6930 日本アンテナ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,190	1,193	1,157	1,193	18,300	1,193
2019-12-27	1,200	1,209	1,176	1,185	32,100	1,185
2019-12-26	1,183	1,201	1,172	1,186	34,400	1,186
2019-12-25	1,140	1,183	1,140	1,183	40,600	1,183
2019-12-24	1,134	1,155	1,114	1,135	38,500	1,135
2019-12-23	1,214	1,214	1,138	1,152	78,500	1,152
2019-12-20	1,200	1,211	1,190	1,204	48,800	1,204
2019-12-19	1,168	1,214	1,168	1,214	57,200	1,214
2019-12-18	1,220	1,220	1,165	1,168	72,800	1,168
2019-12-17	1,130	1,218	1,128	1,210	205,300	1,210
2019-12-16	1,130	1,152	1,119	1,126	59,200	1,126
2019-12-13	1,110	1,140	1,100	1,129	80,200	1,129
2019-12-12	1,104	1,110	1,089	1,100	28,700	1,100
2019-12-11	1,125	1,125	1,083	1,099	23,900	1,099
2019-12-10	1,100	1,130	1,094	1,103	47,900	1,103
2019-12-09	1,111	1,139	1,090	1,100	69,500	1,100
2019-12-06	1,104	1,112	1,091	1,103	19,200	1,103
2019-12-05	1,114	1,115	1,096	1,103	30,100	1,103
2019-12-04	1,072	1,105	1,072	1,099	22,500	1,099
2019-12-03	1,070	1,091	1,062	1,082	30,300	1,082
2019-12-02	1,108	1,120	1,089	1,093	32,400	1,093
2019-11-29	1,095	1,105	1,084	1,101	31,700	1,101
2019-11-28	1,099	1,103	1,084	1,084	25,000	1,084
2019-11-27	1,098	1,111	1,088	1,099	22,200	1,099
2019-11-26	1,093	1,110	1,069	1,094	53,300	1,094
2019-11-25	1,139	1,153	1,092	1,100	66,400	1,100
2019-11-22	1,095	1,129	1,088	1,129	52,800	1,129
2019-11-21	1,099	1,126	1,070	1,105	92,900	1,105
2019-11-20	1,088	1,101	1,075	1,089	47,400	1,089
2019-11-19	1,116	1,143	1,060	1,110	199,100	1,110
2019-11-18	995	1,130	988	1,104	548,100	1,104
2019-11-15	968	983	962	980	14,400	980
2019-11-14	995	995	969	974	26,700	974
2019-11-13	999	1,004	990	998	16,100	998
2019-11-12	1,000	1,007	990	1,000	21,100	1,000
2019-11-11	985	1,006	985	999	11,500	999
2019-11-08	994	1,007	987	987	9,200	987
2019-11-07	990	1,004	978	995	22,500	995
2019-11-06	1,009	1,013	977	987	50,500	987
2019-11-05	1,036	1,043	1,004	1,012	70,200	1,012
2019-11-01	1,015	1,022	990	1,018	26,800	1,018
2019-10-31	1,023	1,030	1,013	1,021	21,500	1,021
2019-10-30	1,016	1,032	1,012	1,019	38,700	1,019
2019-10-29	1,054	1,070	1,021	1,023	79,200	1,023
2019-10-28	982	1,034	982	1,032	57,000	1,032
2019-10-25	962	980	962	980	39,200	980
2019-10-24	951	969	951	962	40,200	962
2019-10-23	945	950	941	946	16,000	946
2019-10-21	941	955	941	942	24,400	942
2019-10-18	934	953	933	943	25,500	943
2019-10-17	933	943	929	935	19,000	935
2019-10-16	937	956	930	935	31,000	935
2019-10-15	934	941	927	937	15,800	937
2019-10-11	923	948	923	932	44,200	932
2019-10-10	928	943	925	925	11,600	925
2019-10-09	916	943	916	929	16,800	929
2019-10-08	925	948	925	931	13,200	931
2019-10-07	931	933	923	927	5,700	927
2019-10-04	920	935	916	931	13,700	931
2019-10-03	934	941	928	930	14,200	930
2019-10-02	935	957	932	949	15,800	949
2019-10-01	919	965	919	946	22,400	946
2019-09-30	927	942	918	923	22,200	923
2019-09-27	930	942	924	927	16,300	927
2019-09-26	928	935	915	918	12,000	918
2019-09-25	940	942	925	928	10,500	928
2019-09-24	939	957	939	940	15,400	940
2019-09-20	942	946	935	939	18,100	939
2019-09-19	948	957	944	949	16,300	949
2019-09-18	959	969	947	953	14,000	953
2019-09-17	942	969	937	966	27,600	966
2019-09-13	959	959	942	953	15,300	953
2019-09-12	974	976	955	959	22,800	959
2019-09-11	974	980	960	972	18,100	972
2019-09-10	985	985	971	978	22,700	978
2019-09-09	988	1,003	986	992	26,500	992
2019-09-06	960	1,005	960	996	47,700	996
2019-09-05	991	1,020	962	962	61,600	962
2019-09-04	961	1,010	955	990	74,900	990
2019-09-03	953	1,005	945	960	98,400	960
2019-09-02	889	940	889	931	47,100	931
2019-08-30	868	895	868	895	22,400	895
2019-08-29	867	872	853	868	19,500	868
2019-08-28	862	870	848	868	43,000	868
2019-08-27	879	881	870	871	18,300	871
2019-08-26	888	891	866	870	42,500	870
2019-08-23	912	915	894	895	36,000	895
2019-08-22	914	920	906	911	11,900	911
2019-08-21	922	922	905	913	16,700	913
2019-08-20	909	930	897	923	38,700	923
2019-08-19	963	963	898	909	116,900	909
2019-08-16	964	972	952	953	30,700	953
2019-08-15	977	977	940	963	100,500	963
2019-08-14	1,016	1,016	993	996	62,100	996
2019-08-13	1,006	1,017	1,001	1,004	30,000	1,004
2019-08-09	1,023	1,030	1,008	1,022	33,300	1,022
2019-08-08	1,028	1,028	1,005	1,012	52,900	1,012
2019-08-07	1,044	1,044	1,006	1,011	44,900	1,011
2019-08-06	1,008	1,040	991	1,031	91,900	1,031
2019-08-05	1,102	1,121	1,035	1,066	194,900	1,066
2019-08-02	1,135	1,240	1,097	1,132	645,000	1,132
2019-08-01	1,096	1,168	1,090	1,160	236,400	1,160
2019-07-31	1,063	1,093	1,044	1,093	65,800	1,093
2019-07-30	1,065	1,068	1,057	1,063	32,500	1,063
2019-07-29	1,070	1,077	1,060	1,066	18,200	1,066
2019-07-26	1,078	1,078	1,047	1,072	36,200	1,072
2019-07-25	1,063	1,079	1,050	1,079	68,700	1,079
2019-07-24	1,083	1,083	1,047	1,060	49,700	1,060
2019-07-23	1,074	1,096	1,063	1,074	66,900	1,074
2019-07-22	1,036	1,080	1,031	1,058	75,600	1,058
2019-07-19	1,035	1,040	1,008	1,036	75,500	1,036
2019-07-18	1,113	1,113	1,026	1,028	175,100	1,028
2019-07-17	1,136	1,194	1,108	1,119	365,000	1,119
2019-07-16	1,009	1,167	1,009	1,113	383,200	1,113
2019-07-12	1,046	1,046	1,003	1,009	78,400	1,009
2019-07-11	1,040	1,046	1,024	1,033	23,500	1,033
2019-07-10	1,016	1,058	1,003	1,040	54,100	1,040
2019-07-09	1,021	1,065	1,005	1,012	84,900	1,012
2019-07-08	1,020	1,030	1,005	1,021	46,200	1,021
2019-07-05	1,011	1,015	991	1,015	40,300	1,015
2019-07-04	1,014	1,016	1,003	1,011	23,400	1,011
2019-07-03	1,049	1,049	1,006	1,008	48,000	1,008
2019-07-02	1,037	1,045	1,023	1,040	20,300	1,040
2019-07-01	1,039	1,050	1,028	1,042	40,000	1,042
2019-06-28	1,020	1,027	1,010	1,027	40,100	1,027
2019-06-27	1,011	1,024	1,011	1,015	25,700	1,015
2019-06-26	1,008	1,027	999	1,006	38,000	1,006
2019-06-25	1,023	1,028	1,010	1,018	18,000	1,018
2019-06-24	1,015	1,028	1,007	1,024	30,000	1,024
2019-06-21	1,045	1,049	1,017	1,017	36,500	1,017
2019-06-20	1,017	1,042	1,009	1,040	44,200	1,040
2019-06-19	1,031	1,037	1,015	1,025	34,600	1,025
2019-06-18	1,036	1,039	1,000	1,002	53,000	1,002
2019-06-17	1,050	1,064	1,032	1,044	27,100	1,044
2019-06-14	1,014	1,053	1,006	1,053	47,700	1,053
2019-06-13	1,031	1,035	1,008	1,019	54,600	1,019
2019-06-12	1,047	1,064	1,024	1,041	51,800	1,041
2019-06-11	1,054	1,065	1,046	1,047	45,700	1,047
2019-06-10	1,069	1,087	1,055	1,059	101,000	1,059
2019-06-07	1,046	1,066	1,034	1,063	56,900	1,063
2019-06-06	1,073	1,074	1,027	1,027	58,400	1,027
2019-06-05	1,085	1,085	1,045	1,069	87,600	1,069
2019-06-04	999	1,042	990	1,038	105,500	1,038
2019-06-03	1,031	1,036	993	993	93,700	993
2019-05-31	1,040	1,063	1,023	1,051	91,200	1,051
2019-05-30	1,050	1,059	1,020	1,043	65,700	1,043
2019-05-29	1,045	1,060	1,031	1,048	38,600	1,048
2019-05-28	1,044	1,084	1,029	1,068	64,300	1,068
2019-05-27	1,050	1,063	1,024	1,055	70,600	1,055
2019-05-24	1,027	1,075	1,016	1,049	115,200	1,049
2019-05-23	1,074	1,074	1,020	1,027	87,100	1,027
2019-05-22	1,061	1,090	1,059	1,074	99,600	1,074
2019-05-21	1,071	1,071	1,020	1,056	91,200	1,056
2019-05-20	1,098	1,114	1,048	1,063	93,500	1,063
2019-05-17	1,183	1,199	1,083	1,098	204,700	1,098
2019-05-16	1,088	1,176	1,088	1,123	184,900	1,123
2019-05-15	948	1,078	945	1,078	498,600	1,078
2019-05-14	1,243	1,253	1,197	1,218	216,700	1,218
2019-05-13	1,270	1,306	1,244	1,262	96,800	1,262
2019-05-10	1,323	1,369	1,280	1,330	120,100	1,330
2019-05-09	1,400	1,400	1,333	1,349	136,700	1,349
2019-05-08	1,390	1,408	1,360	1,384	81,900	1,384
2019-05-07	1,380	1,425	1,353	1,415	101,800	1,415
2019-04-26	1,455	1,459	1,388	1,402	216,600	1,402
2019-04-25	1,450	1,489	1,447	1,469	76,100	1,469
2019-04-24	1,452	1,490	1,440	1,452	105,200	1,452
2019-04-23	1,483	1,489	1,423	1,428	138,100	1,428
2019-04-22	1,567	1,574	1,464	1,489	251,500	1,489
2019-04-19	1,476	1,576	1,463	1,559	400,600	1,559
2019-04-18	1,500	1,514	1,451	1,495	294,300	1,495
2019-04-17	1,428	1,523	1,410	1,523	478,800	1,523
2019-04-16	1,386	1,445	1,381	1,398	160,900	1,398
2019-04-15	1,357	1,433	1,356	1,398	162,400	1,398
2019-04-12	1,309	1,362	1,265	1,342	163,000	1,342
2019-04-11	1,430	1,439	1,343	1,348	228,100	1,348
2019-04-10	1,430	1,469	1,407	1,440	125,000	1,440
2019-04-09	1,420	1,490	1,361	1,460	275,800	1,460
2019-04-08	1,499	1,500	1,402	1,418	181,200	1,418
2019-04-05	1,485	1,496	1,382	1,450	445,500	1,450
2019-04-04	1,310	1,448	1,291	1,440	485,000	1,440
2019-04-03	1,216	1,298	1,216	1,290	104,000	1,290
2019-04-02	1,273	1,299	1,209	1,210	126,700	1,210
2019-04-01	1,283	1,339	1,251	1,273	145,300	1,273
2019-03-29	1,214	1,270	1,179	1,248	152,100	1,248
2019-03-28	1,248	1,262	1,188	1,202	108,500	1,202
2019-03-27	1,214	1,290	1,211	1,262	137,600	1,262
2019-03-26	1,258	1,281	1,200	1,215	108,100	1,215
2019-03-25	1,191	1,252	1,175	1,236	118,500	1,236
2019-03-22	1,280	1,300	1,181	1,240	306,300	1,240
2019-03-20	1,391	1,399	1,302	1,305	129,500	1,305
2019-03-19	1,397	1,430	1,337	1,404	95,900	1,404
2019-03-18	1,348	1,417	1,320	1,400	149,300	1,400
2019-03-15	1,340	1,399	1,283	1,320	204,100	1,320
2019-03-14	1,434	1,460	1,316	1,325	259,200	1,325
2019-03-13	1,491	1,550	1,405	1,423	270,500	1,423
2019-03-12	1,581	1,626	1,480	1,515	306,100	1,515
2019-03-11	1,398	1,538	1,395	1,526	308,500	1,526
2019-03-08	1,414	1,488	1,393	1,399	368,300	1,399
2019-03-07	1,644	1,644	1,408	1,461	422,100	1,461
2019-03-06	1,630	1,690	1,500	1,617	531,700	1,617
2019-03-05	1,495	1,624	1,481	1,615	476,200	1,615
2019-03-04	1,440	1,543	1,415	1,524	512,500	1,524
2019-03-01	1,332	1,400	1,327	1,380	221,800	1,380
2019-02-28	1,278	1,360	1,278	1,325	160,800	1,325
2019-02-27	1,305	1,330	1,274	1,305	105,800	1,305
2019-02-26	1,270	1,304	1,247	1,291	127,000	1,291
2019-02-25	1,235	1,298	1,190	1,297	218,500	1,297
2019-02-22	1,151	1,243	1,110	1,235	200,800	1,235
2019-02-21	1,179	1,209	1,153	1,172	117,900	1,172
2019-02-20	1,233	1,260	1,175	1,200	171,300	1,200
2019-02-19	1,170	1,225	1,166	1,190	181,000	1,190
2019-02-18	1,188	1,335	1,141	1,166	832,900	1,166
2019-02-15	1,088	1,131	1,037	1,098	144,800	1,098
2019-02-14	1,100	1,122	1,066	1,106	162,400	1,106
2019-02-13	1,065	1,143	1,031	1,130	317,200	1,130
2019-02-12	1,026	1,145	1,026	1,065	641,800	1,065
2019-02-08	1,000	1,043	950	995	283,300	995
2019-02-07	1,006	1,076	971	1,012	627,300	1,012
2019-02-06	940	1,050	936	1,050	706,100	1,050
2019-02-05	931	973	888	900	551,800	900
2019-02-04	907	907	880	907	341,900	907
2019-02-01	723	769	723	757	10,100	757
2019-01-31	711	728	711	720	3,700	720
2019-01-30	710	720	710	711	3,700	711
2019-01-29	713	720	710	710	3,000	710
2019-01-28	697	717	695	707	3,000	707
2019-01-25	700	711	696	696	6,300	696
2019-01-24	701	708	697	700	2,400	700
2019-01-23	720	720	701	701	3,400	701
2019-01-22	710	710	677	700	8,400	700
2019-01-21	724	725	710	710	8,900	710
2019-01-18	720	724	719	719	2,500	719
2019-01-17	724	724	718	724	2,300	724
2019-01-16	735	735	724	724	1,800	724
2019-01-15	725	748	724	728	29,400	728
2019-01-11	773	773	746	755	1,800	755
2019-01-10	775	783	758	758	7,600	758
2019-01-09	780	795	770	783	8,100	783
2019-01-08	778	803	778	783	19,400	783
2019-01-07	746	788	745	784	12,800	784
2019-01-04	757	768	735	746	1,200	746

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