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
2005-12-301,1101,1101,1101,1106,0001,110
2005-12-291,1001,1101,1001,1108,0001,110
2005-12-281,1111,1111,1101,1104,0001,110
2005-12-271,1001,1001,0611,0618,0001,061
2005-12-261,1101,1101,1101,1105,0001,110
2005-12-221,1101,1101,1101,1101,0001,110
2005-12-211,1001,1151,1001,11019,0001,110
2005-12-201,1101,1101,0911,10010,0001,100
2005-12-191,1101,1201,1101,12011,0001,120
2005-12-161,0801,1001,0621,1005,0001,100
2005-12-151,1201,1201,1101,11011,0001,110
2005-12-141,0901,1101,0901,1103,0001,110
2005-12-131,1001,1101,1001,11014,0001,110
2005-12-121,0751,0951,0751,0955,0001,095
2005-12-081,0801,0801,0801,08011,0001,080
2005-12-071,0611,0801,0611,0806,0001,080
2005-12-061,0901,1001,0871,10014,0001,100
2005-12-051,0911,0911,0901,0907,0001,090
2005-12-021,0901,0901,0901,0903,0001,090
2005-12-011,1001,1001,0801,08011,0001,080
2005-11-301,0911,0911,0911,0911,0001,091
2005-11-291,0701,0931,0701,0937,0001,093
2005-11-281,0761,0761,0701,0703,0001,070
2005-11-251,1291,1291,0551,07510,0001,075
2005-11-241,0611,1301,0601,13010,0001,130
2005-11-221,0521,0611,0521,0607,0001,060
2005-11-211,1301,1301,1101,1306,0001,130
2005-11-181,1501,1601,1401,1406,0001,140
2005-11-171,1681,1681,1501,15514,0001,155
2005-11-161,1451,1501,1101,15012,0001,150
2005-11-151,0781,1001,0781,10015,0001,100
2005-11-141,0791,1001,0751,07510,0001,075
2005-11-111,0511,0511,0511,0511,0001,051
2005-11-101,0831,0831,0631,0634,0001,063
2005-11-091,0351,0841,0351,08321,0001,083
2005-11-081,0391,0401,0281,0398,0001,039
2005-11-071,0241,0401,0241,0408,0001,040
2005-11-041,0391,0401,0231,02312,0001,023
2005-11-021,0401,0401,0401,0401,0001,040
2005-11-011,0291,0401,0291,04016,0001,040
2005-10-311,0081,0101,0081,0102,0001,010
2005-10-271,0201,0481,0201,0486,0001,048
2005-10-261,0101,0151,0001,0155,0001,015
2005-10-251,0111,0111,0101,0116,0001,011
2005-10-241,0001,0101,0001,0103,0001,010
2005-10-211,0011,0101,0011,0109,0001,010
2005-10-201,0001,0211,0001,0215,0001,021
2005-10-191,0001,0151,0001,0158,0001,015
2005-10-181,0011,0011,0011,0012,0001,001
2005-10-171,0181,0211,0181,0217,0001,021
2005-10-141,0221,0229801,0214,0001,021
2005-10-131,0301,0301,0301,0301,0001,030
2005-10-121,0301,0301,0301,0303,0001,030
2005-10-111,0201,0301,0201,02017,0001,020
2005-10-071,0201,0201,0201,0201,0001,020
2005-10-061,0001,0309991,03067,0001,030
2005-10-051,0181,0181,0101,0179,0001,017
2005-10-041,0001,0181,0001,0186,0001,018
2005-10-039801,0009801,0008,0001,000
2005-09-309599779439776,000977
2005-09-2994095093993914,000939
2005-09-2892995092995026,000950
2005-09-2792393892393020,000930
2005-09-2695095091092028,000920
2005-09-221,0041,0041,0001,0006,0001,000
2005-09-211,0001,0001,0001,0006,0001,000
2005-09-201,0101,0101,0001,0005,0001,000
2005-09-161,0001,0009951,0009,0001,000
2005-09-151,0101,0101,0001,00010,0001,000
2005-09-141,0061,0061,0001,0003,0001,000
2005-09-131,0101,0101,0061,0062,0001,006
2005-09-091,0001,0101,0001,0105,0001,010
2005-09-081,0051,0051,0051,0053,0001,005
2005-09-071,0051,0051,0051,0051,0001,005
2005-09-061,0301,0301,0251,0256,0001,025
2005-09-051,0251,0401,0251,0308,0001,030
2005-09-021,0251,0251,0251,0257,0001,025
2005-09-011,0251,0251,0101,0209,0001,020
2005-08-311,0011,0251,0001,02537,0001,025
2005-08-301,0191,0191,0001,0003,0001,000
2005-08-299991,0029991,00037,0001,000
2005-08-269939959939933,000993
2005-08-259849909839905,000990
2005-08-249819839819835,000983
2005-08-239929929919912,000991
2005-08-2298399098399014,000990
2005-08-1998198197597518,000975
2005-08-189739739739731,000973
2005-08-1796997896997824,000978
2005-08-169559559559551,000955
2005-08-159559639559634,000963
2005-08-1296096396096310,000963
2005-08-1196096096096012,000960
2005-08-1095696095196021,000960
2005-08-0995596095596014,000960
2005-08-089559609559604,000960
2005-08-0595896095696014,000960
2005-08-0495796095596012,000960
2005-08-039609609569607,000960
2005-08-029609609609601,000960
2005-08-0196696796596515,000965
2005-07-299709709709701,000970
2005-07-289709709709701,000970
2005-07-279659659659653,000965
2005-07-269679679659654,000965
2005-07-2595095995095912,000959
2005-07-2297197195095031,000950
2005-07-219759809719718,000971
2005-07-2096098096098036,000980
2005-07-199609609609601,000960
2005-07-1595096195096111,000961
2005-07-149539559509558,000955
2005-07-1396196596096518,000965
2005-07-129609609609605,000960
2005-07-119609629609608,000960
2005-07-0896096296096035,000960
2005-07-0794896094896031,000960
2005-07-0693896093894732,000947
2005-07-059299309299302,000930
2005-07-049349349289309,000930
2005-07-019389389359354,000935
2005-06-309259309259309,000930
2005-06-299259259259259,000925
2005-06-2892192592092515,000925
2005-06-279209209189186,000918
2005-06-2491792091292012,000920
2005-06-2390591790591711,000917
2005-06-229059059039056,000905
2005-06-2190790790590510,000905
2005-06-209069069059057,000905
2005-06-179059059059058,000905
2005-06-1690090590090515,000905
2005-06-1590090090090024,000900
2005-06-149009009009002,000900
2005-06-1390090090090014,000900
2005-06-108959008959009,000900
2005-06-099009008958957,000895
2005-06-0890090088590059,000900
2005-06-0789990089990041,000900
2005-06-0690190190090037,000900
2005-06-039019059009008,000900
2005-06-029029029009008,000900
2005-06-019209209009008,000900
2005-05-319009009009007,000900
2005-05-309019019009007,000900
2005-05-279009009009002,000900
2005-05-2690090090090012,000900
2005-05-259009009009008,000900
2005-05-249009009009007,000900
2005-05-238879058879005,000900
2005-05-208818818818812,000881
2005-05-198918918808809,000880
2005-05-188958958958953,000895
2005-05-169009009009002,000900
2005-05-139109109029027,000902
2005-05-129309309209203,000920
2005-05-119199459139459,000945
2005-05-109309309309301,000930
2005-05-069109309109308,000930
2005-04-289259259119119,000911
2005-04-279129159129154,000915
2005-04-269119119119111,000911
2005-04-259199199119118,000911
2005-04-229179259179206,000920
2005-04-219159159109155,000915
2005-04-209219219219212,000921
2005-04-199409409209202,000920
2005-04-189209209209202,000920
2005-04-149899899609603,000960
2005-04-139601,00096099011,000990
2005-04-089809809809803,000980
2005-04-061,0001,0001,0001,0001,0001,000
2005-04-051,0001,0001,0001,00020,0001,000
2005-04-041,0001,0001,0001,0003,0001,000
2005-04-011,0001,0001,0001,00015,0001,000
2005-03-301,0001,00099899821,000998
2005-03-299991,00099899831,000998
2005-03-2899099099099016,000990
2005-03-251,0001,0021,0001,0009,0001,000
2005-03-241,0001,0009951,00033,0001,000
2005-03-239901,0009851,00034,0001,000
2005-03-2298198598098511,000985
2005-03-1897398097098013,000980
2005-03-179749759729726,000972
2005-03-169759769759758,000975
2005-03-1597297597097518,000975
2005-03-1497097096897011,000970
2005-03-119569709569709,000970
2005-03-1095895995695610,000956
2005-03-089619619559559,000955
2005-03-079669669619613,000961
2005-03-0495696595096515,000965
2005-03-039519559519553,000955
2005-03-029599599509506,000950
2005-03-019539539509515,000951
2005-02-2895195395095313,000953
2005-02-259359519359519,000951
2005-02-2492993092992910,000929
2005-02-239269279259278,000927
2005-02-229219219169167,000916
2005-02-219209209119112,000911
2005-02-1891191291091014,000910
2005-02-1791191291091112,000911
2005-02-1690091890091217,000912
2005-02-1589091088289463,000894
2005-02-1488591088589099,000890
2005-02-1096698596698511,000985
2005-02-099669669669662,000966
2005-02-0897998097997917,000979
2005-02-079739799739792,000979
2005-02-039789789759754,000975
2005-02-0295797895297813,000978
2005-02-019679709619616,000961
2005-01-319549669549669,000966
2005-01-289319449319448,000944
2005-01-279359359339336,000933
2005-01-2695095093094513,000945
2005-01-2595095094794715,000947
2005-01-2496596595095014,000950
2005-01-2196696695596514,000965
2005-01-209659669659667,000966
2005-01-199709709709702,000970
2005-01-189909909709705,000970
2005-01-179909909909903,000990
2005-01-149909909909903,000990
2005-01-1397098597098012,000980
2005-01-1294997794997012,000970
2005-01-1192994992994940,000949
2005-01-0792192992192618,000926
2005-01-069309309289298,000929
2005-01-059259409259308,000930
2005-01-049209229209223,000922

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