000-06-291,1801,2101,1801,21013,0001,210
2000-06-281,1801,1801,1801,1802,0001,180
2000-06-271,1801,1801,1801,1803,0001,180
2000-06-261,1801,1801,1801,1801,0001,180
2000-06-231,1601,2001,1601,20016,0001,200
2000-06-221,1301,1501,1301,15015,0001,150
2000-06-211,1501,1501,1301,1304,0001,130
2000-06-201,1601,1601,1501,1506,0001,150
2000-06-191,1501,1501,1501,1502,0001,150
2000-06-161,1801,1801,1601,1609,0001,160
2000-06-151,2001,2001,1701,18013,0001,180
2000-06-141,2001,2001,2001,2003,0001,200
2000-06-131,2001,2001,1701,17018,0001,170
2000-06-121,2001,2001,1701,1703,0001,170
2000-06-091,1701,1701,1601,17011,0001,170
2000-06-081,1801,1801,1701,1704,0001,170
2000-06-071,1901,2001,1801,1808,0001,180
2000-06-061,1701,2101,1701,2003,0001,200
2000-06-051,2001,2101,1701,1704,0001,170
2000-06-021,2001,2101,2001,2102,0001,210
2000-06-011,2001,2001,2001,2001,0001,200
2000-05-311,2101,2101,2101,2103,0001,210
2000-05-301,1501,1801,1501,1802,0001,180
2000-05-291,1001,1001,1001,1008,0001,100
2000-05-251,1301,1301,1301,1302,0001,130
2000-05-241,0901,1301,0901,1303,0001,130
2000-05-231,2001,2001,1401,1405,0001,140
2000-05-221,2001,2001,2001,2001,0001,200
2000-05-191,2501,2501,2001,20010,0001,200
2000-05-181,2601,2901,2301,2506,0001,250
2000-05-171,2801,2801,2601,2604,0001,260
2000-05-161,2501,2801,2501,2505,0001,250
2000-05-151,2801,2801,2401,2402,0001,240
2000-05-121,2801,3001,2801,3002,0001,300
2000-05-101,2801,3001,2801,3003,0001,300
2000-05-091,3901,3901,3501,3507,0001,350
2000-05-081,3501,4001,3501,4005,0001,400
2000-05-021,3501,3501,3001,30011,0001,300
2000-05-011,3001,3501,2901,35011,0001,350
2000-04-281,2601,3401,2601,30012,0001,300
2000-04-271,1901,2001,1901,2003,0001,200
2000-04-261,1501,2001,1501,2007,0001,200
2000-04-251,0701,1001,0601,1007,0001,100
2000-04-241,1501,1501,0701,0704,0001,070
2000-04-211,1601,1801,1501,1508,0001,150
2000-04-201,1001,1701,1001,17011,0001,170
2000-04-191,0301,0701,0201,07019,0001,070
2000-04-181,0701,0709951,00032,0001,000
2000-04-171,0001,0401,0001,04017,0001,040
2000-04-141,2101,2101,2001,20011,0001,200
2000-04-131,2401,2401,2301,2303,0001,230
2000-04-121,2701,2701,2201,2605,0001,260
2000-04-111,2501,2601,2501,2604,0001,260
2000-04-101,2301,2301,2301,2302,0001,230
2000-04-071,2001,2201,2001,2203,0001,220
2000-04-061,2301,2501,2001,2007,0001,200
2000-04-041,2401,2601,2201,26010,0001,260
2000-04-031,2601,2601,2401,24011,0001,240
2000-03-311,3101,3101,2601,26019,0001,260
2000-03-301,3201,3401,3001,3009,0001,300
2000-03-291,3201,3201,3201,3202,0001,320
2000-03-281,3101,3201,3001,3003,0001,300
2000-03-271,3701,4001,3201,32011,0001,320
2000-03-241,4001,4001,3701,3707,0001,370
2000-03-231,4001,4001,3901,4006,0001,400
2000-03-221,3501,4301,3501,4006,0001,400
2000-03-211,3701,3701,3501,3503,0001,350
2000-03-171,3501,3501,3401,3507,0001,350
2000-03-161,3901,3901,2901,3404,0001,340
2000-03-151,2701,3001,2601,2808,0001,280
2000-03-141,2501,2801,2501,2808,0001,280
2000-03-131,3501,3501,2501,25013,0001,250
2000-03-101,3401,3701,3401,3703,0001,370
2000-03-091,3301,3701,3301,3306,0001,330
2000-03-081,3501,3901,3201,3205,0001,320
2000-03-071,3201,3501,3201,35016,0001,350
2000-03-061,4001,4101,4001,4006,0001,400
2000-03-031,4201,4201,4001,40020,0001,400
2000-03-021,4301,4301,4101,4206,0001,420
2000-03-011,4801,5301,4201,42011,0001,420
2000-02-291,4601,5001,4501,5008,0001,500
2000-02-281,4001,4201,4001,4204,0001,420
2000-02-251,5001,5001,4401,5005,0001,500
2000-02-241,4501,5001,4301,5006,0001,500
2000-02-231,4501,4501,4001,42010,0001,420
2000-02-221,4001,5001,4001,4508,0001,450
2000-02-211,5001,5001,4001,40013,0001,400
2000-02-181,5001,5101,5001,51012,0001,510
2000-02-171,5501,5501,5001,5104,0001,510
2000-02-161,7201,7201,5301,57034,0001,570
2000-02-151,4201,6001,4201,60044,0001,600
2000-02-141,4401,4501,4001,40010,0001,400
2000-02-101,3801,4001,3701,40011,0001,400
2000-02-091,3501,3501,3501,3508,0001,350
2000-02-081,3501,3601,3501,35011,0001,350
2000-02-071,3801,3801,3501,3505,0001,350
2000-02-041,4101,4101,3801,3805,0001,380
2000-02-021,4801,4801,4201,42012,0001,420
2000-02-011,5401,5501,4601,46016,0001,460
2000-01-311,5001,5401,4601,52024,0001,520
2000-01-281,3501,5001,3501,50031,0001,500
2000-01-271,3001,3001,2801,30015,0001,300
2000-01-261,2801,2801,2701,2805,0001,280
2000-01-251,3001,3001,2801,2808,0001,280
2000-01-241,2801,3301,2801,3005,0001,300
2000-01-211,3101,3101,2901,2905,0001,290
2000-01-201,3501,3901,3201,3608,0001,360
2000-01-191,3901,4401,3501,35013,0001,350
2000-01-181,3501,3901,3501,3906,0001,390
2000-01-171,3501,3901,3501,3907,0001,390
2000-01-141,3401,3501,3401,3406,0001,340
2000-01-131,3801,4001,3801,39019,0001,390
2000-01-121,3501,3501,3401,3403,0001,340
2000-01-111,3501,3501,3001,3009,0001,300
2000-01-071,3001,3001,2401,26014,0001,260
2000-01-061,3501,3501,3001,3007,0001,300
2000-01-051,3501,4001,3501,4006,0001,400
2000-01-041,4301,4301,4001,4309,0001,430

分割・併合履歴 : [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株