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
2003-12-307997997997995,000799
2003-12-297787907787883,000788
2003-12-267787787787783,000778
2003-12-257787787787782,000778
2003-12-2477178577177811,000778
2003-12-2277077277077012,000770
2003-12-197727727707705,000770
2003-12-187717717717714,000771
2003-12-177717717717712,000771
2003-12-167707717707705,000770
2003-12-1577078077077011,000770
2003-12-1277078077077015,000770
2003-12-117707707707703,000770
2003-12-107757807737734,000773
2003-12-097807807807808,000780
2003-12-087767807767803,000780
2003-12-057777777727723,000772
2003-12-047807807717715,000771
2003-12-037807817807804,000780
2003-12-027817817617615,000761
2003-12-017707807637694,000769
2003-11-287607707607609,000760
2003-11-277627707627628,000762
2003-11-267627627627623,000762
2003-11-257657657627625,000762
2003-11-217627637627623,000762
2003-11-207617757617614,000761
2003-11-197757757607602,000760
2003-11-1876077076076020,000760
2003-11-1776576576076015,000760
2003-11-1478178577078511,000785
2003-11-137707707667665,000766
2003-11-1279079078079011,000790
2003-11-1177077076576511,000765
2003-11-077777807757806,000780
2003-11-0678080078078010,000780
2003-11-0579079577677612,000776
2003-11-048008007917917,000791
2003-10-318108108008003,000800
2003-10-298208208208201,000820
2003-10-288108108008003,000800
2003-10-278008108008103,000810
2003-10-248108108008007,000800
2003-10-238158158108109,000810
2003-10-2284684682082021,000820
2003-10-2185286185085022,000850
2003-10-2085187084085124,000851
2003-10-1786186185085113,000851
2003-10-168508608508609,000860
2003-10-1585285385085012,000850
2003-10-1487087085086015,000860
2003-10-108658708618705,000870
2003-10-098708708658654,000865
2003-10-088808858668665,000866
2003-10-0687587587087013,000870
2003-10-038788808708703,000870
2003-10-028548548538533,000853
2003-10-018528708528523,000852
2003-09-308518518518511,000851
2003-09-298508508508501,000850
2003-09-268608608608602,000860
2003-09-258658658608604,000860
2003-09-248598608598602,000860
2003-09-228698698598598,000859
2003-09-198808808698694,000869
2003-09-188708708708701,000870
2003-09-1788588786087050,000870
2003-09-1690090289089049,000890
2003-09-129009009009001,000900
2003-09-119009009009001,000900
2003-09-108859158859107,000910
2003-09-098608808608806,000880
2003-09-088558558558551,000855
2003-09-058908908758755,000875
2003-09-048998998998991,000899
2003-09-038998998998991,000899
2003-09-029109109109103,000910
2003-09-019109109109101,000910
2003-08-299009008809006,000900
2003-08-289019019019011,000901
2003-08-279279279209205,000920
2003-08-269009009009001,000900
2003-08-258909178909173,000917
2003-08-228908908908901,000890
2003-08-219109109109101,000910
2003-08-209409409109105,000910
2003-08-199499509409407,000940
2003-08-1894794793094510,000945
2003-08-1593094891094019,000940
2003-08-1490092090092011,000920
2003-08-1389590089090010,000900
2003-08-128708708708701,000870
2003-08-118508708508702,000870
2003-08-088528528528522,000852
2003-08-0786086085085011,000850
2003-08-068608608608608,000860
2003-08-058708708608655,000865
2003-08-0486586586086056,000860
2003-08-018708708708703,000870
2003-07-318658658658651,000865
2003-07-308668708608658,000865
2003-07-2986187086187012,000870
2003-07-288608728608704,000870
2003-07-258708708708701,000870
2003-07-248708708608703,000870
2003-07-238708708708702,000870
2003-07-228658808658708,000870
2003-07-188708858708807,000880
2003-07-178908908808806,000880
2003-07-168928928928921,000892
2003-07-148858858858851,000885
2003-07-118808908808855,000885
2003-07-109009008828854,000885
2003-07-098908908708807,000880
2003-07-0892092090090029,000900
2003-07-0788592088591035,000910
2003-07-048708808708709,000870
2003-07-0389990087087018,000870
2003-07-0288089088089027,000890
2003-07-0186089086087018,000870
2003-06-308608708608607,000860
2003-06-2785087084586046,000860
2003-06-268308408308407,000840
2003-06-258108308108263,000826
2003-06-248058108058108,000810
2003-06-2380581580580512,000805
2003-06-2080582080581512,000815
2003-06-198058208008057,000805
2003-06-1883083080581012,000810
2003-06-178408458308307,000830
2003-06-1685085084584510,000845
2003-06-1384684784084617,000846
2003-06-128418468418462,000846
2003-06-1185586085085511,000855
2003-06-108508558508555,000855
2003-06-098358608358506,000850
2003-06-068358358358352,000835
2003-06-0584084082083015,000830
2003-06-0486087086087012,000870
2003-06-0386086085086013,000860
2003-06-028518518408507,000850
2003-05-308508508508506,000850
2003-05-298548558508505,000850
2003-05-288708708418413,000841
2003-05-268508508508501,000850
2003-05-238608708598707,000870
2003-05-228608608608601,000860
2003-05-2178084676584047,000840
2003-05-208608608308309,000830
2003-05-198608608608601,000860
2003-05-1688089886088013,000880
2003-05-1589090088089023,000890
2003-05-148808808808803,000880
2003-05-1385089085088015,000880
2003-05-128718908718903,000890
2003-05-0989091089091024,000910
2003-05-089009209009109,000910
2003-05-0791093590090024,000900
2003-05-0687093087092039,000920
2003-05-029009008508503,000850
2003-05-018708708708703,000870
2003-04-308508708508707,000870
2003-04-288408508408504,000850
2003-04-258208308208309,000830
2003-04-2490091082082087,000820
2003-04-2388092588091024,000910
2003-04-2291091087089039,000890
2003-04-2190090087087023,000870
2003-04-1882586082085545,000855
2003-04-1782082582082516,000825
2003-04-1682583681082052,000820
2003-04-158208208208201,000820
2003-04-148208208208202,000820
2003-04-118208708208703,000870
2003-04-098408408408401,000840
2003-04-088508508408456,000845
2003-04-078258308258302,000830
2003-04-048408408208304,000830
2003-04-028758758508609,000860
2003-04-018508508508503,000850
2003-03-318508508508501,000850
2003-03-288708708608603,000860
2003-03-278909108708707,000870
2003-03-2690092089091025,000910
2003-03-259009109009106,000910
2003-03-208708708708703,000870
2003-03-198308308308301,000830
2003-03-1490090090090031,000900
2003-03-139109109109102,000910
2003-03-117808007808008,000800
2003-03-107807807807805,000780
2003-03-0779079078078020,000780
2003-03-067907957807956,000795
2003-03-057907957907956,000795
2003-03-048258257807904,000790
2003-02-288108158058056,000805
2003-02-278208208208204,000820
2003-02-268308308308302,000830
2003-02-2585986084584516,000845
2003-02-219009008708809,000880
2003-02-208809008809006,000900
2003-02-199109109009004,000900
2003-02-189009009009005,000900
2003-02-1788590087089093,000890
2003-02-1492095089590062,000900
2003-02-1393093090090040,000900
2003-02-1291095089091076,000910
2003-02-1089092089089032,000890
2003-02-078858908858908,000890
2003-02-0689089088088511,000885
2003-02-059009008808908,000890
2003-02-0490091089089024,000890
2003-02-0388090088090010,000900
2003-01-318608608608602,000860
2003-01-3085586083086015,000860
2003-01-2989090087087019,000870
2003-01-2892092089090064,000900
2003-01-2786091086090040,000900
2003-01-2490092090092040,000920
2003-01-2384090083090033,000900
2003-01-228108308108307,000830
2003-01-218008008008003,000800
2003-01-2078079075078034,000780
2003-01-1775075073075018,000750
2003-01-1670073569073032,000730
2003-01-1574074068670038,000700
2003-01-1478078073074026,000740
2003-01-1075075074075013,000750
2003-01-0977079077077024,000770
2003-01-0881081078579033,000790
2003-01-078108108008106,000810
2003-01-0680080080080021,000800

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