6930 日本アンテナ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	910	920	910	920	3,000	920
2004-12-29	906	930	906	910	13,000	910
2004-12-28	910	913	903	905	4,000	905
2004-12-27	905	910	905	905	8,000	905
2004-12-24	904	904	892	900	15,000	900
2004-12-22	900	905	890	905	10,000	905
2004-12-21	900	900	900	900	6,000	900
2004-12-20	910	910	900	900	2,000	900
2004-12-17	900	900	900	900	4,000	900
2004-12-16	900	900	900	900	7,000	900
2004-12-15	905	905	900	900	5,000	900
2004-12-14	906	907	905	905	4,000	905
2004-12-13	904	905	904	905	5,000	905
2004-12-10	903	905	903	904	3,000	904
2004-12-09	911	920	911	920	4,000	920
2004-12-08	930	930	930	930	5,000	930
2004-12-07	917	920	917	920	2,000	920
2004-12-03	930	930	925	925	10,000	925
2004-12-02	910	925	910	925	3,000	925
2004-12-01	905	905	905	905	1,000	905
2004-11-30	905	905	900	900	3,000	900
2004-11-29	900	910	900	905	10,000	905
2004-11-26	900	900	900	900	4,000	900
2004-11-25	910	910	900	900	3,000	900
2004-11-24	915	915	915	915	1,000	915
2004-11-22	907	916	906	916	4,000	916
2004-11-17	945	945	940	940	7,000	940
2004-11-15	930	940	930	931	5,000	931
2004-11-12	910	920	910	920	4,000	920
2004-11-11	910	910	910	910	5,000	910
2004-11-10	910	910	910	910	3,000	910
2004-11-08	920	920	920	920	2,000	920
2004-11-05	911	919	911	919	2,000	919
2004-11-04	910	920	910	910	6,000	910
2004-11-02	918	918	910	915	5,000	915
2004-10-29	912	912	912	912	1,000	912
2004-10-28	930	930	910	910	4,000	910
2004-10-27	910	910	910	910	6,000	910
2004-10-26	910	910	910	910	1,000	910
2004-10-25	930	930	920	920	5,000	920
2004-10-22	927	930	927	930	3,000	930
2004-10-20	940	941	940	941	13,000	941
2004-10-19	920	940	920	940	24,000	940
2004-10-18	920	920	918	920	17,000	920
2004-10-15	920	920	920	920	1,000	920
2004-10-12	950	950	950	950	2,000	950
2004-10-08	930	940	930	940	13,000	940
2004-10-07	930	930	930	930	2,000	930
2004-10-06	935	935	935	935	1,000	935
2004-10-05	925	927	925	927	7,000	927
2004-10-04	925	925	925	925	1,000	925
2004-10-01	925	937	917	917	6,000	917
2004-09-30	925	925	925	925	5,000	925
2004-09-29	895	925	891	925	8,000	925
2004-09-28	900	904	900	900	5,000	900
2004-09-27	900	900	900	900	1,000	900
2004-09-24	938	938	900	900	4,000	900
2004-09-22	910	938	910	938	3,000	938
2004-09-21	893	910	893	910	2,000	910
2004-09-17	900	900	893	893	2,000	893
2004-09-16	896	900	891	900	6,000	900
2004-09-15	896	896	896	896	5,000	896
2004-09-14	900	905	896	896	3,000	896
2004-09-13	893	910	893	894	8,000	894
2004-09-10	911	912	910	910	4,000	910
2004-09-09	912	912	911	912	4,000	912
2004-09-08	946	946	940	940	6,000	940
2004-09-07	955	955	950	950	2,000	950
2004-09-06	960	960	960	960	2,000	960
2004-09-03	930	950	930	950	4,000	950
2004-09-02	935	935	930	930	4,000	930
2004-09-01	960	960	935	935	3,000	935
2004-08-31	960	960	955	955	6,000	955
2004-08-30	979	979	979	979	1,000	979
2004-08-27	970	970	970	970	1,000	970
2004-08-26	960	979	960	979	4,000	979
2004-08-25	970	970	970	970	3,000	970
2004-08-24	970	970	970	970	1,000	970
2004-08-23	970	970	970	970	1,000	970
2004-08-19	983	983	983	983	3,000	983
2004-08-18	970	970	970	970	3,000	970
2004-08-17	967	967	967	967	3,000	967
2004-08-13	967	967	967	967	1,000	967
2004-08-12	968	968	968	968	1,000	968
2004-08-11	971	981	971	981	2,000	981
2004-08-10	975	976	975	976	3,000	976
2004-08-09	979	979	960	960	9,000	960
2004-08-06	981	988	981	988	4,000	988
2004-08-05	990	990	990	990	9,000	990
2004-08-04	981	981	981	981	2,000	981
2004-08-03	982	982	981	981	4,000	981
2004-08-02	983	983	982	982	2,000	982
2004-07-30	981	981	981	981	1,000	981
2004-07-29	981	981	981	981	2,000	981
2004-07-28	980	980	980	980	4,000	980
2004-07-27	1,010	1,010	980	980	10,000	980
2004-07-26	1,020	1,020	1,020	1,020	3,000	1,020
2004-07-23	1,020	1,030	1,020	1,030	4,000	1,030
2004-07-22	1,020	1,020	1,020	1,020	7,000	1,020
2004-07-21	1,020	1,020	1,000	1,010	6,000	1,010
2004-07-20	1,020	1,020	1,020	1,020	1,000	1,020
2004-07-16	1,010	1,020	1,000	1,020	7,000	1,020
2004-07-15	1,020	1,020	1,010	1,010	4,000	1,010
2004-07-14	1,030	1,050	1,030	1,030	19,000	1,030
2004-07-13	1,030	1,030	1,010	1,010	5,000	1,010
2004-07-12	1,010	1,030	1,010	1,030	5,000	1,030
2004-07-09	998	1,000	998	1,000	2,000	1,000
2004-07-08	992	992	992	992	2,000	992
2004-07-07	995	995	985	985	8,000	985
2004-07-06	979	995	975	995	4,000	995
2004-07-05	1,000	1,000	975	975	4,000	975
2004-07-02	1,010	1,010	1,000	1,000	9,000	1,000
2004-07-01	1,030	1,030	1,020	1,030	3,000	1,030
2004-06-30	1,020	1,020	1,020	1,020	3,000	1,020
2004-06-29	1,040	1,040	1,020	1,020	6,000	1,020
2004-06-28	1,000	1,020	1,000	1,020	8,000	1,020
2004-06-25	985	1,010	985	990	14,000	990
2004-06-24	976	976	976	976	2,000	976
2004-06-23	975	975	975	975	2,000	975
2004-06-22	990	990	975	975	5,000	975
2004-06-21	985	990	985	990	2,000	990
2004-06-18	990	990	980	985	3,000	985
2004-06-17	973	991	973	991	13,000	991
2004-06-16	997	997	996	996	3,000	996
2004-06-15	970	997	970	997	2,000	997
2004-06-14	990	990	970	970	9,000	970
2004-06-11	979	989	979	989	5,000	989
2004-06-10	979	979	979	979	1,000	979
2004-06-09	970	979	970	979	3,000	979
2004-06-04	945	945	945	945	2,000	945
2004-06-03	950	950	950	950	3,000	950
2004-06-02	951	951	950	950	2,000	950
2004-06-01	955	955	950	950	2,000	950
2004-05-31	955	955	955	955	1,000	955
2004-05-28	970	970	965	965	4,000	965
2004-05-26	991	991	960	961	10,000	961
2004-05-25	999	999	985	985	12,000	985
2004-05-24	1,010	1,010	984	994	8,000	994
2004-05-21	980	994	980	994	2,000	994
2004-05-20	980	980	971	980	3,000	980
2004-05-19	985	985	980	980	4,000	980
2004-05-18	975	975	975	975	1,000	975
2004-05-17	999	999	935	955	11,000	955
2004-05-14	1,050	1,050	1,000	1,000	7,000	1,000
2004-05-13	1,050	1,050	1,050	1,050	1,000	1,050
2004-05-12	1,020	1,060	1,020	1,060	10,000	1,060
2004-05-11	990	1,020	990	1,000	6,000	1,000
2004-05-10	1,070	1,070	990	990	3,000	990
2004-05-07	1,100	1,100	1,060	1,080	5,000	1,080
2004-05-06	1,160	1,160	1,110	1,110	7,000	1,110
2004-04-30	1,090	1,120	1,070	1,120	22,000	1,120
2004-04-28	1,170	1,170	1,070	1,120	51,000	1,120
2004-04-27	1,020	1,090	1,000	1,090	49,000	1,090
2004-04-26	980	990	980	990	7,000	990
2004-04-23	961	971	960	970	8,000	970
2004-04-22	1,010	1,010	951	971	35,000	971
2004-04-21	970	1,010	970	1,000	16,000	1,000
2004-04-20	951	960	950	960	14,000	960
2004-04-19	937	937	937	937	2,000	937
2004-04-15	950	950	938	938	7,000	938
2004-04-14	950	950	950	950	3,000	950
2004-04-13	940	950	940	950	2,000	950
2004-04-12	940	945	922	927	6,000	927
2004-04-09	940	940	940	940	1,000	940
2004-04-08	960	960	960	960	2,000	960
2004-04-07	965	965	960	960	2,000	960
2004-04-06	955	960	955	960	5,000	960
2004-04-05	926	936	926	926	5,000	926
2004-04-02	935	935	915	915	2,000	915
2004-04-01	960	960	960	960	3,000	960
2004-03-31	955	970	955	960	15,000	960
2004-03-30	950	955	950	955	3,000	955
2004-03-29	945	945	945	945	1,000	945
2004-03-26	950	950	935	935	2,000	935
2004-03-25	950	960	950	950	8,000	950
2004-03-24	950	950	950	950	6,000	950
2004-03-23	947	950	947	950	3,000	950
2004-03-22	935	948	935	948	5,000	948
2004-03-18	956	956	950	950	8,000	950
2004-03-17	940	957	940	957	6,000	957
2004-03-16	920	930	920	930	2,000	930
2004-03-15	930	930	928	930	7,000	930
2004-03-12	910	930	905	914	12,000	914
2004-03-11	896	930	887	920	32,000	920
2004-03-10	876	876	876	876	4,000	876
2004-03-08	885	885	880	880	3,000	880
2004-03-05	880	886	880	886	10,000	886
2004-03-04	880	880	880	880	3,000	880
2004-03-03	873	873	872	873	4,000	873
2004-03-02	870	880	870	872	6,000	872
2004-03-01	860	870	860	861	8,000	861
2004-02-27	870	870	855	855	5,000	855
2004-02-26	873	873	870	870	3,000	870
2004-02-25	853	853	852	852	5,000	852
2004-02-24	860	860	852	852	3,000	852
2004-02-23	860	860	860	860	4,000	860
2004-02-20	856	856	851	851	8,000	851
2004-02-19	854	856	854	856	2,000	856
2004-02-17	879	880	879	879	10,000	879
2004-02-13	850	886	850	886	5,000	886
2004-02-12	887	887	887	887	1,000	887
2004-02-10	850	900	850	900	7,000	900
2004-02-09	880	880	880	880	2,000	880
2004-02-06	870	870	865	870	5,000	870
2004-02-05	861	861	850	850	5,000	850
2004-02-04	850	851	850	851	2,000	851
2004-02-03	850	850	850	850	6,000	850
2004-02-02	850	850	850	850	1,000	850
2004-01-30	870	870	860	860	6,000	860
2004-01-29	861	881	861	870	13,000	870
2004-01-28	888	889	871	871	10,000	871
2004-01-27	890	890	888	888	8,000	888
2004-01-26	871	889	871	883	14,000	883
2004-01-23	860	860	840	840	8,000	840
2004-01-22	860	860	851	860	3,000	860
2004-01-21	870	870	860	860	4,000	860
2004-01-20	886	895	885	885	3,000	885
2004-01-19	840	885	840	885	5,000	885
2004-01-16	887	887	847	847	2,000	847
2004-01-15	880	890	880	890	7,000	890
2004-01-14	840	840	840	840	2,000	840
2004-01-13	870	870	840	840	4,000	840
2004-01-09	889	889	870	870	4,000	870
2004-01-08	880	905	880	905	6,000	905
2004-01-07	810	845	810	845	7,000	845
2004-01-06	801	801	801	801	3,000	801
2004-01-05	809	809	799	799	9,000	799

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