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
2006-12-298458548428542,800854
2006-12-288508558508502,900850
2006-12-278508508438502,700850
2006-12-268458508418506,000850
2006-12-2585086084285815,900858
2006-12-228498498428423,800842
2006-12-218378508368504,500850
2006-12-208428428378373,000837
2006-12-198498498418416,700841
2006-12-188508518498504,500850
2006-12-1585085184185114,700851
2006-12-1484085084084714,600847
2006-12-1283184583184510,400845
2006-12-118348408288394,700839
2006-12-08826830826827600827
2006-12-078268268268263,400826
2006-12-06830832828828900828
2006-12-058268308268262,400826
2006-12-048258308258265,500826
2006-12-018218308218252,500825
2006-11-308168258108103,100810
2006-11-298208288058258,300825
2006-11-288408408308307,100830
2006-11-278368478308474,700847
2006-11-248458458458452,500845
2006-11-228358458358452,600845
2006-11-21840847835845900845
2006-11-208478478358472,700847
2006-11-178408438358434,300843
2006-11-168408408368391,600839
2006-11-158458458398453,800845
2006-11-148388388328371,000837
2006-11-138398398298381,900838
2006-11-10830830830830300830
2006-11-098348398298302,600830
2006-11-088408478348342,300834
2006-11-07849849846846400846
2006-11-06847849847849600849
2006-11-028488488318421,500842
2006-11-018378408308407,800840
2006-10-318288328278276,600827
2006-10-3083283583083012,400830
2006-10-27830830827828900828
2006-10-268358358308308,700830
2006-10-25830830830830500830
2006-10-248478478308303,800830
2006-10-238228488228303,100830
2006-10-208338338208217,800821
2006-10-198058458008386,500838
2006-10-187858007858009,100800
2006-10-1780180178178115,200781
2006-10-1683083079280031,900800
2006-10-1384084182983017,400830
2006-10-128458468418425,300842
2006-10-118508508468465,600846
2006-10-06850850845845300845
2006-10-058508568508508,300850
2006-10-048508568468501,700850
2006-10-038558558498505,900850
2006-10-028508568508566,200856
2006-09-298488528468527,200852
2006-09-28852852845845700845
2006-09-278558558558551,500855
2006-09-268508508488501,500850
2006-09-258478508478501,100850
2006-09-228508508478473,300847
2006-09-218488508488481,600848
2006-09-208568568468475,600847
2006-09-198568568568561,500856
2006-09-1586086085685617,000856
2006-09-148708708568605,200860
2006-09-138638638638631,100863
2006-09-128668708618702,600870
2006-09-11866868866868400868
2006-09-088578698528694,800869
2006-09-078608708558605,700860
2006-09-068698708698702,000870
2006-09-058658708658662,900866
2006-09-0487087086586511,500865
2006-09-0186987086987030,000870
2006-08-318708708518706,000870
2006-08-3087187186187012,900870
2006-08-29871871871871300871
2006-08-258868968868943,700894
2006-08-248908908868861,500886
2006-08-238888948888921,800892
2006-08-22885885885885400885
2006-08-218968998948972,200897
2006-08-188788968788968,800896
2006-08-178708798708703,400870
2006-08-168518698518692,000869
2006-08-1585785785085023,100850
2006-08-148588588418516,100851
2006-08-118528718508687,300868
2006-08-108598598558551,800855
2006-08-09869869869869200869
2006-08-088578608578593,300859
2006-08-078618618558572,300857
2006-08-048608658608652,800865
2006-08-03854854854854800854
2006-08-028758758748742,800874
2006-08-018508908508752,300875
2006-07-318508508508501,000850
2006-07-278508508508501,000850
2006-07-268508508508501,000850
2006-07-258508508508501,000850
2006-07-248508508508501,000850
2006-07-2185085285085025,000850
2006-07-208838838838831,000883
2006-07-198738738508735,000873
2006-07-188798798798791,000879
2006-07-1487987987987951,000879
2006-07-138808808808804,000880
2006-07-128898898898891,000889
2006-07-108858858858851,000885
2006-07-078838838838831,000883
2006-07-058838838828823,000882
2006-07-048858858818813,000881
2006-07-0388688688088020,000880
2006-06-298808808808804,000880
2006-06-288958958908902,000890
2006-06-278908908908905,000890
2006-06-238958958908904,000890
2006-06-228958958958951,000895
2006-06-209119119119111,000911
2006-06-199009008918913,000891
2006-06-158958958958951,000895
2006-06-148958958958951,000895
2006-06-138958958958955,000895
2006-06-128958958958951,000895
2006-06-098918918918912,000891
2006-06-088918918918911,000891
2006-06-079019018928925,000892
2006-06-069009009009002,000900
2006-06-029209208908903,000890
2006-05-3191091089089050,000890
2006-05-309039039039031,000903
2006-05-299109109109101,000910
2006-05-269039109029106,000910
2006-05-259379379309302,000930
2006-05-249449449449441,000944
2006-05-239049049049041,000904
2006-05-189559559559554,000955
2006-05-179559609559602,000960
2006-05-159709709559552,000955
2006-05-119859859849846,000984
2006-05-109859859859852,000985
2006-05-099859859859852,000985
2006-05-089829859829852,000985
2006-05-019999999799796,000979
2006-04-289759759729722,000972
2006-04-279711,0019719724,000972
2006-04-261,0001,0109809806,000980
2006-04-259809809809802,000980
2006-04-249809809809802,000980
2006-04-199979979969964,000996
2006-04-189979979969965,000996
2006-04-179979979979971,000997
2006-04-121,0101,0101,0101,0102,0001,010
2006-04-101,0201,0201,0201,0201,0001,020
2006-04-071,0201,0201,0201,0202,0001,020
2006-04-069921,0199921,0192,0001,019
2006-04-051,0301,0301,0001,00012,0001,000
2006-04-041,0301,0351,0301,03012,0001,030
2006-03-311,0501,0501,0201,0203,0001,020
2006-03-301,0691,0691,0691,0691,0001,069
2006-03-281,0441,0691,0441,0692,0001,069
2006-03-271,0601,0751,0601,0752,0001,075
2006-03-241,0001,0191,0001,0168,0001,016
2006-03-231,0001,0001,0001,0002,0001,000
2006-03-221,0001,0001,0001,0004,0001,000
2006-03-201,0141,0141,0141,0141,0001,014
2006-03-171,0151,0151,0151,0154,0001,015
2006-03-151,0031,0181,0031,0182,0001,018
2006-03-149921,0009921,0006,0001,000
2006-03-139909909909903,000990
2006-03-109809969809807,000980
2006-03-099819909809806,000980
2006-03-089909909909903,000990
2006-03-079909909909904,000990
2006-03-031,0001,00098098017,000980
2006-03-029901,0009901,0003,0001,000
2006-03-011,0001,0001,0001,0001,0001,000
2006-02-289809809809801,000980
2006-02-271,0021,0021,0021,0025,0001,002
2006-02-241,0021,0021,0021,0022,0001,002
2006-02-231,0001,0021,0001,0022,0001,002
2006-02-229809809809803,000980
2006-02-209609609609601,000960
2006-02-171,0011,00298098010,000980
2006-02-161,0001,0009959955,000995
2006-02-141,0011,00198098511,000985
2006-02-131,0491,0491,0201,0208,0001,020
2006-02-101,0551,0551,0521,0524,0001,052
2006-02-091,0601,0601,0541,0605,0001,060
2006-02-081,0651,0701,0601,0607,0001,060
2006-02-071,0601,0701,0531,06521,0001,065
2006-02-061,0801,0801,0801,0802,0001,080
2006-02-021,0701,0801,0701,0793,0001,079
2006-02-011,0861,0861,0531,0536,0001,053
2006-01-311,1201,1201,1101,1105,0001,110
2006-01-301,0941,1101,0851,11047,0001,110
2006-01-271,0801,0801,0751,0755,0001,075
2006-01-261,0801,0801,0801,0802,0001,080
2006-01-251,0611,0801,0611,08010,0001,080
2006-01-241,0701,0701,0501,0509,0001,050
2006-01-231,0601,0701,0601,0702,0001,070
2006-01-191,0501,0701,0501,0702,0001,070
2006-01-181,1291,1291,0001,05020,0001,050
2006-01-171,1401,1401,1401,1402,0001,140
2006-01-161,1201,1401,1201,1403,0001,140
2006-01-131,1301,1301,1201,1202,0001,120
2006-01-121,1151,1301,1151,1303,0001,130
2006-01-111,1241,1251,1191,1195,0001,119
2006-01-101,1201,1201,1201,1201,0001,120
2006-01-061,1221,1251,1201,1207,0001,120
2006-01-051,1101,1211,1101,12111,0001,121

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