6930 日本アンテナ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,031	1,039	1,011	1,038	2,200	1,038
2020-12-29	1,038	1,038	1,018	1,031	1,200	1,031
2020-12-28	984	1,050	960	1,049	15,400	1,049
2020-12-25	980	999	974	997	4,700	997
2020-12-24	983	999	983	986	5,000	986
2020-12-23	1,000	1,000	985	998	5,200	998
2020-12-22	1,013	1,019	991	999	7,100	999
2020-12-21	1,041	1,042	1,015	1,017	9,100	1,017
2020-12-18	1,039	1,039	1,026	1,039	1,900	1,039
2020-12-17	1,049	1,049	1,014	1,031	13,700	1,031
2020-12-16	1,007	1,037	1,007	1,035	9,100	1,035
2020-12-15	1,030	1,044	1,025	1,025	1,300	1,025
2020-12-14	1,026	1,045	1,026	1,041	3,200	1,041
2020-12-11	1,006	1,055	1,006	1,038	5,300	1,038
2020-12-10	1,024	1,039	990	1,023	6,400	1,023
2020-12-09	1,030	1,050	1,010	1,040	5,500	1,040
2020-12-08	1,005	1,050	1,002	1,035	6,100	1,035
2020-12-07	1,025	1,031	1,013	1,021	1,400	1,021
2020-12-04	1,040	1,040	1,016	1,040	5,800	1,040
2020-12-03	1,036	1,038	1,026	1,038	1,100	1,038
2020-12-02	1,055	1,055	1,041	1,041	2,000	1,041
2020-12-01	1,052	1,062	1,052	1,062	500	1,062
2020-11-30	1,060	1,067	1,052	1,065	2,400	1,065
2020-11-27	1,065	1,099	1,051	1,066	11,400	1,066
2020-11-26	1,044	1,044	1,031	1,044	3,100	1,044
2020-11-25	1,043	1,048	1,036	1,041	2,000	1,041
2020-11-24	1,029	1,045	1,029	1,029	5,100	1,029
2020-11-20	1,034	1,048	1,034	1,035	700	1,035
2020-11-19	1,058	1,058	1,035	1,053	6,600	1,053
2020-11-18	1,043	1,060	1,030	1,055	8,600	1,055
2020-11-17	1,049	1,059	1,030	1,054	5,100	1,054
2020-11-16	1,038	1,050	1,038	1,049	2,000	1,049
2020-11-13	1,036	1,047	1,034	1,036	5,800	1,036
2020-11-12	1,032	1,058	1,030	1,043	6,700	1,043
2020-11-11	1,034	1,044	1,033	1,044	3,700	1,044
2020-11-10	1,026	1,040	1,016	1,028	7,900	1,028
2020-11-09	1,011	1,039	1,011	1,026	8,000	1,026
2020-11-06	1,026	1,031	1,011	1,011	1,800	1,011
2020-11-05	1,021	1,050	1,021	1,040	6,300	1,040
2020-11-04	995	1,055	995	1,045	19,900	1,045
2020-11-02	981	1,000	980	995	2,100	995
2020-10-30	999	1,012	986	994	4,500	994
2020-10-29	994	1,000	971	999	7,700	999
2020-10-28	1,000	1,000	986	998	2,000	998
2020-10-27	982	1,003	982	1,000	3,300	1,000
2020-10-26	976	999	976	997	5,400	997
2020-10-23	1,001	1,002	982	1,000	5,100	1,000
2020-10-22	1,000	1,008	998	1,001	3,400	1,001
2020-10-21	1,001	1,019	985	1,011	5,700	1,011
2020-10-20	1,001	1,019	1,001	1,010	5,100	1,010
2020-10-19	1,020	1,020	1,010	1,019	5,500	1,019
2020-10-16	1,000	1,020	995	1,020	6,800	1,020
2020-10-15	995	995	990	995	3,200	995
2020-10-14	999	999	982	991	4,700	991
2020-10-13	989	989	965	984	1,400	984
2020-10-12	997	997	982	982	2,200	982
2020-10-09	974	986	973	982	1,200	982
2020-10-08	980	995	977	989	3,000	989
2020-10-07	973	990	970	980	2,800	980
2020-10-06	986	991	979	987	2,100	987
2020-10-05	999	1,002	986	986	700	986
2020-10-02	1,009	1,009	990	990	2,100	990
2020-09-30	1,020	1,020	989	998	1,600	998
2020-09-29	999	1,021	988	1,000	2,700	1,000
2020-09-28	996	996	973	987	2,700	987
2020-09-25	961	986	961	966	1,200	966
2020-09-24	960	979	948	961	9,500	961
2020-09-23	982	984	960	980	4,800	980
2020-09-18	983	983	966	967	8,300	967
2020-09-17	983	997	967	983	4,300	983
2020-09-16	997	997	960	996	3,500	996
2020-09-15	997	997	989	997	1,800	997
2020-09-14	976	1,006	971	997	4,300	997
2020-09-11	994	1,014	982	1,006	12,300	1,006
2020-09-10	926	995	925	979	17,600	979
2020-09-09	934	934	926	929	600	929
2020-09-08	925	935	925	931	2,300	931
2020-09-07	921	935	918	935	3,500	935
2020-09-04	920	923	903	918	4,100	918
2020-09-03	908	920	908	920	1,400	920
2020-09-02	924	936	914	914	2,600	914
2020-09-01	925	939	925	939	2,200	939
2020-08-31	915	944	899	944	20,700	944
2020-08-28	900	909	892	909	3,100	909
2020-08-27	893	913	887	902	5,800	902
2020-08-26	900	900	890	899	5,200	899
2020-08-25	900	914	898	914	5,900	914
2020-08-24	919	919	903	905	12,100	905
2020-08-21	911	925	907	921	2,300	921
2020-08-20	918	918	910	910	3,200	910
2020-08-19	919	925	912	920	4,500	920
2020-08-18	920	930	913	921	2,300	921
2020-08-17	920	934	920	923	2,700	923
2020-08-14	916	930	911	930	2,200	930
2020-08-13	922	937	922	923	1,300	923
2020-08-12	929	932	919	930	2,000	930
2020-08-11	910	918	903	904	2,000	904
2020-08-07	913	920	906	907	4,200	907
2020-08-06	920	935	908	917	4,900	917
2020-08-05	933	933	915	927	8,500	927
2020-08-04	938	944	909	944	4,500	944
2020-08-03	945	945	915	938	5,400	938
2020-07-31	922	940	912	940	6,200	940
2020-07-30	924	937	914	937	4,400	937
2020-07-29	944	944	926	926	1,900	926
2020-07-28	941	941	922	929	4,300	929
2020-07-27	952	952	950	951	2,300	951
2020-07-22	936	952	936	951	1,500	951
2020-07-21	930	958	926	936	6,900	936
2020-07-20	941	941	923	938	2,200	938
2020-07-17	938	940	938	940	3,100	940
2020-07-16	913	938	913	935	1,500	935
2020-07-15	940	942	928	928	2,500	928
2020-07-14	922	948	902	942	6,200	942
2020-07-13	915	926	911	916	1,400	916
2020-07-10	909	921	905	910	5,700	910
2020-07-09	923	938	911	924	7,000	924
2020-07-08	935	948	931	931	2,600	931
2020-07-07	944	955	929	950	10,600	950
2020-07-06	932	943	922	943	4,700	943
2020-07-03	914	941	914	938	3,900	938
2020-07-02	938	953	920	920	11,600	920
2020-07-01	961	973	940	968	7,300	968
2020-06-30	965	974	937	960	3,400	960
2020-06-29	979	981	936	959	4,200	959
2020-06-26	975	980	956	964	5,700	964
2020-06-25	954	983	945	975	6,800	975
2020-06-24	981	1,048	950	969	52,300	969
2020-06-23	1,002	1,003	965	980	9,600	980
2020-06-22	1,040	1,040	1,010	1,016	6,900	1,016
2020-06-19	1,044	1,044	1,011	1,025	23,000	1,025
2020-06-18	989	989	960	979	11,400	979
2020-06-17	967	1,024	960	994	30,100	994
2020-06-16	955	957	939	957	9,600	957
2020-06-15	954	958	940	949	4,200	949
2020-06-12	947	955	930	955	8,700	955
2020-06-11	950	952	929	949	8,500	949
2020-06-10	927	954	926	948	3,600	948
2020-06-09	929	940	902	939	14,900	939
2020-06-08	955	955	928	938	10,500	938
2020-06-05	950	954	924	941	21,100	941
2020-06-04	944	946	931	946	4,100	946
2020-06-03	952	952	930	945	8,700	945
2020-06-02	952	953	935	945	8,500	945
2020-06-01	962	962	936	952	6,000	952
2020-05-29	935	960	933	960	6,100	960
2020-05-28	955	955	930	950	52,600	950
2020-05-27	933	965	933	958	16,600	958
2020-05-26	952	953	940	945	9,700	945
2020-05-25	914	949	900	938	12,100	938
2020-05-22	905	914	894	914	10,000	914
2020-05-21	907	916	891	905	25,800	905
2020-05-20	926	937	889	889	21,500	889
2020-05-19	910	915	887	896	17,500	896
2020-05-18	900	931	891	895	21,100	895
2020-05-15	930	930	882	900	33,700	900
2020-05-14	926	934	912	919	19,900	919
2020-05-13	935	940	929	931	12,800	931
2020-05-12	932	957	924	938	19,800	938
2020-05-11	934	964	930	940	16,500	940
2020-05-08	952	968	931	931	21,800	931
2020-05-07	958	969	950	953	7,000	953
2020-05-01	978	980	952	958	13,600	958
2020-04-30	964	980	964	979	7,700	979
2020-04-28	945	975	945	964	8,000	964
2020-04-27	946	960	942	945	7,400	945
2020-04-24	946	955	934	946	6,200	946
2020-04-23	943	950	934	946	7,500	946
2020-04-22	950	950	932	949	4,800	949
2020-04-21	943	958	938	944	2,800	944
2020-04-20	960	960	944	949	8,000	949
2020-04-17	948	968	938	948	4,100	948
2020-04-16	916	944	914	937	7,100	937
2020-04-15	929	945	929	932	5,200	932
2020-04-14	924	945	924	944	7,200	944
2020-04-13	926	945	923	934	3,800	934
2020-04-10	929	946	926	930	6,900	930
2020-04-09	936	947	936	944	2,700	944
2020-04-08	908	957	877	936	9,500	936
2020-04-07	900	927	874	908	7,600	908
2020-04-06	825	868	823	854	3,600	854
2020-04-03	871	886	838	840	7,700	840
2020-04-02	851	907	851	886	5,000	886
2020-04-01	926	950	865	865	2,600	865
2020-03-31	931	946	917	941	10,600	941
2020-03-30	901	950	890	946	14,200	946
2020-03-27	930	960	929	935	42,200	935
2020-03-26	907	971	888	933	23,800	933
2020-03-25	947	998	925	997	18,600	997
2020-03-24	910	941	892	920	26,900	920
2020-03-23	817	840	781	835	39,800	835
2020-03-19	865	865	836	847	3,800	847
2020-03-18	868	868	846	865	7,000	865
2020-03-17	730	817	730	809	14,200	809
2020-03-16	746	799	730	730	17,100	730
2020-03-13	769	788	700	742	34,000	742
2020-03-12	803	838	793	799	22,400	799
2020-03-11	832	865	832	847	8,500	847
2020-03-10	790	864	749	853	45,400	853
2020-03-09	850	864	800	810	33,300	810
2020-03-06	912	925	886	888	20,600	888
2020-03-05	935	952	912	912	10,900	912
2020-03-04	900	939	900	919	4,700	919
2020-03-03	955	969	918	918	21,700	918
2020-03-02	877	957	870	940	22,800	940
2020-02-28	906	919	885	890	43,000	890
2020-02-27	983	999	920	957	63,500	957
2020-02-26	951	972	932	968	25,700	968
2020-02-25	976	980	961	963	29,500	963
2020-02-21	977	1,025	977	991	19,400	991
2020-02-20	993	1,018	985	1,003	15,100	1,003
2020-02-19	977	1,005	967	994	24,700	994
2020-02-18	982	982	960	977	23,300	977
2020-02-17	986	995	976	982	28,800	982
2020-02-14	1,021	1,023	995	995	39,600	995
2020-02-13	1,028	1,032	1,013	1,021	15,600	1,021
2020-02-12	1,030	1,038	1,019	1,035	14,100	1,035
2020-02-10	1,025	1,035	1,018	1,025	17,500	1,025
2020-02-07	1,046	1,066	1,032	1,041	10,100	1,041
2020-02-06	1,047	1,053	1,031	1,048	20,000	1,048
2020-02-05	1,032	1,059	1,010	1,024	22,300	1,024
2020-02-04	1,019	1,086	1,011	1,027	72,600	1,027
2020-02-03	1,035	1,129	1,031	1,119	38,100	1,119
2020-01-31	1,065	1,105	1,055	1,080	38,400	1,080
2020-01-30	1,059	1,081	1,026	1,066	62,200	1,066
2020-01-29	1,134	1,134	1,072	1,075	35,400	1,075
2020-01-28	1,102	1,120	1,085	1,110	30,500	1,110
2020-01-27	1,119	1,148	1,094	1,127	40,300	1,127
2020-01-24	1,208	1,224	1,165	1,177	35,900	1,177
2020-01-23	1,197	1,211	1,190	1,208	17,600	1,208
2020-01-22	1,197	1,213	1,195	1,201	21,600	1,201
2020-01-21	1,221	1,225	1,200	1,203	21,100	1,203
2020-01-20	1,190	1,225	1,190	1,221	21,100	1,221
2020-01-17	1,203	1,215	1,176	1,188	30,200	1,188
2020-01-16	1,215	1,226	1,175	1,188	37,000	1,188
2020-01-15	1,245	1,245	1,203	1,208	38,500	1,208
2020-01-14	1,260	1,267	1,239	1,245	25,400	1,245
2020-01-10	1,250	1,270	1,247	1,247	38,500	1,247
2020-01-09	1,224	1,280	1,216	1,242	82,200	1,242
2020-01-08	1,200	1,200	1,145	1,191	69,300	1,191
2020-01-07	1,200	1,224	1,179	1,212	47,800	1,212
2020-01-06	1,163	1,172	1,134	1,156	46,700	1,156

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