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
