6930 日本アンテナ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 770 | 790 | 770 | 790 | 8,000 | 790 |
| 2002-12-27 | 800 | 800 | 780 | 780 | 16,000 | 780 |
| 2002-12-26 | 760 | 770 | 760 | 770 | 5,000 | 770 |
| 2002-12-25 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 2002-12-24 | 750 | 780 | 750 | 760 | 12,000 | 760 |
| 2002-12-20 | 770 | 770 | 760 | 760 | 8,000 | 760 |
| 2002-12-19 | 760 | 760 | 750 | 750 | 11,000 | 750 |
| 2002-12-18 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 2002-12-17 | 785 | 785 | 760 | 770 | 13,000 | 770 |
| 2002-12-16 | 780 | 785 | 770 | 780 | 6,000 | 780 |
| 2002-12-13 | 785 | 788 | 780 | 780 | 16,000 | 780 |
| 2002-12-12 | 796 | 796 | 780 | 780 | 24,000 | 780 |
| 2002-12-11 | 800 | 810 | 795 | 795 | 5,000 | 795 |
| 2002-12-10 | 800 | 810 | 781 | 790 | 7,000 | 790 |
| 2002-12-09 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2002-12-06 | 800 | 810 | 795 | 810 | 31,000 | 810 |
| 2002-12-05 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2002-12-04 | 800 | 820 | 800 | 800 | 5,000 | 800 |
| 2002-12-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-02 | 780 | 785 | 780 | 780 | 16,000 | 780 |
| 2002-11-29 | 790 | 790 | 780 | 785 | 6,000 | 785 |
| 2002-11-28 | 780 | 780 | 770 | 770 | 8,000 | 770 |
| 2002-11-27 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-11-26 | 800 | 810 | 780 | 780 | 8,000 | 780 |
| 2002-11-22 | 730 | 780 | 730 | 780 | 4,000 | 780 |
| 2002-11-21 | 750 | 800 | 690 | 730 | 13,000 | 730 |
| 2002-11-20 | 780 | 815 | 770 | 800 | 6,000 | 800 |
| 2002-11-18 | 780 | 850 | 780 | 810 | 24,000 | 810 |
| 2002-11-15 | 760 | 810 | 740 | 810 | 9,000 | 810 |
| 2002-11-14 | 780 | 795 | 750 | 760 | 10,000 | 760 |
| 2002-11-13 | 810 | 840 | 800 | 830 | 6,000 | 830 |
| 2002-11-12 | 840 | 860 | 830 | 850 | 8,000 | 850 |
| 2002-11-08 | 850 | 860 | 840 | 850 | 27,000 | 850 |
| 2002-11-07 | 910 | 910 | 850 | 850 | 33,000 | 850 |
| 2002-11-06 | 930 | 940 | 930 | 930 | 12,000 | 930 |
| 2002-11-05 | 940 | 960 | 940 | 955 | 17,000 | 955 |
| 2002-11-01 | 916 | 927 | 916 | 927 | 3,000 | 927 |
| 2002-10-30 | 950 | 950 | 910 | 910 | 7,000 | 910 |
| 2002-10-29 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2002-10-28 | 930 | 960 | 910 | 960 | 3,000 | 960 |
| 2002-10-25 | 910 | 915 | 910 | 915 | 6,000 | 915 |
| 2002-10-24 | 910 | 910 | 900 | 910 | 2,000 | 910 |
| 2002-10-23 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2002-10-22 | 975 | 975 | 945 | 945 | 19,000 | 945 |
| 2002-10-21 | 985 | 1,010 | 985 | 985 | 4,000 | 985 |
| 2002-10-18 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-10-17 | 990 | 1,020 | 980 | 980 | 3,000 | 980 |
| 2002-10-16 | 1,010 | 1,010 | 990 | 990 | 7,000 | 990 |
| 2002-10-15 | 1,020 | 1,020 | 990 | 990 | 3,000 | 990 |
| 2002-10-11 | 990 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2002-10-10 | 990 | 990 | 950 | 970 | 8,000 | 970 |
| 2002-10-09 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 2002-10-08 | 970 | 990 | 970 | 990 | 12,000 | 990 |
| 2002-10-07 | 970 | 970 | 960 | 970 | 7,000 | 970 |
| 2002-10-04 | 970 | 975 | 970 | 975 | 2,000 | 975 |
| 2002-10-03 | 985 | 985 | 975 | 975 | 7,000 | 975 |
| 2002-10-01 | 1,000 | 1,020 | 980 | 980 | 5,000 | 980 |
| 2002-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-09-27 | 960 | 1,000 | 960 | 1,000 | 98,000 | 1,000 |
| 2002-09-26 | 955 | 960 | 955 | 960 | 3,000 | 960 |
| 2002-09-25 | 985 | 985 | 930 | 960 | 91,000 | 960 |
| 2002-09-24 | 990 | 995 | 985 | 985 | 4,000 | 985 |
| 2002-09-20 | 1,000 | 1,000 | 980 | 990 | 36,000 | 990 |
| 2002-09-19 | 1,000 | 1,010 | 990 | 990 | 17,000 | 990 |
| 2002-09-18 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-09-17 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2002-09-13 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 2002-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2002-09-09 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2002-09-06 | 1,050 | 1,050 | 1,000 | 1,030 | 26,000 | 1,030 |
| 2002-09-05 | 1,060 | 1,060 | 1,050 | 1,060 | 31,000 | 1,060 |
| 2002-09-04 | 1,040 | 1,050 | 1,040 | 1,050 | 25,000 | 1,050 |
| 2002-09-03 | 1,040 | 1,060 | 1,040 | 1,050 | 36,000 | 1,050 |
| 2002-09-02 | 1,020 | 1,060 | 1,020 | 1,050 | 46,000 | 1,050 |
| 2002-08-30 | 1,020 | 1,040 | 1,010 | 1,040 | 138,000 | 1,040 |
| 2002-08-29 | 1,010 | 1,030 | 1,010 | 1,020 | 28,000 | 1,020 |
| 2002-08-28 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 | 1,020 |
| 2002-08-27 | 1,010 | 1,030 | 1,010 | 1,030 | 26,000 | 1,030 |
| 2002-08-26 | 1,020 | 1,030 | 1,010 | 1,020 | 38,000 | 1,020 |
| 2002-08-23 | 1,010 | 1,020 | 1,000 | 1,020 | 15,000 | 1,020 |
| 2002-08-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2002-08-19 | 990 | 990 | 980 | 990 | 4,000 | 990 |
| 2002-08-16 | 1,000 | 1,020 | 990 | 990 | 12,000 | 990 |
| 2002-08-15 | 990 | 1,000 | 990 | 1,000 | 10,000 | 1,000 |
| 2002-08-14 | 1,000 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 2002-08-13 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 1,010 |
| 2002-08-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2002-08-09 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2002-08-08 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2002-08-07 | 1,050 | 1,060 | 1,050 | 1,050 | 19,000 | 1,050 |
| 2002-08-06 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 | 1,050 |
| 2002-08-05 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2002-08-02 | 1,070 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 2002-08-01 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 1,050 |
| 2002-07-31 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 | 1,060 |
| 2002-07-30 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 1,060 |
| 2002-07-29 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2002-07-26 | 1,110 | 1,140 | 1,080 | 1,080 | 12,000 | 1,080 |
| 2002-07-25 | 1,080 | 1,160 | 1,080 | 1,130 | 8,000 | 1,130 |
| 2002-07-24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2002-07-23 | 1,130 | 1,150 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2002-07-22 | 1,180 | 1,180 | 1,110 | 1,150 | 6,000 | 1,150 |
| 2002-07-19 | 1,180 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2002-07-18 | 1,170 | 1,200 | 1,170 | 1,180 | 7,000 | 1,180 |
| 2002-07-17 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2002-07-16 | 1,170 | 1,190 | 1,170 | 1,180 | 8,000 | 1,180 |
| 2002-07-15 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 1,170 |
| 2002-07-12 | 1,200 | 1,220 | 1,180 | 1,180 | 17,000 | 1,180 |
| 2002-07-11 | 1,200 | 1,230 | 1,180 | 1,200 | 29,000 | 1,200 |
| 2002-07-09 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,170 |
| 2002-07-08 | 1,170 | 1,250 | 1,170 | 1,250 | 9,000 | 1,250 |
| 2002-07-05 | 1,170 | 1,180 | 1,170 | 1,170 | 6,000 | 1,170 |
| 2002-07-04 | 1,170 | 1,170 | 1,120 | 1,140 | 30,000 | 1,140 |
| 2002-07-03 | 1,180 | 1,180 | 1,150 | 1,170 | 14,000 | 1,170 |
| 2002-07-02 | 1,180 | 1,180 | 1,110 | 1,150 | 8,000 | 1,150 |
| 2002-07-01 | 1,240 | 1,240 | 1,190 | 1,190 | 14,000 | 1,190 |
| 2002-06-28 | 1,170 | 1,330 | 1,160 | 1,250 | 175,000 | 1,250 |
| 2002-06-27 | 1,050 | 1,170 | 1,050 | 1,170 | 27,000 | 1,170 |
| 2002-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2002-06-25 | 1,030 | 1,030 | 1,010 | 1,030 | 2,000 | 1,030 |
| 2002-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-06-20 | 1,000 | 1,020 | 990 | 1,010 | 16,000 | 1,010 |
| 2002-06-19 | 1,080 | 1,090 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2002-06-18 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 2002-06-17 | 1,110 | 1,110 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2002-06-14 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 1,120 |
| 2002-06-13 | 1,120 | 1,140 | 1,100 | 1,120 | 9,000 | 1,120 |
| 2002-06-11 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2002-06-10 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 | 1,140 |
| 2002-06-07 | 1,130 | 1,180 | 1,130 | 1,160 | 14,000 | 1,160 |
| 2002-06-06 | 1,110 | 1,180 | 1,100 | 1,140 | 24,000 | 1,140 |
| 2002-06-05 | 1,060 | 1,070 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2002-06-04 | 1,040 | 1,070 | 1,030 | 1,050 | 11,000 | 1,050 |
| 2002-06-03 | 990 | 1,050 | 990 | 1,050 | 11,000 | 1,050 |
| 2002-05-31 | 990 | 990 | 970 | 990 | 7,000 | 990 |
| 2002-05-30 | 990 | 990 | 985 | 990 | 6,000 | 990 |
| 2002-05-29 | 990 | 1,000 | 980 | 990 | 17,000 | 990 |
| 2002-05-28 | 1,010 | 1,040 | 990 | 990 | 29,000 | 990 |
| 2002-05-27 | 1,030 | 1,050 | 1,010 | 1,020 | 11,000 | 1,020 |
| 2002-05-24 | 1,040 | 1,040 | 1,020 | 1,030 | 3,000 | 1,030 |
| 2002-05-23 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 2002-05-22 | 1,020 | 1,060 | 1,020 | 1,040 | 13,000 | 1,040 |
| 2002-05-21 | 1,020 | 1,030 | 1,010 | 1,020 | 10,000 | 1,020 |
| 2002-05-20 | 1,010 | 1,040 | 1,010 | 1,020 | 18,000 | 1,020 |
| 2002-05-17 | 1,010 | 1,020 | 1,000 | 1,020 | 14,000 | 1,020 |
| 2002-05-16 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2002-05-15 | 1,000 | 1,020 | 990 | 1,020 | 7,000 | 1,020 |
| 2002-05-14 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2002-05-13 | 1,010 | 1,020 | 980 | 980 | 18,000 | 980 |
| 2002-05-10 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2002-05-09 | 1,050 | 1,060 | 1,040 | 1,040 | 14,000 | 1,040 |
| 2002-05-08 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2002-05-07 | 1,080 | 1,080 | 1,040 | 1,060 | 9,000 | 1,060 |
| 2002-05-01 | 1,100 | 1,100 | 1,070 | 1,080 | 17,000 | 1,080 |
| 2002-04-30 | 1,020 | 1,100 | 1,010 | 1,070 | 57,000 | 1,070 |
| 2002-04-25 | 990 | 1,050 | 980 | 990 | 43,000 | 990 |
| 2002-04-24 | 930 | 990 | 930 | 990 | 30,000 | 990 |
| 2002-04-23 | 910 | 960 | 910 | 960 | 30,000 | 960 |
| 2002-04-22 | 900 | 930 | 900 | 930 | 4,000 | 930 |
| 2002-04-19 | 870 | 890 | 870 | 890 | 3,000 | 890 |
| 2002-04-18 | 870 | 880 | 870 | 875 | 5,000 | 875 |
| 2002-04-15 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 2002-04-12 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2002-04-11 | 900 | 900 | 890 | 900 | 5,000 | 900 |
| 2002-04-10 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 2002-04-09 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2002-04-08 | 925 | 950 | 920 | 920 | 7,000 | 920 |
| 2002-04-05 | 925 | 925 | 920 | 925 | 7,000 | 925 |
| 2002-04-04 | 900 | 940 | 895 | 925 | 26,000 | 925 |
| 2002-04-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-04-02 | 900 | 900 | 870 | 900 | 8,000 | 900 |
| 2002-04-01 | 900 | 920 | 875 | 875 | 14,000 | 875 |
| 2002-03-29 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2002-03-28 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 2002-03-27 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2002-03-26 | 880 | 880 | 850 | 880 | 8,000 | 880 |
| 2002-03-25 | 910 | 940 | 900 | 900 | 24,000 | 900 |
| 2002-03-22 | 910 | 910 | 900 | 910 | 13,000 | 910 |
| 2002-03-20 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2002-03-19 | 880 | 885 | 880 | 885 | 4,000 | 885 |
| 2002-03-18 | 900 | 900 | 880 | 890 | 27,000 | 890 |
| 2002-03-15 | 880 | 910 | 880 | 880 | 9,000 | 880 |
| 2002-03-14 | 920 | 935 | 890 | 900 | 21,000 | 900 |
| 2002-03-13 | 930 | 940 | 920 | 925 | 34,000 | 925 |
| 2002-03-12 | 955 | 965 | 930 | 930 | 20,000 | 930 |
| 2002-03-11 | 940 | 950 | 915 | 930 | 45,000 | 930 |
| 2002-03-08 | 895 | 970 | 880 | 910 | 78,000 | 910 |
| 2002-03-07 | 875 | 895 | 870 | 890 | 36,000 | 890 |
| 2002-03-06 | 870 | 880 | 855 | 875 | 36,000 | 875 |
| 2002-03-05 | 860 | 890 | 850 | 870 | 23,000 | 870 |
| 2002-03-04 | 840 | 860 | 840 | 845 | 25,000 | 845 |
| 2002-03-01 | 810 | 840 | 810 | 840 | 9,000 | 840 |
| 2002-02-28 | 795 | 810 | 790 | 810 | 27,000 | 810 |
| 2002-02-27 | 780 | 790 | 780 | 790 | 5,000 | 790 |
| 2002-02-26 | 780 | 785 | 780 | 780 | 4,000 | 780 |
| 2002-02-25 | 790 | 790 | 780 | 780 | 15,000 | 780 |
| 2002-02-22 | 780 | 784 | 780 | 780 | 6,000 | 780 |
| 2002-02-21 | 780 | 784 | 780 | 784 | 9,000 | 784 |
| 2002-02-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-02-19 | 800 | 800 | 780 | 790 | 17,000 | 790 |
| 2002-02-18 | 770 | 800 | 770 | 800 | 6,000 | 800 |
| 2002-02-15 | 800 | 800 | 790 | 790 | 10,000 | 790 |
| 2002-02-14 | 800 | 810 | 795 | 800 | 33,000 | 800 |
| 2002-02-13 | 800 | 830 | 800 | 800 | 8,000 | 800 |
| 2002-02-12 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2002-02-08 | 820 | 820 | 760 | 770 | 11,000 | 770 |
| 2002-02-07 | 800 | 800 | 760 | 800 | 24,000 | 800 |
| 2002-02-06 | 800 | 810 | 800 | 800 | 12,000 | 800 |
| 2002-02-05 | 830 | 830 | 800 | 830 | 14,000 | 830 |
| 2002-02-01 | 890 | 890 | 850 | 850 | 6,000 | 850 |
| 2002-01-31 | 840 | 890 | 840 | 890 | 7,000 | 890 |
| 2002-01-30 | 900 | 900 | 885 | 900 | 10,000 | 900 |
| 2002-01-29 | 905 | 920 | 905 | 920 | 4,000 | 920 |
| 2002-01-28 | 900 | 920 | 900 | 920 | 2,000 | 920 |
| 2002-01-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-01-23 | 940 | 950 | 930 | 935 | 8,000 | 935 |
| 2002-01-22 | 1,000 | 1,020 | 940 | 940 | 17,000 | 940 |
| 2002-01-21 | 999 | 1,030 | 999 | 1,020 | 29,000 | 1,020 |
| 2002-01-16 | 1,000 | 1,000 | 980 | 981 | 8,000 | 981 |
| 2002-01-15 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-01-11 | 1,040 | 1,050 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2002-01-10 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 | 1,040 |
| 2002-01-09 | 1,040 | 1,040 | 1,030 | 1,030 | 21,000 | 1,030 |
| 2002-01-08 | 1,000 | 1,050 | 990 | 1,010 | 10,000 | 1,010 |
| 2002-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
