6930 日本アンテナ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2005-12-29 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 | 1,110 |
| 2005-12-28 | 1,111 | 1,111 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2005-12-27 | 1,100 | 1,100 | 1,061 | 1,061 | 8,000 | 1,061 |
| 2005-12-26 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2005-12-22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2005-12-21 | 1,100 | 1,115 | 1,100 | 1,110 | 19,000 | 1,110 |
| 2005-12-20 | 1,110 | 1,110 | 1,091 | 1,100 | 10,000 | 1,100 |
| 2005-12-19 | 1,110 | 1,120 | 1,110 | 1,120 | 11,000 | 1,120 |
| 2005-12-16 | 1,080 | 1,100 | 1,062 | 1,100 | 5,000 | 1,100 |
| 2005-12-15 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 | 1,110 |
| 2005-12-14 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 | 1,110 |
| 2005-12-13 | 1,100 | 1,110 | 1,100 | 1,110 | 14,000 | 1,110 |
| 2005-12-12 | 1,075 | 1,095 | 1,075 | 1,095 | 5,000 | 1,095 |
| 2005-12-08 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 1,080 |
| 2005-12-07 | 1,061 | 1,080 | 1,061 | 1,080 | 6,000 | 1,080 |
| 2005-12-06 | 1,090 | 1,100 | 1,087 | 1,100 | 14,000 | 1,100 |
| 2005-12-05 | 1,091 | 1,091 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2005-12-02 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2005-12-01 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 1,080 |
| 2005-11-30 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 1,091 |
| 2005-11-29 | 1,070 | 1,093 | 1,070 | 1,093 | 7,000 | 1,093 |
| 2005-11-28 | 1,076 | 1,076 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2005-11-25 | 1,129 | 1,129 | 1,055 | 1,075 | 10,000 | 1,075 |
| 2005-11-24 | 1,061 | 1,130 | 1,060 | 1,130 | 10,000 | 1,130 |
| 2005-11-22 | 1,052 | 1,061 | 1,052 | 1,060 | 7,000 | 1,060 |
| 2005-11-21 | 1,130 | 1,130 | 1,110 | 1,130 | 6,000 | 1,130 |
| 2005-11-18 | 1,150 | 1,160 | 1,140 | 1,140 | 6,000 | 1,140 |
| 2005-11-17 | 1,168 | 1,168 | 1,150 | 1,155 | 14,000 | 1,155 |
| 2005-11-16 | 1,145 | 1,150 | 1,110 | 1,150 | 12,000 | 1,150 |
| 2005-11-15 | 1,078 | 1,100 | 1,078 | 1,100 | 15,000 | 1,100 |
| 2005-11-14 | 1,079 | 1,100 | 1,075 | 1,075 | 10,000 | 1,075 |
| 2005-11-11 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2005-11-10 | 1,083 | 1,083 | 1,063 | 1,063 | 4,000 | 1,063 |
| 2005-11-09 | 1,035 | 1,084 | 1,035 | 1,083 | 21,000 | 1,083 |
| 2005-11-08 | 1,039 | 1,040 | 1,028 | 1,039 | 8,000 | 1,039 |
| 2005-11-07 | 1,024 | 1,040 | 1,024 | 1,040 | 8,000 | 1,040 |
| 2005-11-04 | 1,039 | 1,040 | 1,023 | 1,023 | 12,000 | 1,023 |
| 2005-11-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-11-01 | 1,029 | 1,040 | 1,029 | 1,040 | 16,000 | 1,040 |
| 2005-10-31 | 1,008 | 1,010 | 1,008 | 1,010 | 2,000 | 1,010 |
| 2005-10-27 | 1,020 | 1,048 | 1,020 | 1,048 | 6,000 | 1,048 |
| 2005-10-26 | 1,010 | 1,015 | 1,000 | 1,015 | 5,000 | 1,015 |
| 2005-10-25 | 1,011 | 1,011 | 1,010 | 1,011 | 6,000 | 1,011 |
| 2005-10-24 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2005-10-21 | 1,001 | 1,010 | 1,001 | 1,010 | 9,000 | 1,010 |
| 2005-10-20 | 1,000 | 1,021 | 1,000 | 1,021 | 5,000 | 1,021 |
| 2005-10-19 | 1,000 | 1,015 | 1,000 | 1,015 | 8,000 | 1,015 |
| 2005-10-18 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2005-10-17 | 1,018 | 1,021 | 1,018 | 1,021 | 7,000 | 1,021 |
| 2005-10-14 | 1,022 | 1,022 | 980 | 1,021 | 4,000 | 1,021 |
| 2005-10-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-10-12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2005-10-11 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 | 1,020 |
| 2005-10-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-10-06 | 1,000 | 1,030 | 999 | 1,030 | 67,000 | 1,030 |
| 2005-10-05 | 1,018 | 1,018 | 1,010 | 1,017 | 9,000 | 1,017 |
| 2005-10-04 | 1,000 | 1,018 | 1,000 | 1,018 | 6,000 | 1,018 |
| 2005-10-03 | 980 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 2005-09-30 | 959 | 977 | 943 | 977 | 6,000 | 977 |
| 2005-09-29 | 940 | 950 | 939 | 939 | 14,000 | 939 |
| 2005-09-28 | 929 | 950 | 929 | 950 | 26,000 | 950 |
| 2005-09-27 | 923 | 938 | 923 | 930 | 20,000 | 930 |
| 2005-09-26 | 950 | 950 | 910 | 920 | 28,000 | 920 |
| 2005-09-22 | 1,004 | 1,004 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2005-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2005-09-20 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2005-09-16 | 1,000 | 1,000 | 995 | 1,000 | 9,000 | 1,000 |
| 2005-09-15 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2005-09-14 | 1,006 | 1,006 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-09-13 | 1,010 | 1,010 | 1,006 | 1,006 | 2,000 | 1,006 |
| 2005-09-09 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2005-09-08 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2005-09-07 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2005-09-06 | 1,030 | 1,030 | 1,025 | 1,025 | 6,000 | 1,025 |
| 2005-09-05 | 1,025 | 1,040 | 1,025 | 1,030 | 8,000 | 1,030 |
| 2005-09-02 | 1,025 | 1,025 | 1,025 | 1,025 | 7,000 | 1,025 |
| 2005-09-01 | 1,025 | 1,025 | 1,010 | 1,020 | 9,000 | 1,020 |
| 2005-08-31 | 1,001 | 1,025 | 1,000 | 1,025 | 37,000 | 1,025 |
| 2005-08-30 | 1,019 | 1,019 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-08-29 | 999 | 1,002 | 999 | 1,000 | 37,000 | 1,000 |
| 2005-08-26 | 993 | 995 | 993 | 993 | 3,000 | 993 |
| 2005-08-25 | 984 | 990 | 983 | 990 | 5,000 | 990 |
| 2005-08-24 | 981 | 983 | 981 | 983 | 5,000 | 983 |
| 2005-08-23 | 992 | 992 | 991 | 991 | 2,000 | 991 |
| 2005-08-22 | 983 | 990 | 983 | 990 | 14,000 | 990 |
| 2005-08-19 | 981 | 981 | 975 | 975 | 18,000 | 975 |
| 2005-08-18 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2005-08-17 | 969 | 978 | 969 | 978 | 24,000 | 978 |
| 2005-08-16 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-08-15 | 955 | 963 | 955 | 963 | 4,000 | 963 |
| 2005-08-12 | 960 | 963 | 960 | 963 | 10,000 | 963 |
| 2005-08-11 | 960 | 960 | 960 | 960 | 12,000 | 960 |
| 2005-08-10 | 956 | 960 | 951 | 960 | 21,000 | 960 |
| 2005-08-09 | 955 | 960 | 955 | 960 | 14,000 | 960 |
| 2005-08-08 | 955 | 960 | 955 | 960 | 4,000 | 960 |
| 2005-08-05 | 958 | 960 | 956 | 960 | 14,000 | 960 |
| 2005-08-04 | 957 | 960 | 955 | 960 | 12,000 | 960 |
| 2005-08-03 | 960 | 960 | 956 | 960 | 7,000 | 960 |
| 2005-08-02 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-08-01 | 966 | 967 | 965 | 965 | 15,000 | 965 |
| 2005-07-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-07-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-07-27 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2005-07-26 | 967 | 967 | 965 | 965 | 4,000 | 965 |
| 2005-07-25 | 950 | 959 | 950 | 959 | 12,000 | 959 |
| 2005-07-22 | 971 | 971 | 950 | 950 | 31,000 | 950 |
| 2005-07-21 | 975 | 980 | 971 | 971 | 8,000 | 971 |
| 2005-07-20 | 960 | 980 | 960 | 980 | 36,000 | 980 |
| 2005-07-19 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-07-15 | 950 | 961 | 950 | 961 | 11,000 | 961 |
| 2005-07-14 | 953 | 955 | 950 | 955 | 8,000 | 955 |
| 2005-07-13 | 961 | 965 | 960 | 965 | 18,000 | 965 |
| 2005-07-12 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2005-07-11 | 960 | 962 | 960 | 960 | 8,000 | 960 |
| 2005-07-08 | 960 | 962 | 960 | 960 | 35,000 | 960 |
| 2005-07-07 | 948 | 960 | 948 | 960 | 31,000 | 960 |
| 2005-07-06 | 938 | 960 | 938 | 947 | 32,000 | 947 |
| 2005-07-05 | 929 | 930 | 929 | 930 | 2,000 | 930 |
| 2005-07-04 | 934 | 934 | 928 | 930 | 9,000 | 930 |
| 2005-07-01 | 938 | 938 | 935 | 935 | 4,000 | 935 |
| 2005-06-30 | 925 | 930 | 925 | 930 | 9,000 | 930 |
| 2005-06-29 | 925 | 925 | 925 | 925 | 9,000 | 925 |
| 2005-06-28 | 921 | 925 | 920 | 925 | 15,000 | 925 |
| 2005-06-27 | 920 | 920 | 918 | 918 | 6,000 | 918 |
| 2005-06-24 | 917 | 920 | 912 | 920 | 12,000 | 920 |
| 2005-06-23 | 905 | 917 | 905 | 917 | 11,000 | 917 |
| 2005-06-22 | 905 | 905 | 903 | 905 | 6,000 | 905 |
| 2005-06-21 | 907 | 907 | 905 | 905 | 10,000 | 905 |
| 2005-06-20 | 906 | 906 | 905 | 905 | 7,000 | 905 |
| 2005-06-17 | 905 | 905 | 905 | 905 | 8,000 | 905 |
| 2005-06-16 | 900 | 905 | 900 | 905 | 15,000 | 905 |
| 2005-06-15 | 900 | 900 | 900 | 900 | 24,000 | 900 |
| 2005-06-14 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-06-13 | 900 | 900 | 900 | 900 | 14,000 | 900 |
| 2005-06-10 | 895 | 900 | 895 | 900 | 9,000 | 900 |
| 2005-06-09 | 900 | 900 | 895 | 895 | 7,000 | 895 |
| 2005-06-08 | 900 | 900 | 885 | 900 | 59,000 | 900 |
| 2005-06-07 | 899 | 900 | 899 | 900 | 41,000 | 900 |
| 2005-06-06 | 901 | 901 | 900 | 900 | 37,000 | 900 |
| 2005-06-03 | 901 | 905 | 900 | 900 | 8,000 | 900 |
| 2005-06-02 | 902 | 902 | 900 | 900 | 8,000 | 900 |
| 2005-06-01 | 920 | 920 | 900 | 900 | 8,000 | 900 |
| 2005-05-31 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2005-05-30 | 901 | 901 | 900 | 900 | 7,000 | 900 |
| 2005-05-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-05-26 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 2005-05-25 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 2005-05-24 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2005-05-23 | 887 | 905 | 887 | 900 | 5,000 | 900 |
| 2005-05-20 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 2005-05-19 | 891 | 891 | 880 | 880 | 9,000 | 880 |
| 2005-05-18 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 2005-05-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-05-13 | 910 | 910 | 902 | 902 | 7,000 | 902 |
| 2005-05-12 | 930 | 930 | 920 | 920 | 3,000 | 920 |
| 2005-05-11 | 919 | 945 | 913 | 945 | 9,000 | 945 |
| 2005-05-10 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-05-06 | 910 | 930 | 910 | 930 | 8,000 | 930 |
| 2005-04-28 | 925 | 925 | 911 | 911 | 9,000 | 911 |
| 2005-04-27 | 912 | 915 | 912 | 915 | 4,000 | 915 |
| 2005-04-26 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-04-25 | 919 | 919 | 911 | 911 | 8,000 | 911 |
| 2005-04-22 | 917 | 925 | 917 | 920 | 6,000 | 920 |
| 2005-04-21 | 915 | 915 | 910 | 915 | 5,000 | 915 |
| 2005-04-20 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 2005-04-19 | 940 | 940 | 920 | 920 | 2,000 | 920 |
| 2005-04-18 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-04-14 | 989 | 989 | 960 | 960 | 3,000 | 960 |
| 2005-04-13 | 960 | 1,000 | 960 | 990 | 11,000 | 990 |
| 2005-04-08 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2005-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 2005-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2005-03-30 | 1,000 | 1,000 | 998 | 998 | 21,000 | 998 |
| 2005-03-29 | 999 | 1,000 | 998 | 998 | 31,000 | 998 |
| 2005-03-28 | 990 | 990 | 990 | 990 | 16,000 | 990 |
| 2005-03-25 | 1,000 | 1,002 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2005-03-24 | 1,000 | 1,000 | 995 | 1,000 | 33,000 | 1,000 |
| 2005-03-23 | 990 | 1,000 | 985 | 1,000 | 34,000 | 1,000 |
| 2005-03-22 | 981 | 985 | 980 | 985 | 11,000 | 985 |
| 2005-03-18 | 973 | 980 | 970 | 980 | 13,000 | 980 |
| 2005-03-17 | 974 | 975 | 972 | 972 | 6,000 | 972 |
| 2005-03-16 | 975 | 976 | 975 | 975 | 8,000 | 975 |
| 2005-03-15 | 972 | 975 | 970 | 975 | 18,000 | 975 |
| 2005-03-14 | 970 | 970 | 968 | 970 | 11,000 | 970 |
| 2005-03-11 | 956 | 970 | 956 | 970 | 9,000 | 970 |
| 2005-03-10 | 958 | 959 | 956 | 956 | 10,000 | 956 |
| 2005-03-08 | 961 | 961 | 955 | 955 | 9,000 | 955 |
| 2005-03-07 | 966 | 966 | 961 | 961 | 3,000 | 961 |
| 2005-03-04 | 956 | 965 | 950 | 965 | 15,000 | 965 |
| 2005-03-03 | 951 | 955 | 951 | 955 | 3,000 | 955 |
| 2005-03-02 | 959 | 959 | 950 | 950 | 6,000 | 950 |
| 2005-03-01 | 953 | 953 | 950 | 951 | 5,000 | 951 |
| 2005-02-28 | 951 | 953 | 950 | 953 | 13,000 | 953 |
| 2005-02-25 | 935 | 951 | 935 | 951 | 9,000 | 951 |
| 2005-02-24 | 929 | 930 | 929 | 929 | 10,000 | 929 |
| 2005-02-23 | 926 | 927 | 925 | 927 | 8,000 | 927 |
| 2005-02-22 | 921 | 921 | 916 | 916 | 7,000 | 916 |
| 2005-02-21 | 920 | 920 | 911 | 911 | 2,000 | 911 |
| 2005-02-18 | 911 | 912 | 910 | 910 | 14,000 | 910 |
| 2005-02-17 | 911 | 912 | 910 | 911 | 12,000 | 911 |
| 2005-02-16 | 900 | 918 | 900 | 912 | 17,000 | 912 |
| 2005-02-15 | 890 | 910 | 882 | 894 | 63,000 | 894 |
| 2005-02-14 | 885 | 910 | 885 | 890 | 99,000 | 890 |
| 2005-02-10 | 966 | 985 | 966 | 985 | 11,000 | 985 |
| 2005-02-09 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 2005-02-08 | 979 | 980 | 979 | 979 | 17,000 | 979 |
| 2005-02-07 | 973 | 979 | 973 | 979 | 2,000 | 979 |
| 2005-02-03 | 978 | 978 | 975 | 975 | 4,000 | 975 |
| 2005-02-02 | 957 | 978 | 952 | 978 | 13,000 | 978 |
| 2005-02-01 | 967 | 970 | 961 | 961 | 6,000 | 961 |
| 2005-01-31 | 954 | 966 | 954 | 966 | 9,000 | 966 |
| 2005-01-28 | 931 | 944 | 931 | 944 | 8,000 | 944 |
| 2005-01-27 | 935 | 935 | 933 | 933 | 6,000 | 933 |
| 2005-01-26 | 950 | 950 | 930 | 945 | 13,000 | 945 |
| 2005-01-25 | 950 | 950 | 947 | 947 | 15,000 | 947 |
| 2005-01-24 | 965 | 965 | 950 | 950 | 14,000 | 950 |
| 2005-01-21 | 966 | 966 | 955 | 965 | 14,000 | 965 |
| 2005-01-20 | 965 | 966 | 965 | 966 | 7,000 | 966 |
| 2005-01-19 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2005-01-18 | 990 | 990 | 970 | 970 | 5,000 | 970 |
| 2005-01-17 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2005-01-14 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2005-01-13 | 970 | 985 | 970 | 980 | 12,000 | 980 |
| 2005-01-12 | 949 | 977 | 949 | 970 | 12,000 | 970 |
| 2005-01-11 | 929 | 949 | 929 | 949 | 40,000 | 949 |
| 2005-01-07 | 921 | 929 | 921 | 926 | 18,000 | 926 |
| 2005-01-06 | 930 | 930 | 928 | 929 | 8,000 | 929 |
| 2005-01-05 | 925 | 940 | 925 | 930 | 8,000 | 930 |
| 2005-01-04 | 920 | 922 | 920 | 922 | 3,000 | 922 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
