6930 日本アンテナ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	492	496	485	496	3,000	496
2022-12-29	490	494	489	492	2,100	492
2022-12-28	490	495	490	490	2,400	490
2022-12-27	490	494	490	491	8,100	491
2022-12-26	497	497	490	490	8,800	490
2022-12-23	495	497	493	497	6,500	497
2022-12-22	500	501	495	495	1,000	495
2022-12-21	495	500	494	500	1,800	500
2022-12-20	494	499	494	499	1,400	499
2022-12-19	493	499	493	499	2,700	499
2022-12-16	498	500	495	495	1,600	495
2022-12-15	494	501	494	499	4,700	499
2022-12-14	495	496	495	495	1,500	495
2022-12-13	498	498	496	496	800	496
2022-12-12	497	497	495	496	3,300	496
2022-12-09	496	500	496	497	800	497
2022-12-08	497	497	496	496	2,100	496
2022-12-07	498	498	496	496	700	496
2022-12-06	503	503	495	498	7,400	498
2022-12-05	503	503	500	503	1,100	503
2022-12-02	499	500	498	500	3,600	500
2022-12-01	502	502	498	498	6,200	498
2022-11-30	499	502	499	502	2,900	502
2022-11-29	499	502	499	500	1,100	500
2022-11-28	500	502	499	502	3,600	502
2022-11-25	500	500	498	499	10,000	499
2022-11-24	496	500	496	499	20,300	499
2022-11-22	504	505	500	505	2,600	505
2022-11-21	496	510	496	502	5,600	502
2022-11-18	497	497	495	495	1,300	495
2022-11-17	497	497	494	495	4,200	495
2022-11-16	500	500	497	498	2,200	498
2022-11-15	499	500	497	500	2,200	500
2022-11-14	496	500	496	500	1,700	500
2022-11-11	496	497	496	496	2,100	496
2022-11-10	501	502	499	500	2,100	500
2022-11-09	499	500	499	500	5,400	500
2022-11-08	502	504	499	503	2,800	503
2022-11-07	505	505	501	502	1,700	502
2022-11-04	501	504	495	504	5,100	504
2022-11-02	502	504	502	503	2,200	503
2022-11-01	504	504	503	503	700	503
2022-10-31	506	506	501	503	900	503
2022-10-28	503	505	503	505	600	505
2022-10-27	509	509	503	503	4,600	503
2022-10-26	504	507	500	503	12,400	503
2022-10-25	507	508	506	507	1,300	507
2022-10-24	506	513	506	506	8,800	506
2022-10-21	511	512	511	512	900	512
2022-10-20	512	513	511	511	1,000	511
2022-10-19	516	516	513	513	600	513
2022-10-18	517	517	513	513	1,500	513
2022-10-17	513	516	512	515	1,300	515
2022-10-14	517	520	511	516	7,800	516
2022-10-13	517	517	517	517	2,300	517
2022-10-12	520	520	518	518	1,700	518
2022-10-11	521	521	519	519	700	519
2022-10-07	521	521	519	521	3,400	521
2022-10-06	525	525	523	523	1,200	523
2022-10-05	527	528	524	524	2,300	524
2022-10-04	528	528	526	526	500	526
2022-10-03	533	533	521	525	2,900	525
2022-09-30	540	540	533	533	3,300	533
2022-09-29	540	540	538	540	1,800	540
2022-09-28	540	540	536	540	8,800	540
2022-09-27	545	545	544	544	3,500	544
2022-09-26	548	548	545	545	2,500	545
2022-09-22	552	552	545	548	5,700	548
2022-09-21	550	552	549	552	1,300	552
2022-09-20	552	552	550	550	1,900	550
2022-09-16	552	552	551	551	2,500	551
2022-09-15	556	556	554	555	1,400	555
2022-09-14	554	558	554	557	400	557
2022-09-13	554	555	551	551	1,200	551
2022-09-12	555	555	553	554	400	554
2022-09-09	552	552	552	552	800	552
2022-09-08	552	552	552	552	400	552
2022-09-07	553	553	550	552	1,100	552
2022-09-06	560	560	551	554	2,300	554
2022-09-05	551	561	551	561	1,800	561
2022-09-02	554	561	550	561	13,200	561
2022-09-01	559	563	550	552	7,900	552
2022-08-31	556	570	555	567	6,000	567
2022-08-30	563	564	553	564	3,700	564
2022-08-29	562	562	555	560	4,500	560
2022-08-26	567	567	558	564	6,300	564
2022-08-25	565	568	564	564	2,500	564
2022-08-24	568	573	562	565	17,500	565
2022-08-23	573	574	573	573	2,700	573
2022-08-22	583	583	568	577	10,100	577
2022-08-19	580	583	580	583	2,500	583
2022-08-18	592	592	579	585	4,100	585
2022-08-17	590	596	588	593	1,300	593
2022-08-16	580	597	579	592	4,500	592
2022-08-15	585	590	580	590	2,800	590
2022-08-12	580	584	580	583	6,500	583
2022-08-10	592	600	586	590	5,400	590
2022-08-09	595	600	594	600	1,200	600
2022-08-08	599	600	593	593	4,800	593
2022-08-05	605	608	600	608	1,800	608
2022-08-04	619	619	590	607	8,500	607
2022-08-03	627	627	615	619	14,700	619
2022-08-02	628	630	628	628	1,700	628
2022-08-01	630	630	628	628	2,000	628
2022-07-29	639	640	639	640	500	640
2022-07-28	636	639	636	639	300	639
2022-07-27	-	-	-	639	-	639
2022-07-26	638	639	630	639	5,300	639
2022-07-25	635	635	633	635	2,000	635
2022-07-22	633	633	633	633	100	633
2022-07-21	627	633	627	633	1,900	633
2022-07-20	630	632	630	632	300	632
2022-07-19	628	628	626	628	1,100	628
2022-07-15	627	627	626	626	500	626
2022-07-14	-	-	-	627	-	627
2022-07-13	626	627	626	627	900	627
2022-07-12	643	643	626	626	3,300	626
2022-07-11	641	641	641	641	300	641
2022-07-08	641	645	641	641	1,700	641
2022-07-07	629	641	629	641	500	641
2022-07-06	-	-	-	626	-	626
2022-07-05	626	626	626	626	400	626
2022-07-04	630	630	630	630	300	630
2022-07-01	-	-	-	639	-	639
2022-06-30	639	639	639	639	100	639
2022-06-29	624	635	624	635	1,000	635
2022-06-28	634	669	627	631	12,300	631
2022-06-27	635	635	634	634	300	634
2022-06-24	634	634	634	634	100	634
2022-06-23	-	-	-	630	-	630
2022-06-22	629	639	622	630	3,400	630
2022-06-21	640	649	640	649	200	649
2022-06-20	639	649	629	649	1,400	649
2022-06-17	649	649	649	649	100	649
2022-06-16	651	659	650	659	1,100	659
2022-06-15	636	653	636	653	800	653
2022-06-14	655	656	639	656	1,500	656
2022-06-13	656	656	635	655	2,800	655
2022-06-10	633	652	633	651	3,100	651
2022-06-09	625	633	625	633	1,400	633
2022-06-08	625	628	625	627	2,600	627
2022-06-07	627	629	620	625	2,300	625
2022-06-06	619	631	619	627	3,900	627
2022-06-03	647	647	626	626	6,000	626
2022-06-02	648	648	645	647	1,700	647
2022-06-01	657	657	646	650	1,300	650
2022-05-31	662	662	650	655	2,700	655
2022-05-30	644	668	644	665	4,000	665
2022-05-27	644	644	644	644	100	644
2022-05-26	645	650	640	650	1,600	650
2022-05-25	642	650	642	650	3,300	650
2022-05-24	634	649	634	642	7,100	642
2022-05-23	643	648	642	643	5,900	643
2022-05-20	634	649	633	643	2,500	643
2022-05-19	644	644	630	637	2,400	637
2022-05-18	649	649	648	648	700	648
2022-05-17	644	655	644	653	2,300	653
2022-05-16	650	650	650	650	1,200	650
2022-05-13	646	650	646	649	900	649
2022-05-12	650	654	649	650	3,500	650
2022-05-11	-	-	-	666	-	666
2022-05-10	660	666	659	666	1,100	666
2022-05-09	662	662	660	660	400	660
2022-05-06	651	670	650	652	2,700	652
2022-05-02	661	678	651	651	4,000	651
2022-04-28	661	670	661	670	2,300	670
2022-04-27	661	665	661	665	1,200	665
2022-04-26	666	670	661	661	3,400	661
2022-04-25	661	666	661	661	3,300	661
2022-04-22	652	661	650	661	2,700	661
2022-04-21	660	661	660	661	500	661
2022-04-20	651	660	651	660	1,200	660
2022-04-19	661	661	661	661	100	661
2022-04-18	-	-	-	662	-	662
2022-04-15	664	664	658	662	1,900	662
2022-04-14	657	667	657	664	700	664
2022-04-13	662	665	654	657	2,800	657
2022-04-12	661	667	661	667	500	667
2022-04-11	669	669	664	669	600	669
2022-04-08	676	676	671	672	1,500	672
2022-04-07	677	677	631	671	18,900	671
2022-04-06	715	715	706	713	3,600	713
2022-04-05	710	715	703	715	3,700	715
2022-04-04	721	721	690	701	5,600	701
2022-04-01	700	715	697	715	2,400	715
2022-03-31	726	726	697	710	2,500	710
2022-03-30	719	724	719	722	500	722
2022-03-29	735	735	722	735	900	735
2022-03-28	725	752	722	733	2,300	733
2022-03-25	718	746	718	723	2,000	723
2022-03-24	710	717	710	717	2,200	717
2022-03-23	697	710	691	709	5,100	709
2022-03-22	729	760	702	710	5,900	710
2022-03-18	745	745	695	729	3,700	729
2022-03-17	730	745	715	745	3,200	745
2022-03-16	735	760	727	735	6,500	735
2022-03-15	735	750	735	750	500	750
2022-03-14	765	765	735	750	4,300	750
2022-03-11	-	-	-	752	-	752
2022-03-10	724	774	724	752	2,100	752
2022-03-09	771	771	713	713	1,000	713
2022-03-08	734	740	711	730	1,100	730
2022-03-07	749	749	749	749	100	749
2022-03-04	732	763	727	749	2,200	749
2022-03-03	740	741	735	735	600	735
2022-03-02	754	754	741	741	200	741
2022-03-01	751	759	737	741	1,900	741
2022-02-28	794	794	750	760	2,500	760
2022-02-25	735	753	720	753	3,600	753
2022-02-24	776	788	730	733	3,200	733
2022-02-22	780	780	780	780	100	780
2022-02-21	790	790	778	778	200	778
2022-02-18	790	790	778	782	300	782
2022-02-17	785	790	777	790	2,700	790
2022-02-16	793	801	785	800	1,200	800
2022-02-15	799	799	793	793	300	793
2022-02-14	810	818	799	799	2,700	799
2022-02-10	795	810	795	810	2,000	810
2022-02-09	806	806	806	806	800	806
2022-02-08	804	806	777	805	1,200	805
2022-02-07	768	804	768	804	700	804
2022-02-04	790	799	789	798	600	798
2022-02-03	800	800	800	800	300	800
2022-02-02	790	804	782	800	2,100	800
2022-02-01	793	796	793	796	200	796
2022-01-31	786	794	784	793	1,700	793
2022-01-28	789	789	786	786	200	786
2022-01-27	796	798	777	790	4,500	790
2022-01-26	814	826	814	826	400	826
2022-01-25	811	820	810	810	2,300	810
2022-01-24	810	828	810	811	2,200	811
2022-01-21	830	830	830	830	100	830
2022-01-20	820	830	820	830	400	830
2022-01-19	822	822	815	822	700	822
2022-01-18	817	823	817	823	500	823
2022-01-17	835	835	820	825	1,500	825
2022-01-14	835	835	822	835	2,900	835
2022-01-13	839	839	825	826	2,300	826
2022-01-12	831	839	831	839	300	839
2022-01-11	825	852	825	836	2,400	836
2022-01-07	848	860	843	844	1,200	844
2022-01-06	872	872	840	841	5,000	841
2022-01-05	851	887	851	887	1,500	887
2022-01-04	850	866	849	861	800	861

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30