6930 日本アンテナ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	461	462	455	462	2,500	462
2023-12-28	466	466	453	454	4,000	454
2023-12-27	456	456	450	451	35,400	451
2023-12-26	464	464	456	456	12,200	456
2023-12-25	461	464	461	464	11,100	464
2023-12-22	462	462	460	460	3,000	460
2023-12-21	461	464	461	463	5,800	463
2023-12-20	461	466	459	461	23,400	461
2023-12-19	465	465	460	461	7,600	461
2023-12-18	465	466	464	465	10,200	465
2023-12-15	473	473	468	470	5,200	470
2023-12-14	472	472	470	472	2,800	472
2023-12-13	474	478	470	472	6,800	472
2023-12-12	475	475	473	473	1,800	473
2023-12-11	475	475	472	475	10,400	475
2023-12-08	474	475	473	475	3,900	475
2023-12-07	475	475	472	473	8,100	473
2023-12-06	476	476	472	475	4,800	475
2023-12-05	480	480	476	478	2,700	478
2023-12-04	480	480	476	480	2,000	480
2023-12-01	477	480	468	480	16,300	480
2023-11-30	474	479	472	477	17,100	477
2023-11-29	480	480	477	477	23,400	477
2023-11-28	489	489	486	486	13,400	486
2023-11-27	487	490	486	489	2,000	489
2023-11-24	494	494	482	489	26,600	489
2023-11-22	493	495	491	491	3,500	491
2023-11-21	-	-	-	495	-	495
2023-11-20	492	495	492	495	2,800	495
2023-11-17	491	495	491	495	1,800	495
2023-11-16	495	498	492	495	5,300	495
2023-11-15	491	496	490	495	4,200	495
2023-11-14	493	497	490	490	6,300	490
2023-11-13	495	497	493	495	3,600	495
2023-11-10	500	500	498	498	1,800	498
2023-11-09	500	500	485	496	28,700	496
2023-11-08	501	502	501	502	1,000	502
2023-11-07	501	503	500	503	3,900	503
2023-11-06	501	502	500	501	1,600	501
2023-11-02	502	503	501	501	3,400	501
2023-11-01	502	503	501	501	1,900	501
2023-10-31	501	502	500	502	3,300	502
2023-10-30	504	504	501	501	900	501
2023-10-27	506	506	502	505	1,400	505
2023-10-26	503	504	502	504	1,200	504
2023-10-25	502	503	501	501	2,700	501
2023-10-24	501	502	500	500	2,800	500
2023-10-23	502	502	501	501	1,800	501
2023-10-20	503	504	501	502	2,100	502
2023-10-19	501	502	501	502	1,300	502
2023-10-18	501	502	501	501	2,200	501
2023-10-17	504	504	501	501	1,800	501
2023-10-16	502	505	501	505	4,400	505
2023-10-13	502	502	501	501	500	501
2023-10-12	504	504	502	502	300	502
2023-10-11	503	503	502	503	600	503
2023-10-10	500	502	500	502	2,000	502
2023-10-06	503	503	501	503	1,300	503
2023-10-05	501	503	501	503	1,200	503
2023-10-04	503	503	503	503	2,600	503
2023-10-03	507	507	504	504	1,600	504
2023-10-02	509	509	507	507	2,900	507
2023-09-29	505	509	504	509	1,800	509
2023-09-28	503	505	503	505	900	505
2023-09-27	506	506	503	503	600	503
2023-09-26	506	507	503	503	2,100	503
2023-09-25	505	505	502	503	2,400	503
2023-09-22	503	505	502	505	1,300	505
2023-09-21	505	505	502	502	900	502
2023-09-20	503	505	501	505	900	505
2023-09-19	504	513	500	502	10,600	502
2023-09-15	505	505	503	505	1,000	505
2023-09-14	504	505	503	505	2,700	505
2023-09-13	505	511	503	504	1,300	504
2023-09-12	505	505	503	503	800	503
2023-09-11	502	503	502	503	1,600	503
2023-09-08	502	502	502	502	1,800	502
2023-09-07	510	511	506	506	2,900	506
2023-09-06	505	508	504	506	1,400	506
2023-09-05	506	506	503	505	1,800	505
2023-09-04	503	509	501	507	3,800	507
2023-09-01	503	507	503	503	1,800	503
2023-08-31	507	507	503	503	500	503
2023-08-30	506	508	506	506	300	506
2023-08-29	511	511	505	505	2,000	505
2023-08-28	502	505	502	505	700	505
2023-08-25	500	502	500	502	1,500	502
2023-08-24	501	502	500	500	1,600	500
2023-08-23	501	502	500	501	2,000	501
2023-08-22	501	502	501	501	1,300	501
2023-08-21	506	506	501	503	1,200	503
2023-08-18	501	502	501	502	400	502
2023-08-17	502	503	500	503	4,700	503
2023-08-16	502	503	501	503	800	503
2023-08-15	504	504	501	502	1,400	502
2023-08-14	508	508	508	508	1,100	508
2023-08-10	508	508	502	508	1,600	508
2023-08-09	504	508	504	508	800	508
2023-08-08	510	510	502	503	3,700	503
2023-08-07	503	510	501	510	3,100	510
2023-08-04	504	506	503	504	1,200	504
2023-08-03	509	509	505	507	2,100	507
2023-08-02	506	509	505	509	600	509
2023-08-01	511	511	506	506	1,700	506
2023-07-31	516	516	510	511	900	511
2023-07-28	518	520	516	516	900	516
2023-07-27	515	518	515	518	800	518
2023-07-26	514	514	514	514	1,500	514
2023-07-25	510	514	510	512	5,500	512
2023-07-24	509	509	508	508	1,500	508
2023-07-21	507	510	507	507	5,200	507
2023-07-20	503	507	503	507	500	507
2023-07-19	505	505	500	503	2,300	503
2023-07-18	502	505	500	505	2,400	505
2023-07-14	507	510	503	503	700	503
2023-07-13	506	510	506	506	2,600	506
2023-07-12	507	507	503	506	2,200	506
2023-07-11	504	507	503	505	3,300	505
2023-07-10	506	507	504	504	7,800	504
2023-07-07	500	506	499	505	2,600	505
2023-07-06	502	502	497	499	5,500	499
2023-07-05	503	504	503	503	700	503
2023-07-04	503	503	500	501	4,500	501
2023-07-03	505	505	503	503	4,900	503
2023-06-30	505	505	503	503	800	503
2023-06-29	502	502	502	502	300	502
2023-06-28	500	502	500	501	4,600	501
2023-06-27	505	505	504	504	1,700	504
2023-06-26	505	507	503	503	1,300	503
2023-06-23	502	503	502	502	2,200	502
2023-06-22	504	504	501	501	1,500	501
2023-06-21	505	505	504	504	1,300	504
2023-06-20	504	504	501	501	700	501
2023-06-19	503	504	503	504	600	504
2023-06-16	501	503	500	503	900	503
2023-06-15	501	503	500	500	2,800	500
2023-06-14	501	505	501	501	3,100	501
2023-06-13	505	505	502	503	3,000	503
2023-06-12	505	505	504	505	1,200	505
2023-06-09	503	507	503	503	1,200	503
2023-06-08	502	506	501	503	1,300	503
2023-06-07	505	505	504	504	300	504
2023-06-06	502	505	502	505	900	505
2023-06-05	512	512	502	503	1,000	503
2023-06-02	509	509	508	508	2,300	508
2023-06-01	509	510	509	509	400	509
2023-05-31	504	511	504	509	2,000	509
2023-05-30	500	504	500	504	1,400	504
2023-05-29	500	506	499	504	2,100	504
2023-05-26	502	502	498	498	800	498
2023-05-25	500	502	498	502	6,900	502
2023-05-24	500	501	499	500	600	500
2023-05-23	505	505	500	500	900	500
2023-05-22	502	502	501	501	400	501
2023-05-19	502	504	500	503	3,200	503
2023-05-18	503	504	502	502	2,400	502
2023-05-17	525	525	503	508	14,300	508
2023-05-16	526	530	523	525	2,500	525
2023-05-15	532	535	527	535	900	535
2023-05-12	533	533	532	532	400	532
2023-05-11	535	535	530	530	1,100	530
2023-05-10	530	535	530	535	600	535
2023-05-09	529	537	529	530	1,100	530
2023-05-08	536	536	527	527	6,500	527
2023-05-02	537	537	536	536	2,000	536
2023-05-01	537	537	537	537	300	537
2023-04-28	536	538	535	537	7,900	537
2023-04-27	-	-	-	535	-	535
2023-04-26	539	539	535	535	1,200	535
2023-04-25	535	538	535	538	800	538
2023-04-24	532	538	531	535	1,500	535
2023-04-21	528	535	527	531	2,700	531
2023-04-20	527	529	526	528	800	528
2023-04-19	526	527	524	527	1,300	527
2023-04-18	522	525	522	525	6,700	525
2023-04-17	522	524	519	522	1,600	522
2023-04-14	522	523	519	522	700	522
2023-04-13	525	526	520	520	1,400	520
2023-04-12	529	529	524	525	1,000	525
2023-04-11	530	530	521	529	800	529
2023-04-10	529	530	518	530	2,500	530
2023-04-07	516	518	516	518	400	518
2023-04-06	523	525	512	516	2,000	516
2023-04-05	523	525	520	520	900	520
2023-04-04	-	-	-	518	-	518
2023-04-03	533	533	515	518	4,300	518
2023-03-31	529	533	529	530	1,300	530
2023-03-30	532	533	527	527	3,200	527
2023-03-29	544	544	536	542	1,200	542
2023-03-28	543	550	537	544	600	544
2023-03-27	545	545	541	542	800	542
2023-03-24	560	563	551	551	2,300	551
2023-03-23	567	585	536	551	15,400	551
2023-03-22	538	556	530	556	2,600	556
2023-03-20	547	551	532	532	1,800	532
2023-03-17	539	545	539	544	4,200	544
2023-03-16	544	544	538	541	6,600	541
2023-03-15	546	549	543	549	1,100	549
2023-03-14	546	552	543	546	3,100	546
2023-03-13	543	555	543	546	2,600	546
2023-03-10	547	548	542	542	1,300	542
2023-03-09	564	570	555	555	4,900	555
2023-03-08	539	558	539	558	2,100	558
2023-03-07	541	542	538	538	6,100	538
2023-03-06	542	550	534	540	5,200	540
2023-03-03	536	539	533	535	19,100	535
2023-03-02	530	536	525	535	1,300	535
2023-03-01	530	532	526	528	1,700	528
2023-02-28	543	543	522	532	3,800	532
2023-02-27	528	540	524	540	5,500	540
2023-02-24	527	531	524	530	1,400	530
2023-02-22	530	536	529	530	2,300	530
2023-02-21	538	538	527	530	2,400	530
2023-02-20	520	530	520	523	5,300	523
2023-02-17	515	527	515	525	5,300	525
2023-02-16	522	525	517	525	1,500	525
2023-02-15	522	528	522	528	400	528
2023-02-14	527	530	521	523	1,500	523
2023-02-13	529	538	529	531	500	531
2023-02-10	532	532	521	521	900	521
2023-02-09	539	539	529	530	1,000	530
2023-02-08	529	539	529	539	2,800	539
2023-02-07	525	530	516	529	6,300	529
2023-02-06	536	538	523	531	4,400	531
2023-02-03	532	532	521	521	5,900	521
2023-02-02	515	530	515	530	2,700	530
2023-02-01	-	-	-	519	-	519
2023-01-31	526	531	518	519	7,200	519
2023-01-30	531	531	516	524	8,300	524
2023-01-27	531	531	531	531	600	531
2023-01-26	523	539	523	531	2,800	531
2023-01-25	515	518	515	518	400	518
2023-01-24	515	515	506	515	600	515
2023-01-23	519	519	508	510	1,800	510
2023-01-20	514	514	500	505	4,100	505
2023-01-19	505	512	505	512	300	512
2023-01-18	505	510	503	510	900	510
2023-01-17	516	520	503	505	11,000	505
2023-01-16	507	511	505	511	2,100	511
2023-01-13	500	507	500	507	1,300	507
2023-01-12	500	510	500	510	3,000	510
2023-01-11	507	508	500	500	1,600	500
2023-01-10	507	507	503	503	7,400	503
2023-01-06	492	507	492	507	2,600	507
2023-01-05	500	504	494	500	2,300	500
2023-01-04	496	498	491	498	3,800	498

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