6930 日本アンテナ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 799 | 799 | 799 | 799 | 5,000 | 799 |
| 2003-12-29 | 778 | 790 | 778 | 788 | 3,000 | 788 |
| 2003-12-26 | 778 | 778 | 778 | 778 | 3,000 | 778 |
| 2003-12-25 | 778 | 778 | 778 | 778 | 2,000 | 778 |
| 2003-12-24 | 771 | 785 | 771 | 778 | 11,000 | 778 |
| 2003-12-22 | 770 | 772 | 770 | 770 | 12,000 | 770 |
| 2003-12-19 | 772 | 772 | 770 | 770 | 5,000 | 770 |
| 2003-12-18 | 771 | 771 | 771 | 771 | 4,000 | 771 |
| 2003-12-17 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 2003-12-16 | 770 | 771 | 770 | 770 | 5,000 | 770 |
| 2003-12-15 | 770 | 780 | 770 | 770 | 11,000 | 770 |
| 2003-12-12 | 770 | 780 | 770 | 770 | 15,000 | 770 |
| 2003-12-11 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2003-12-10 | 775 | 780 | 773 | 773 | 4,000 | 773 |
| 2003-12-09 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 2003-12-08 | 776 | 780 | 776 | 780 | 3,000 | 780 |
| 2003-12-05 | 777 | 777 | 772 | 772 | 3,000 | 772 |
| 2003-12-04 | 780 | 780 | 771 | 771 | 5,000 | 771 |
| 2003-12-03 | 780 | 781 | 780 | 780 | 4,000 | 780 |
| 2003-12-02 | 781 | 781 | 761 | 761 | 5,000 | 761 |
| 2003-12-01 | 770 | 780 | 763 | 769 | 4,000 | 769 |
| 2003-11-28 | 760 | 770 | 760 | 760 | 9,000 | 760 |
| 2003-11-27 | 762 | 770 | 762 | 762 | 8,000 | 762 |
| 2003-11-26 | 762 | 762 | 762 | 762 | 3,000 | 762 |
| 2003-11-25 | 765 | 765 | 762 | 762 | 5,000 | 762 |
| 2003-11-21 | 762 | 763 | 762 | 762 | 3,000 | 762 |
| 2003-11-20 | 761 | 775 | 761 | 761 | 4,000 | 761 |
| 2003-11-19 | 775 | 775 | 760 | 760 | 2,000 | 760 |
| 2003-11-18 | 760 | 770 | 760 | 760 | 20,000 | 760 |
| 2003-11-17 | 765 | 765 | 760 | 760 | 15,000 | 760 |
| 2003-11-14 | 781 | 785 | 770 | 785 | 11,000 | 785 |
| 2003-11-13 | 770 | 770 | 766 | 766 | 5,000 | 766 |
| 2003-11-12 | 790 | 790 | 780 | 790 | 11,000 | 790 |
| 2003-11-11 | 770 | 770 | 765 | 765 | 11,000 | 765 |
| 2003-11-07 | 777 | 780 | 775 | 780 | 6,000 | 780 |
| 2003-11-06 | 780 | 800 | 780 | 780 | 10,000 | 780 |
| 2003-11-05 | 790 | 795 | 776 | 776 | 12,000 | 776 |
| 2003-11-04 | 800 | 800 | 791 | 791 | 7,000 | 791 |
| 2003-10-31 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2003-10-29 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-10-28 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2003-10-27 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 2003-10-24 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 2003-10-23 | 815 | 815 | 810 | 810 | 9,000 | 810 |
| 2003-10-22 | 846 | 846 | 820 | 820 | 21,000 | 820 |
| 2003-10-21 | 852 | 861 | 850 | 850 | 22,000 | 850 |
| 2003-10-20 | 851 | 870 | 840 | 851 | 24,000 | 851 |
| 2003-10-17 | 861 | 861 | 850 | 851 | 13,000 | 851 |
| 2003-10-16 | 850 | 860 | 850 | 860 | 9,000 | 860 |
| 2003-10-15 | 852 | 853 | 850 | 850 | 12,000 | 850 |
| 2003-10-14 | 870 | 870 | 850 | 860 | 15,000 | 860 |
| 2003-10-10 | 865 | 870 | 861 | 870 | 5,000 | 870 |
| 2003-10-09 | 870 | 870 | 865 | 865 | 4,000 | 865 |
| 2003-10-08 | 880 | 885 | 866 | 866 | 5,000 | 866 |
| 2003-10-06 | 875 | 875 | 870 | 870 | 13,000 | 870 |
| 2003-10-03 | 878 | 880 | 870 | 870 | 3,000 | 870 |
| 2003-10-02 | 854 | 854 | 853 | 853 | 3,000 | 853 |
| 2003-10-01 | 852 | 870 | 852 | 852 | 3,000 | 852 |
| 2003-09-30 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2003-09-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-09-26 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2003-09-25 | 865 | 865 | 860 | 860 | 4,000 | 860 |
| 2003-09-24 | 859 | 860 | 859 | 860 | 2,000 | 860 |
| 2003-09-22 | 869 | 869 | 859 | 859 | 8,000 | 859 |
| 2003-09-19 | 880 | 880 | 869 | 869 | 4,000 | 869 |
| 2003-09-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-09-17 | 885 | 887 | 860 | 870 | 50,000 | 870 |
| 2003-09-16 | 900 | 902 | 890 | 890 | 49,000 | 890 |
| 2003-09-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-09-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-09-10 | 885 | 915 | 885 | 910 | 7,000 | 910 |
| 2003-09-09 | 860 | 880 | 860 | 880 | 6,000 | 880 |
| 2003-09-08 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2003-09-05 | 890 | 890 | 875 | 875 | 5,000 | 875 |
| 2003-09-04 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2003-09-03 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2003-09-02 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2003-09-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-08-29 | 900 | 900 | 880 | 900 | 6,000 | 900 |
| 2003-08-28 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2003-08-27 | 927 | 927 | 920 | 920 | 5,000 | 920 |
| 2003-08-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-08-25 | 890 | 917 | 890 | 917 | 3,000 | 917 |
| 2003-08-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-08-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-08-20 | 940 | 940 | 910 | 910 | 5,000 | 910 |
| 2003-08-19 | 949 | 950 | 940 | 940 | 7,000 | 940 |
| 2003-08-18 | 947 | 947 | 930 | 945 | 10,000 | 945 |
| 2003-08-15 | 930 | 948 | 910 | 940 | 19,000 | 940 |
| 2003-08-14 | 900 | 920 | 900 | 920 | 11,000 | 920 |
| 2003-08-13 | 895 | 900 | 890 | 900 | 10,000 | 900 |
| 2003-08-12 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-08-11 | 850 | 870 | 850 | 870 | 2,000 | 870 |
| 2003-08-08 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 2003-08-07 | 860 | 860 | 850 | 850 | 11,000 | 850 |
| 2003-08-06 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 2003-08-05 | 870 | 870 | 860 | 865 | 5,000 | 865 |
| 2003-08-04 | 865 | 865 | 860 | 860 | 56,000 | 860 |
| 2003-08-01 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2003-07-31 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-07-30 | 866 | 870 | 860 | 865 | 8,000 | 865 |
| 2003-07-29 | 861 | 870 | 861 | 870 | 12,000 | 870 |
| 2003-07-28 | 860 | 872 | 860 | 870 | 4,000 | 870 |
| 2003-07-25 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-07-24 | 870 | 870 | 860 | 870 | 3,000 | 870 |
| 2003-07-23 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2003-07-22 | 865 | 880 | 865 | 870 | 8,000 | 870 |
| 2003-07-18 | 870 | 885 | 870 | 880 | 7,000 | 880 |
| 2003-07-17 | 890 | 890 | 880 | 880 | 6,000 | 880 |
| 2003-07-16 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2003-07-14 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2003-07-11 | 880 | 890 | 880 | 885 | 5,000 | 885 |
| 2003-07-10 | 900 | 900 | 882 | 885 | 4,000 | 885 |
| 2003-07-09 | 890 | 890 | 870 | 880 | 7,000 | 880 |
| 2003-07-08 | 920 | 920 | 900 | 900 | 29,000 | 900 |
| 2003-07-07 | 885 | 920 | 885 | 910 | 35,000 | 910 |
| 2003-07-04 | 870 | 880 | 870 | 870 | 9,000 | 870 |
| 2003-07-03 | 899 | 900 | 870 | 870 | 18,000 | 870 |
| 2003-07-02 | 880 | 890 | 880 | 890 | 27,000 | 890 |
| 2003-07-01 | 860 | 890 | 860 | 870 | 18,000 | 870 |
| 2003-06-30 | 860 | 870 | 860 | 860 | 7,000 | 860 |
| 2003-06-27 | 850 | 870 | 845 | 860 | 46,000 | 860 |
| 2003-06-26 | 830 | 840 | 830 | 840 | 7,000 | 840 |
| 2003-06-25 | 810 | 830 | 810 | 826 | 3,000 | 826 |
| 2003-06-24 | 805 | 810 | 805 | 810 | 8,000 | 810 |
| 2003-06-23 | 805 | 815 | 805 | 805 | 12,000 | 805 |
| 2003-06-20 | 805 | 820 | 805 | 815 | 12,000 | 815 |
| 2003-06-19 | 805 | 820 | 800 | 805 | 7,000 | 805 |
| 2003-06-18 | 830 | 830 | 805 | 810 | 12,000 | 810 |
| 2003-06-17 | 840 | 845 | 830 | 830 | 7,000 | 830 |
| 2003-06-16 | 850 | 850 | 845 | 845 | 10,000 | 845 |
| 2003-06-13 | 846 | 847 | 840 | 846 | 17,000 | 846 |
| 2003-06-12 | 841 | 846 | 841 | 846 | 2,000 | 846 |
| 2003-06-11 | 855 | 860 | 850 | 855 | 11,000 | 855 |
| 2003-06-10 | 850 | 855 | 850 | 855 | 5,000 | 855 |
| 2003-06-09 | 835 | 860 | 835 | 850 | 6,000 | 850 |
| 2003-06-06 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2003-06-05 | 840 | 840 | 820 | 830 | 15,000 | 830 |
| 2003-06-04 | 860 | 870 | 860 | 870 | 12,000 | 870 |
| 2003-06-03 | 860 | 860 | 850 | 860 | 13,000 | 860 |
| 2003-06-02 | 851 | 851 | 840 | 850 | 7,000 | 850 |
| 2003-05-30 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2003-05-29 | 854 | 855 | 850 | 850 | 5,000 | 850 |
| 2003-05-28 | 870 | 870 | 841 | 841 | 3,000 | 841 |
| 2003-05-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-05-23 | 860 | 870 | 859 | 870 | 7,000 | 870 |
| 2003-05-22 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-05-21 | 780 | 846 | 765 | 840 | 47,000 | 840 |
| 2003-05-20 | 860 | 860 | 830 | 830 | 9,000 | 830 |
| 2003-05-19 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-05-16 | 880 | 898 | 860 | 880 | 13,000 | 880 |
| 2003-05-15 | 890 | 900 | 880 | 890 | 23,000 | 890 |
| 2003-05-14 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2003-05-13 | 850 | 890 | 850 | 880 | 15,000 | 880 |
| 2003-05-12 | 871 | 890 | 871 | 890 | 3,000 | 890 |
| 2003-05-09 | 890 | 910 | 890 | 910 | 24,000 | 910 |
| 2003-05-08 | 900 | 920 | 900 | 910 | 9,000 | 910 |
| 2003-05-07 | 910 | 935 | 900 | 900 | 24,000 | 900 |
| 2003-05-06 | 870 | 930 | 870 | 920 | 39,000 | 920 |
| 2003-05-02 | 900 | 900 | 850 | 850 | 3,000 | 850 |
| 2003-05-01 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2003-04-30 | 850 | 870 | 850 | 870 | 7,000 | 870 |
| 2003-04-28 | 840 | 850 | 840 | 850 | 4,000 | 850 |
| 2003-04-25 | 820 | 830 | 820 | 830 | 9,000 | 830 |
| 2003-04-24 | 900 | 910 | 820 | 820 | 87,000 | 820 |
| 2003-04-23 | 880 | 925 | 880 | 910 | 24,000 | 910 |
| 2003-04-22 | 910 | 910 | 870 | 890 | 39,000 | 890 |
| 2003-04-21 | 900 | 900 | 870 | 870 | 23,000 | 870 |
| 2003-04-18 | 825 | 860 | 820 | 855 | 45,000 | 855 |
| 2003-04-17 | 820 | 825 | 820 | 825 | 16,000 | 825 |
| 2003-04-16 | 825 | 836 | 810 | 820 | 52,000 | 820 |
| 2003-04-15 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-04-14 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2003-04-11 | 820 | 870 | 820 | 870 | 3,000 | 870 |
| 2003-04-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-04-08 | 850 | 850 | 840 | 845 | 6,000 | 845 |
| 2003-04-07 | 825 | 830 | 825 | 830 | 2,000 | 830 |
| 2003-04-04 | 840 | 840 | 820 | 830 | 4,000 | 830 |
| 2003-04-02 | 875 | 875 | 850 | 860 | 9,000 | 860 |
| 2003-04-01 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2003-03-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-03-28 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 2003-03-27 | 890 | 910 | 870 | 870 | 7,000 | 870 |
| 2003-03-26 | 900 | 920 | 890 | 910 | 25,000 | 910 |
| 2003-03-25 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 2003-03-20 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2003-03-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-03-14 | 900 | 900 | 900 | 900 | 31,000 | 900 |
| 2003-03-13 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2003-03-11 | 780 | 800 | 780 | 800 | 8,000 | 800 |
| 2003-03-10 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2003-03-07 | 790 | 790 | 780 | 780 | 20,000 | 780 |
| 2003-03-06 | 790 | 795 | 780 | 795 | 6,000 | 795 |
| 2003-03-05 | 790 | 795 | 790 | 795 | 6,000 | 795 |
| 2003-03-04 | 825 | 825 | 780 | 790 | 4,000 | 790 |
| 2003-02-28 | 810 | 815 | 805 | 805 | 6,000 | 805 |
| 2003-02-27 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2003-02-26 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2003-02-25 | 859 | 860 | 845 | 845 | 16,000 | 845 |
| 2003-02-21 | 900 | 900 | 870 | 880 | 9,000 | 880 |
| 2003-02-20 | 880 | 900 | 880 | 900 | 6,000 | 900 |
| 2003-02-19 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 2003-02-18 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2003-02-17 | 885 | 900 | 870 | 890 | 93,000 | 890 |
| 2003-02-14 | 920 | 950 | 895 | 900 | 62,000 | 900 |
| 2003-02-13 | 930 | 930 | 900 | 900 | 40,000 | 900 |
| 2003-02-12 | 910 | 950 | 890 | 910 | 76,000 | 910 |
| 2003-02-10 | 890 | 920 | 890 | 890 | 32,000 | 890 |
| 2003-02-07 | 885 | 890 | 885 | 890 | 8,000 | 890 |
| 2003-02-06 | 890 | 890 | 880 | 885 | 11,000 | 885 |
| 2003-02-05 | 900 | 900 | 880 | 890 | 8,000 | 890 |
| 2003-02-04 | 900 | 910 | 890 | 890 | 24,000 | 890 |
| 2003-02-03 | 880 | 900 | 880 | 900 | 10,000 | 900 |
| 2003-01-31 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2003-01-30 | 855 | 860 | 830 | 860 | 15,000 | 860 |
| 2003-01-29 | 890 | 900 | 870 | 870 | 19,000 | 870 |
| 2003-01-28 | 920 | 920 | 890 | 900 | 64,000 | 900 |
| 2003-01-27 | 860 | 910 | 860 | 900 | 40,000 | 900 |
| 2003-01-24 | 900 | 920 | 900 | 920 | 40,000 | 920 |
| 2003-01-23 | 840 | 900 | 830 | 900 | 33,000 | 900 |
| 2003-01-22 | 810 | 830 | 810 | 830 | 7,000 | 830 |
| 2003-01-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2003-01-20 | 780 | 790 | 750 | 780 | 34,000 | 780 |
| 2003-01-17 | 750 | 750 | 730 | 750 | 18,000 | 750 |
| 2003-01-16 | 700 | 735 | 690 | 730 | 32,000 | 730 |
| 2003-01-15 | 740 | 740 | 686 | 700 | 38,000 | 700 |
| 2003-01-14 | 780 | 780 | 730 | 740 | 26,000 | 740 |
| 2003-01-10 | 750 | 750 | 740 | 750 | 13,000 | 750 |
| 2003-01-09 | 770 | 790 | 770 | 770 | 24,000 | 770 |
| 2003-01-08 | 810 | 810 | 785 | 790 | 33,000 | 790 |
| 2003-01-07 | 810 | 810 | 800 | 810 | 6,000 | 810 |
| 2003-01-06 | 800 | 800 | 800 | 800 | 21,000 | 800 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
