6930 日本アンテナ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 845 | 854 | 842 | 854 | 2,800 | 854 |
| 2006-12-28 | 850 | 855 | 850 | 850 | 2,900 | 850 |
| 2006-12-27 | 850 | 850 | 843 | 850 | 2,700 | 850 |
| 2006-12-26 | 845 | 850 | 841 | 850 | 6,000 | 850 |
| 2006-12-25 | 850 | 860 | 842 | 858 | 15,900 | 858 |
| 2006-12-22 | 849 | 849 | 842 | 842 | 3,800 | 842 |
| 2006-12-21 | 837 | 850 | 836 | 850 | 4,500 | 850 |
| 2006-12-20 | 842 | 842 | 837 | 837 | 3,000 | 837 |
| 2006-12-19 | 849 | 849 | 841 | 841 | 6,700 | 841 |
| 2006-12-18 | 850 | 851 | 849 | 850 | 4,500 | 850 |
| 2006-12-15 | 850 | 851 | 841 | 851 | 14,700 | 851 |
| 2006-12-14 | 840 | 850 | 840 | 847 | 14,600 | 847 |
| 2006-12-12 | 831 | 845 | 831 | 845 | 10,400 | 845 |
| 2006-12-11 | 834 | 840 | 828 | 839 | 4,700 | 839 |
| 2006-12-08 | 826 | 830 | 826 | 827 | 600 | 827 |
| 2006-12-07 | 826 | 826 | 826 | 826 | 3,400 | 826 |
| 2006-12-06 | 830 | 832 | 828 | 828 | 900 | 828 |
| 2006-12-05 | 826 | 830 | 826 | 826 | 2,400 | 826 |
| 2006-12-04 | 825 | 830 | 825 | 826 | 5,500 | 826 |
| 2006-12-01 | 821 | 830 | 821 | 825 | 2,500 | 825 |
| 2006-11-30 | 816 | 825 | 810 | 810 | 3,100 | 810 |
| 2006-11-29 | 820 | 828 | 805 | 825 | 8,300 | 825 |
| 2006-11-28 | 840 | 840 | 830 | 830 | 7,100 | 830 |
| 2006-11-27 | 836 | 847 | 830 | 847 | 4,700 | 847 |
| 2006-11-24 | 845 | 845 | 845 | 845 | 2,500 | 845 |
| 2006-11-22 | 835 | 845 | 835 | 845 | 2,600 | 845 |
| 2006-11-21 | 840 | 847 | 835 | 845 | 900 | 845 |
| 2006-11-20 | 847 | 847 | 835 | 847 | 2,700 | 847 |
| 2006-11-17 | 840 | 843 | 835 | 843 | 4,300 | 843 |
| 2006-11-16 | 840 | 840 | 836 | 839 | 1,600 | 839 |
| 2006-11-15 | 845 | 845 | 839 | 845 | 3,800 | 845 |
| 2006-11-14 | 838 | 838 | 832 | 837 | 1,000 | 837 |
| 2006-11-13 | 839 | 839 | 829 | 838 | 1,900 | 838 |
| 2006-11-10 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2006-11-09 | 834 | 839 | 829 | 830 | 2,600 | 830 |
| 2006-11-08 | 840 | 847 | 834 | 834 | 2,300 | 834 |
| 2006-11-07 | 849 | 849 | 846 | 846 | 400 | 846 |
| 2006-11-06 | 847 | 849 | 847 | 849 | 600 | 849 |
| 2006-11-02 | 848 | 848 | 831 | 842 | 1,500 | 842 |
| 2006-11-01 | 837 | 840 | 830 | 840 | 7,800 | 840 |
| 2006-10-31 | 828 | 832 | 827 | 827 | 6,600 | 827 |
| 2006-10-30 | 832 | 835 | 830 | 830 | 12,400 | 830 |
| 2006-10-27 | 830 | 830 | 827 | 828 | 900 | 828 |
| 2006-10-26 | 835 | 835 | 830 | 830 | 8,700 | 830 |
| 2006-10-25 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2006-10-24 | 847 | 847 | 830 | 830 | 3,800 | 830 |
| 2006-10-23 | 822 | 848 | 822 | 830 | 3,100 | 830 |
| 2006-10-20 | 833 | 833 | 820 | 821 | 7,800 | 821 |
| 2006-10-19 | 805 | 845 | 800 | 838 | 6,500 | 838 |
| 2006-10-18 | 785 | 800 | 785 | 800 | 9,100 | 800 |
| 2006-10-17 | 801 | 801 | 781 | 781 | 15,200 | 781 |
| 2006-10-16 | 830 | 830 | 792 | 800 | 31,900 | 800 |
| 2006-10-13 | 840 | 841 | 829 | 830 | 17,400 | 830 |
| 2006-10-12 | 845 | 846 | 841 | 842 | 5,300 | 842 |
| 2006-10-11 | 850 | 850 | 846 | 846 | 5,600 | 846 |
| 2006-10-06 | 850 | 850 | 845 | 845 | 300 | 845 |
| 2006-10-05 | 850 | 856 | 850 | 850 | 8,300 | 850 |
| 2006-10-04 | 850 | 856 | 846 | 850 | 1,700 | 850 |
| 2006-10-03 | 855 | 855 | 849 | 850 | 5,900 | 850 |
| 2006-10-02 | 850 | 856 | 850 | 856 | 6,200 | 856 |
| 2006-09-29 | 848 | 852 | 846 | 852 | 7,200 | 852 |
| 2006-09-28 | 852 | 852 | 845 | 845 | 700 | 845 |
| 2006-09-27 | 855 | 855 | 855 | 855 | 1,500 | 855 |
| 2006-09-26 | 850 | 850 | 848 | 850 | 1,500 | 850 |
| 2006-09-25 | 847 | 850 | 847 | 850 | 1,100 | 850 |
| 2006-09-22 | 850 | 850 | 847 | 847 | 3,300 | 847 |
| 2006-09-21 | 848 | 850 | 848 | 848 | 1,600 | 848 |
| 2006-09-20 | 856 | 856 | 846 | 847 | 5,600 | 847 |
| 2006-09-19 | 856 | 856 | 856 | 856 | 1,500 | 856 |
| 2006-09-15 | 860 | 860 | 856 | 856 | 17,000 | 856 |
| 2006-09-14 | 870 | 870 | 856 | 860 | 5,200 | 860 |
| 2006-09-13 | 863 | 863 | 863 | 863 | 1,100 | 863 |
| 2006-09-12 | 866 | 870 | 861 | 870 | 2,600 | 870 |
| 2006-09-11 | 866 | 868 | 866 | 868 | 400 | 868 |
| 2006-09-08 | 857 | 869 | 852 | 869 | 4,800 | 869 |
| 2006-09-07 | 860 | 870 | 855 | 860 | 5,700 | 860 |
| 2006-09-06 | 869 | 870 | 869 | 870 | 2,000 | 870 |
| 2006-09-05 | 865 | 870 | 865 | 866 | 2,900 | 866 |
| 2006-09-04 | 870 | 870 | 865 | 865 | 11,500 | 865 |
| 2006-09-01 | 869 | 870 | 869 | 870 | 30,000 | 870 |
| 2006-08-31 | 870 | 870 | 851 | 870 | 6,000 | 870 |
| 2006-08-30 | 871 | 871 | 861 | 870 | 12,900 | 870 |
| 2006-08-29 | 871 | 871 | 871 | 871 | 300 | 871 |
| 2006-08-25 | 886 | 896 | 886 | 894 | 3,700 | 894 |
| 2006-08-24 | 890 | 890 | 886 | 886 | 1,500 | 886 |
| 2006-08-23 | 888 | 894 | 888 | 892 | 1,800 | 892 |
| 2006-08-22 | 885 | 885 | 885 | 885 | 400 | 885 |
| 2006-08-21 | 896 | 899 | 894 | 897 | 2,200 | 897 |
| 2006-08-18 | 878 | 896 | 878 | 896 | 8,800 | 896 |
| 2006-08-17 | 870 | 879 | 870 | 870 | 3,400 | 870 |
| 2006-08-16 | 851 | 869 | 851 | 869 | 2,000 | 869 |
| 2006-08-15 | 857 | 857 | 850 | 850 | 23,100 | 850 |
| 2006-08-14 | 858 | 858 | 841 | 851 | 6,100 | 851 |
| 2006-08-11 | 852 | 871 | 850 | 868 | 7,300 | 868 |
| 2006-08-10 | 859 | 859 | 855 | 855 | 1,800 | 855 |
| 2006-08-09 | 869 | 869 | 869 | 869 | 200 | 869 |
| 2006-08-08 | 857 | 860 | 857 | 859 | 3,300 | 859 |
| 2006-08-07 | 861 | 861 | 855 | 857 | 2,300 | 857 |
| 2006-08-04 | 860 | 865 | 860 | 865 | 2,800 | 865 |
| 2006-08-03 | 854 | 854 | 854 | 854 | 800 | 854 |
| 2006-08-02 | 875 | 875 | 874 | 874 | 2,800 | 874 |
| 2006-08-01 | 850 | 890 | 850 | 875 | 2,300 | 875 |
| 2006-07-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-07-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-07-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-07-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-07-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-07-21 | 850 | 852 | 850 | 850 | 25,000 | 850 |
| 2006-07-20 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2006-07-19 | 873 | 873 | 850 | 873 | 5,000 | 873 |
| 2006-07-18 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2006-07-14 | 879 | 879 | 879 | 879 | 51,000 | 879 |
| 2006-07-13 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2006-07-12 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2006-07-10 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-07-07 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2006-07-05 | 883 | 883 | 882 | 882 | 3,000 | 882 |
| 2006-07-04 | 885 | 885 | 881 | 881 | 3,000 | 881 |
| 2006-07-03 | 886 | 886 | 880 | 880 | 20,000 | 880 |
| 2006-06-29 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2006-06-28 | 895 | 895 | 890 | 890 | 2,000 | 890 |
| 2006-06-27 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2006-06-23 | 895 | 895 | 890 | 890 | 4,000 | 890 |
| 2006-06-22 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-06-20 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2006-06-19 | 900 | 900 | 891 | 891 | 3,000 | 891 |
| 2006-06-15 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-06-14 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-06-13 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 2006-06-12 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2006-06-09 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2006-06-08 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2006-06-07 | 901 | 901 | 892 | 892 | 5,000 | 892 |
| 2006-06-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-06-02 | 920 | 920 | 890 | 890 | 3,000 | 890 |
| 2006-05-31 | 910 | 910 | 890 | 890 | 50,000 | 890 |
| 2006-05-30 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2006-05-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-05-26 | 903 | 910 | 902 | 910 | 6,000 | 910 |
| 2006-05-25 | 937 | 937 | 930 | 930 | 2,000 | 930 |
| 2006-05-24 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2006-05-23 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2006-05-18 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 2006-05-17 | 955 | 960 | 955 | 960 | 2,000 | 960 |
| 2006-05-15 | 970 | 970 | 955 | 955 | 2,000 | 955 |
| 2006-05-11 | 985 | 985 | 984 | 984 | 6,000 | 984 |
| 2006-05-10 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 2006-05-09 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 2006-05-08 | 982 | 985 | 982 | 985 | 2,000 | 985 |
| 2006-05-01 | 999 | 999 | 979 | 979 | 6,000 | 979 |
| 2006-04-28 | 975 | 975 | 972 | 972 | 2,000 | 972 |
| 2006-04-27 | 971 | 1,001 | 971 | 972 | 4,000 | 972 |
| 2006-04-26 | 1,000 | 1,010 | 980 | 980 | 6,000 | 980 |
| 2006-04-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2006-04-24 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2006-04-19 | 997 | 997 | 996 | 996 | 4,000 | 996 |
| 2006-04-18 | 997 | 997 | 996 | 996 | 5,000 | 996 |
| 2006-04-17 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 2006-04-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2006-04-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-04-07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2006-04-06 | 992 | 1,019 | 992 | 1,019 | 2,000 | 1,019 |
| 2006-04-05 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2006-04-04 | 1,030 | 1,035 | 1,030 | 1,030 | 12,000 | 1,030 |
| 2006-03-31 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2006-03-30 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2006-03-28 | 1,044 | 1,069 | 1,044 | 1,069 | 2,000 | 1,069 |
| 2006-03-27 | 1,060 | 1,075 | 1,060 | 1,075 | 2,000 | 1,075 |
| 2006-03-24 | 1,000 | 1,019 | 1,000 | 1,016 | 8,000 | 1,016 |
| 2006-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-03-20 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 1,014 |
| 2006-03-17 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 | 1,015 |
| 2006-03-15 | 1,003 | 1,018 | 1,003 | 1,018 | 2,000 | 1,018 |
| 2006-03-14 | 992 | 1,000 | 992 | 1,000 | 6,000 | 1,000 |
| 2006-03-13 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2006-03-10 | 980 | 996 | 980 | 980 | 7,000 | 980 |
| 2006-03-09 | 981 | 990 | 980 | 980 | 6,000 | 980 |
| 2006-03-08 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2006-03-07 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2006-03-03 | 1,000 | 1,000 | 980 | 980 | 17,000 | 980 |
| 2006-03-02 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2006-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-02-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-02-27 | 1,002 | 1,002 | 1,002 | 1,002 | 5,000 | 1,002 |
| 2006-02-24 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2006-02-23 | 1,000 | 1,002 | 1,000 | 1,002 | 2,000 | 1,002 |
| 2006-02-22 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2006-02-20 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-02-17 | 1,001 | 1,002 | 980 | 980 | 10,000 | 980 |
| 2006-02-16 | 1,000 | 1,000 | 995 | 995 | 5,000 | 995 |
| 2006-02-14 | 1,001 | 1,001 | 980 | 985 | 11,000 | 985 |
| 2006-02-13 | 1,049 | 1,049 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2006-02-10 | 1,055 | 1,055 | 1,052 | 1,052 | 4,000 | 1,052 |
| 2006-02-09 | 1,060 | 1,060 | 1,054 | 1,060 | 5,000 | 1,060 |
| 2006-02-08 | 1,065 | 1,070 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2006-02-07 | 1,060 | 1,070 | 1,053 | 1,065 | 21,000 | 1,065 |
| 2006-02-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-02-02 | 1,070 | 1,080 | 1,070 | 1,079 | 3,000 | 1,079 |
| 2006-02-01 | 1,086 | 1,086 | 1,053 | 1,053 | 6,000 | 1,053 |
| 2006-01-31 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2006-01-30 | 1,094 | 1,110 | 1,085 | 1,110 | 47,000 | 1,110 |
| 2006-01-27 | 1,080 | 1,080 | 1,075 | 1,075 | 5,000 | 1,075 |
| 2006-01-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-01-25 | 1,061 | 1,080 | 1,061 | 1,080 | 10,000 | 1,080 |
| 2006-01-24 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2006-01-23 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 2006-01-19 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 1,070 |
| 2006-01-18 | 1,129 | 1,129 | 1,000 | 1,050 | 20,000 | 1,050 |
| 2006-01-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2006-01-16 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 | 1,140 |
| 2006-01-13 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2006-01-12 | 1,115 | 1,130 | 1,115 | 1,130 | 3,000 | 1,130 |
| 2006-01-11 | 1,124 | 1,125 | 1,119 | 1,119 | 5,000 | 1,119 |
| 2006-01-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2006-01-06 | 1,122 | 1,125 | 1,120 | 1,120 | 7,000 | 1,120 |
| 2006-01-05 | 1,110 | 1,121 | 1,110 | 1,121 | 11,000 | 1,121 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
