6930 日本アンテナ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	838	839	838	838	300	838
2021-12-29	868	868	834	840	5,300	840
2021-12-28	822	852	810	823	8,700	823
2021-12-27	840	840	812	827	9,800	827
2021-12-24	838	850	809	850	7,300	850
2021-12-23	826	838	825	838	2,200	838
2021-12-22	867	867	820	826	3,300	826
2021-12-21	882	891	857	857	5,100	857
2021-12-20	925	925	882	882	1,500	882
2021-12-17	918	958	918	940	5,100	940
2021-12-16	933	938	923	928	2,700	928
2021-12-15	950	950	919	935	1,800	935
2021-12-14	965	975	928	931	14,500	931
2021-12-13	992	1,005	966	978	7,900	978
2021-12-10	990	1,000	975	998	2,100	998
2021-12-09	967	991	955	984	3,600	984
2021-12-08	960	965	959	962	1,000	962
2021-12-07	960	960	953	960	700	960
2021-12-06	945	978	935	952	6,500	952
2021-12-03	943	961	943	945	6,900	945
2021-12-02	918	945	903	943	1,500	943
2021-12-01	925	938	924	935	600	935
2021-11-30	964	986	930	930	11,300	930
2021-11-29	996	1,002	979	979	800	979
2021-11-26	996	1,006	976	1,005	8,900	1,005
2021-11-25	987	1,017	987	996	8,700	996
2021-11-24	997	1,015	970	987	5,100	987
2021-11-22	1,024	1,024	994	1,019	700	1,019
2021-11-19	1,001	1,021	999	1,018	15,300	1,018
2021-11-18	1,002	1,005	981	1,001	2,000	1,001
2021-11-17	980	1,007	980	1,002	8,200	1,002
2021-11-16	1,000	1,001	991	995	1,700	995
2021-11-15	997	997	997	997	100	997
2021-11-12	986	994	985	989	1,400	989
2021-11-11	992	1,005	970	981	9,700	981
2021-11-10	986	998	986	998	400	998
2021-11-09	989	1,000	985	985	2,700	985
2021-11-08	989	1,000	957	998	4,700	998
2021-11-05	987	1,014	987	991	14,000	991
2021-11-04	1,000	1,017	975	1,010	7,400	1,010
2021-11-02	985	1,002	983	994	3,200	994
2021-11-01	991	1,000	982	984	1,900	984
2021-10-29	986	1,009	977	986	10,700	986
2021-10-28	974	1,005	974	991	11,300	991
2021-10-27	991	992	984	989	600	989
2021-10-26	986	997	969	983	12,200	983
2021-10-25	991	993	976	991	5,600	991
2021-10-22	971	994	970	991	3,600	991
2021-10-21	984	996	980	980	6,900	980
2021-10-20	992	1,005	977	983	5,000	983
2021-10-19	1,001	1,003	990	992	5,100	992
2021-10-18	1,035	1,035	960	1,004	6,700	1,004
2021-10-15	1,029	1,035	961	1,026	26,700	1,026
2021-10-14	1,009	1,031	1,009	1,026	18,400	1,026
2021-10-13	1,018	1,021	1,003	1,013	2,600	1,013
2021-10-12	1,020	1,025	995	1,018	13,400	1,018
2021-10-11	1,015	1,020	1,015	1,020	900	1,020
2021-10-08	1,011	1,024	985	1,015	4,200	1,015
2021-10-07	1,010	1,024	993	994	11,100	994
2021-10-06	1,012	1,016	993	1,002	2,800	1,002
2021-10-05	1,010	1,017	1,001	1,008	4,500	1,008
2021-10-04	1,006	1,006	990	1,003	1,300	1,003
2021-10-01	1,023	1,028	995	1,006	15,500	1,006
2021-09-30	1,006	1,020	990	1,018	6,700	1,018
2021-09-29	1,000	1,013	976	1,006	9,900	1,006
2021-09-28	1,008	1,010	991	991	7,800	991
2021-09-27	998	1,009	995	1,000	10,200	1,000
2021-09-24	1,003	1,003	988	991	3,700	991
2021-09-22	1,000	1,013	975	988	22,400	988
2021-09-21	961	1,015	945	1,003	29,600	1,003
2021-09-17	951	970	943	963	8,900	963
2021-09-16	953	984	942	966	26,700	966
2021-09-15	942	968	942	968	27,700	968
2021-09-14	948	950	936	942	7,900	942
2021-09-13	924	935	922	933	5,100	933
2021-09-10	901	919	888	915	7,400	915
2021-09-09	902	910	894	901	2,300	901
2021-09-08	894	901	894	901	6,100	901
2021-09-07	881	894	881	894	2,800	894
2021-09-06	888	889	888	889	200	889
2021-09-03	891	891	876	889	600	889
2021-09-02	889	893	886	892	700	892
2021-09-01	882	890	882	889	300	889
2021-08-31	867	890	867	890	5,900	890
2021-08-30	869	870	862	870	1,200	870
2021-08-27	863	869	861	869	1,000	869
2021-08-26	860	865	853	860	2,700	860
2021-08-25	860	863	852	852	1,900	852
2021-08-24	853	860	853	860	1,200	860
2021-08-23	859	882	853	853	9,600	853
2021-08-20	862	871	862	871	600	871
2021-08-19	869	871	869	871	800	871
2021-08-18	874	874	860	873	2,700	873
2021-08-17	859	875	859	874	1,100	874
2021-08-16	879	879	858	858	2,600	858
2021-08-13	873	883	873	875	2,100	875
2021-08-12	863	874	858	874	5,800	874
2021-08-11	867	874	849	864	3,100	864
2021-08-10	872	882	867	878	5,200	878
2021-08-06	870	872	864	872	700	872
2021-08-05	865	865	865	865	200	865
2021-08-04	878	879	871	871	1,700	871
2021-08-03	880	880	880	880	100	880
2021-08-02	885	892	877	879	1,200	879
2021-07-30	880	900	878	900	4,900	900
2021-07-29	882	887	880	887	800	887
2021-07-28	881	889	881	889	400	889
2021-07-27	886	895	882	894	2,500	894
2021-07-26	887	888	883	886	800	886
2021-07-21	889	889	879	886	1,000	886
2021-07-20	881	889	879	889	4,100	889
2021-07-19	883	883	883	883	100	883
2021-07-16	885	892	884	892	1,000	892
2021-07-15	890	891	888	890	700	890
2021-07-14	902	902	890	890	1,500	890
2021-07-13	892	899	884	899	800	899
2021-07-12	888	899	880	892	2,300	892
2021-07-09	876	879	871	879	1,600	879
2021-07-08	878	880	877	880	700	880
2021-07-07	884	884	877	878	300	878
2021-07-06	883	888	877	883	5,800	883
2021-07-05	878	883	878	883	82,800	883
2021-07-02	875	878	875	878	1,400	878
2021-07-01	886	886	874	875	700	875
2021-06-30	882	886	876	886	1,900	886
2021-06-29	874	879	872	879	700	879
2021-06-28	878	880	878	879	1,400	879
2021-06-25	866	878	866	878	1,400	878
2021-06-24	862	866	854	866	2,500	866
2021-06-23	862	862	860	862	3,400	862
2021-06-22	839	853	839	853	2,400	853
2021-06-21	842	844	839	839	4,300	839
2021-06-18	844	848	843	843	500	843
2021-06-17	846	848	842	842	3,900	842
2021-06-16	850	850	846	846	1,100	846
2021-06-15	846	853	846	853	600	853
2021-06-14	851	851	843	845	3,800	845
2021-06-11	845	854	845	846	1,600	846
2021-06-10	847	852	844	844	1,900	844
2021-06-09	847	853	845	847	7,600	847
2021-06-08	867	879	862	862	2,100	862
2021-06-07	865	882	865	873	2,100	873
2021-06-04	859	868	846	868	8,800	868
2021-06-03	885	888	883	884	2,400	884
2021-06-02	895	910	881	881	6,700	881
2021-06-01	942	942	900	902	14,000	902
2021-05-31	935	955	917	942	50,300	942
2021-05-28	929	964	925	949	10,200	949
2021-05-27	919	928	899	899	24,600	899
2021-05-26	936	936	929	934	1,600	934
2021-05-25	910	937	910	937	2,800	937
2021-05-24	906	915	906	910	1,100	910
2021-05-21	909	909	898	906	2,100	906
2021-05-20	881	910	881	910	2,500	910
2021-05-19	879	895	879	895	3,000	895
2021-05-18	880	897	880	883	1,900	883
2021-05-17	909	909	893	895	3,200	895
2021-05-14	945	945	910	910	2,800	910
2021-05-13	936	949	906	944	11,700	944
2021-05-12	956	956	945	945	900	945
2021-05-11	970	970	956	956	2,600	956
2021-05-10	982	982	962	973	5,400	973
2021-05-07	977	984	974	980	2,800	980
2021-05-06	995	995	983	987	2,700	987
2021-04-30	976	994	973	993	9,300	993
2021-04-28	977	986	977	984	1,700	984
2021-04-27	980	993	975	986	4,300	986
2021-04-26	962	990	960	988	5,800	988
2021-04-23	973	982	964	973	3,700	973
2021-04-22	976	976	969	972	1,100	972
2021-04-21	983	983	975	975	1,400	975
2021-04-20	987	997	978	978	6,900	978
2021-04-19	994	994	979	989	1,700	989
2021-04-16	975	993	975	988	2,400	988
2021-04-15	978	993	978	983	1,500	983
2021-04-14	975	993	975	993	700	993
2021-04-13	986	990	985	990	500	990
2021-04-12	983	990	980	985	1,400	985
2021-04-09	975	988	972	985	5,400	985
2021-04-08	988	988	980	980	1,100	980
2021-04-07	991	991	983	990	400	990
2021-04-06	990	998	980	993	4,400	993
2021-04-05	983	1,005	983	990	1,800	990
2021-04-02	1,001	1,010	998	998	1,100	998
2021-04-01	1,009	1,012	991	999	2,100	999
2021-03-31	1,000	1,008	985	1,008	2,200	1,008
2021-03-30	998	1,005	984	999	3,900	999
2021-03-29	1,001	1,010	991	1,009	7,000	1,009
2021-03-26	1,000	1,005	985	999	10,100	999
2021-03-25	991	991	967	972	7,100	972
2021-03-24	992	992	978	991	1,800	991
2021-03-23	994	999	980	988	3,000	988
2021-03-22	995	996	985	994	1,100	994
2021-03-19	997	1,000	980	987	11,100	987
2021-03-18	993	1,000	984	989	3,200	989
2021-03-17	976	996	976	995	5,700	995
2021-03-16	990	994	973	976	2,100	976
2021-03-15	978	991	975	991	5,000	991
2021-03-12	983	987	978	978	1,200	978
2021-03-11	987	991	975	988	2,700	988
2021-03-10	974	978	974	978	1,800	978
2021-03-09	979	987	970	974	1,900	974
2021-03-08	970	991	970	979	1,700	979
2021-03-05	981	981	965	965	5,200	965
2021-03-04	992	1,000	981	983	3,800	983
2021-03-03	986	1,018	986	1,009	2,800	1,009
2021-03-02	987	995	987	994	3,400	994
2021-03-01	988	997	962	972	7,800	972
2021-02-26	1,009	1,009	992	1,006	3,000	1,006
2021-02-25	1,005	1,016	982	1,010	5,900	1,010
2021-02-24	985	1,017	985	1,004	3,100	1,004
2021-02-22	985	1,002	985	1,001	2,000	1,001
2021-02-19	986	1,006	984	984	2,900	984
2021-02-18	998	999	988	999	2,700	999
2021-02-17	1,012	1,015	988	999	9,700	999
2021-02-16	1,003	1,008	1,000	1,008	2,800	1,008
2021-02-15	995	1,007	995	1,004	2,500	1,004
2021-02-12	1,004	1,008	993	993	3,400	993
2021-02-10	1,009	1,009	1,001	1,009	4,200	1,009
2021-02-09	1,013	1,013	1,005	1,006	600	1,006
2021-02-08	1,006	1,016	1,006	1,011	1,500	1,011
2021-02-05	1,017	1,018	1,017	1,018	700	1,018
2021-02-04	1,002	1,018	1,002	1,017	2,400	1,017
2021-02-03	1,007	1,026	1,006	1,018	2,800	1,018
2021-02-02	1,012	1,028	1,012	1,028	6,700	1,028
2021-02-01	1,010	1,027	1,008	1,019	900	1,019
2021-01-29	1,025	1,025	1,008	1,023	2,200	1,023
2021-01-28	1,020	1,025	1,020	1,025	2,600	1,025
2021-01-27	1,025	1,025	1,003	1,016	4,400	1,016
2021-01-26	1,020	1,025	1,019	1,025	1,400	1,025
2021-01-25	1,008	1,020	1,008	1,019	2,500	1,019
2021-01-22	1,002	1,019	1,002	1,008	1,000	1,008
2021-01-21	1,020	1,020	1,004	1,012	1,400	1,012
2021-01-20	1,015	1,024	1,001	1,001	3,000	1,001
2021-01-19	1,016	1,024	1,007	1,020	3,400	1,020
2021-01-18	1,024	1,025	1,005	1,011	4,400	1,011
2021-01-15	1,014	1,018	1,005	1,005	1,100	1,005
2021-01-14	1,004	1,024	1,004	1,022	3,400	1,022
2021-01-13	1,019	1,020	1,005	1,006	1,800	1,006
2021-01-12	1,004	1,025	1,004	1,014	2,700	1,014
2021-01-08	1,024	1,048	1,024	1,026	2,200	1,026
2021-01-07	1,046	1,048	1,024	1,030	1,900	1,030
2021-01-06	1,022	1,048	1,013	1,042	8,700	1,042
2021-01-05	1,001	1,034	1,001	1,012	1,100	1,012
2021-01-04	1,021	1,037	1,021	1,027	900	1,027

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