5337 ダントーホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	1,219	1,219	1,219	1,219	3,003	1,023.51
1992-12-28	1,209	1,219	1,209	1,219	2,002	1,023.51
1992-12-25	1,189	1,219	1,189	1,219	3,003	1,023.51
1992-12-24	1,209	1,219	1,209	1,219	8,008	1,023.51
1992-12-22	1,199	1,229	1,199	1,229	45,047	1,031.91
1992-12-21	1,229	1,229	1,219	1,219	12,013	1,023.51
1992-12-18	1,229	1,229	1,229	1,229	10,010	1,031.91
1992-12-17	1,209	1,229	1,209	1,229	3,003	1,031.91
1992-12-16	1,229	1,229	1,219	1,229	24,025	1,031.91
1992-12-15	1,239	1,239	1,229	1,229	12,013	1,031.91
1992-12-14	1,239	1,249	1,229	1,249	37,039	1,048.70
1992-12-11	1,229	1,239	1,229	1,229	35,036	1,031.91
1992-12-10	1,219	1,249	1,219	1,239	41,043	1,040.30
1992-12-09	1,159	1,229	1,159	1,199	66,069	1,006.72
1992-12-08	1,169	1,179	1,169	1,179	5,005	989.92
1992-12-07	1,169	1,169	1,169	1,169	4,004	981.53
1992-12-04	1,209	1,209	1,189	1,199	28,029	1,006.72
1992-12-03	1,209	1,229	1,209	1,219	18,019	1,023.51
1992-12-02	1,199	1,229	1,189	1,209	36,038	1,015.11
1992-12-01	1,169	1,189	1,169	1,179	110,115	989.92
1992-11-30	1,169	1,179	1,169	1,179	22,023	989.92
1992-11-27	1,159	1,179	1,159	1,179	11,011	989.92
1992-11-26	1,159	1,169	1,149	1,169	12,013	981.53
1992-11-25	1,149	1,179	1,149	1,179	12,013	989.92
1992-11-24	1,159	1,169	1,149	1,169	10,010	981.53
1992-11-20	1,099	1,119	1,099	1,099	33,034	922.75
1992-11-19	1,099	1,099	1,099	1,099	9,009	922.75
1992-11-18	1,079	1,119	1,069	1,119	17,018	939.55
1992-11-16	1,089	1,089	1,079	1,079	10,010	905.96
1992-11-13	1,069	1,099	1,069	1,099	11,011	922.75
1992-11-12	1,089	1,089	1,079	1,079	7,007	905.96
1992-11-11	1,089	1,089	1,089	1,089	3,003	914.36
1992-11-10	1,099	1,109	1,099	1,099	4,004	922.75
1992-11-09	1,089	1,089	1,069	1,089	35,036	914.36
1992-11-06	1,119	1,119	1,119	1,119	2,002	939.55
1992-11-05	1,159	1,159	1,139	1,159	13,014	973.13
1992-11-02	1,159	1,159	1,159	1,159	12,013	973.13
1992-10-30	1,189	1,199	1,179	1,179	27,028	989.92
1992-10-29	1,199	1,219	1,179	1,179	17,018	989.92
1992-10-28	1,209	1,209	1,159	1,169	30,031	981.53
1992-10-27	1,209	1,209	1,209	1,209	2,002	1,015.11
1992-10-26	1,199	1,199	1,199	1,199	4,004	1,006.72
1992-10-23	1,269	1,269	1,199	1,199	100,104	1,006.72
1992-10-22	1,259	1,299	1,259	1,269	122,127	1,065.49
1992-10-21	1,179	1,239	1,159	1,239	131,137	1,040.30
1992-10-20	1,159	1,179	1,159	1,169	22,023	981.53
1992-10-19	1,179	1,179	1,159	1,159	30,031	973.13
1992-10-16	1,099	1,199	1,099	1,159	169,176	973.13
1992-10-15	1,089	1,099	1,089	1,099	13,014	922.75
1992-10-14	1,089	1,099	1,059	1,059	13,014	889.17
1992-10-13	1,069	1,069	1,069	1,069	8,008	897.57
1992-10-12	1,069	1,069	1,069	1,069	4,004	897.57
1992-10-09	1,109	1,109	1,109	1,109	1,001	931.15
1992-10-08	1,119	1,129	1,119	1,119	12,013	939.55
1992-10-07	1,129	1,129	1,129	1,129	2,002	947.94
1992-10-06	1,119	1,129	1,109	1,109	34,035	931.15
1992-10-02	1,119	1,139	1,119	1,139	18,019	956.34
1992-10-01	1,119	1,139	1,119	1,139	22,023	956.34
1992-09-30	1,139	1,139	1,139	1,139	12,013	956.34
1992-09-29	1,149	1,149	1,149	1,149	3,003	964.74
1992-09-28	1,139	1,149	1,139	1,149	14,015	964.74
1992-09-25	1,119	1,139	1,119	1,139	37,039	956.34
1992-09-24	1,099	1,099	1,099	1,099	8,008	922.75
1992-09-22	1,099	1,099	1,089	1,099	10,010	922.75
1992-09-21	1,109	1,109	1,099	1,099	16,017	922.75
1992-09-18	1,109	1,109	1,109	1,109	8,008	931.15
1992-09-17	1,109	1,119	1,109	1,119	7,007	939.55
1992-09-16	1,109	1,109	1,099	1,109	8,008	931.15
1992-09-14	1,109	1,119	1,089	1,109	12,013	931.15
1992-09-11	1,169	1,179	1,099	1,099	25,026	922.75
1992-09-10	1,169	1,199	1,159	1,199	46,048	1,006.72
1992-09-09	1,139	1,149	1,119	1,149	22,023	964.74
1992-09-08	1,149	1,149	1,149	1,149	1,001	964.74
1992-09-07	1,149	1,179	1,149	1,149	14,015	964.74
1992-09-04	1,139	1,149	1,109	1,139	22,023	956.34
1992-09-03	1,089	1,129	1,069	1,119	11,011	939.55
1992-09-02	1,149	1,149	1,149	1,149	2,002	964.74
1992-09-01	1,199	1,199	1,179	1,179	13,014	989.92
1992-08-31	1,199	1,209	1,189	1,199	43,045	1,006.72
1992-08-28	1,119	1,179	1,119	1,179	37,039	989.92
1992-08-27	1,029	1,119	1,029	1,119	111,116	939.55
1992-08-26	1,049	1,059	1,019	1,019	21,022	855.58
1992-08-25	1,059	1,059	1,049	1,059	26,027	889.17
1992-08-21	959	979	959	979	19,020	822
1992-08-20	914	950	913	950	28,029	797.65
1992-08-19	894	914	889	914	22,023	767.42
1992-08-18	898	898	889	890	50,052	747.27
1992-08-17	899	899	898	898	7,007	753.99
1992-08-14	899	900	899	900	30,031	755.67
1992-08-13	909	909	894	899	51,053	754.83
1992-08-12	944	944	889	919	111,116	771.62
1992-08-11	989	989	951	959	71,074	805.21
1992-08-10	1,029	1,029	978	979	57,059	822
1992-08-07	999	1,009	999	1,009	7,007	847.19
1992-08-06	1,059	1,059	1,059	1,059	7,007	889.17
1992-08-05	1,079	1,079	1,059	1,059	10,010	889.17
1992-08-04	1,079	1,119	1,079	1,099	15,016	922.75
1992-08-03	1,119	1,119	1,119	1,119	1,001	939.55
1992-07-31	1,089	1,119	1,089	1,119	5,005	939.55
1992-07-30	1,119	1,119	1,119	1,119	7,007	939.55
1992-07-29	1,129	1,129	1,119	1,129	3,003	947.94
1992-07-28	1,169	1,169	1,159	1,159	21,022	973.13
1992-07-27	1,169	1,169	1,149	1,149	7,007	964.74
1992-07-24	1,149	1,149	1,149	1,149	5,005	964.74
1992-07-23	1,149	1,239	1,119	1,239	16,017	1,040.30
1992-07-22	1,189	1,189	1,169	1,169	5,005	981.53
1992-07-21	1,269	1,269	1,209	1,229	7,007	1,031.91
1992-07-20	1,279	1,279	1,279	1,279	1,001	1,073.89
1992-07-17	1,339	1,339	1,339	1,339	4,004	1,124.27
1992-07-16	1,349	1,349	1,339	1,339	5,005	1,124.27
1992-07-15	1,369	1,369	1,369	1,369	6,006	1,149.45
1992-07-14	1,379	1,379	1,369	1,369	8,008	1,149.45
1992-07-13	1,349	1,379	1,349	1,379	18,019	1,157.85
1992-07-10	1,339	1,339	1,339	1,339	1,001	1,124.27
1992-07-09	1,279	1,279	1,279	1,279	3,003	1,073.89
1992-07-08	1,319	1,319	1,309	1,309	12,013	1,099.08
1992-07-07	1,349	1,349	1,349	1,349	17,018	1,132.66
1992-07-06	1,319	1,319	1,309	1,309	5,005	1,099.08
1992-07-03	1,339	1,349	1,319	1,339	11,011	1,124.27
1992-07-02	1,319	1,339	1,319	1,339	2,002	1,124.27
1992-07-01	1,299	1,299	1,289	1,299	15,016	1,090.68
1992-06-30	1,289	1,319	1,289	1,319	2,002	1,107.47
1992-06-29	1,299	1,299	1,259	1,269	9,009	1,065.49
1992-06-26	1,339	1,339	1,319	1,319	11,011	1,107.47
1992-06-25	1,279	1,319	1,279	1,319	17,018	1,107.47
1992-06-24	1,279	1,299	1,279	1,299	31,032	1,090.68
1992-06-23	1,299	1,309	1,299	1,299	40,042	1,090.68
1992-06-22	1,319	1,319	1,319	1,319	20,021	1,107.47
1992-06-19	1,309	1,319	1,309	1,319	8,008	1,107.47
1992-06-18	1,339	1,339	1,299	1,309	11,011	1,099.08
1992-06-17	1,339	1,339	1,339	1,339	19,020	1,124.27
1992-06-16	1,349	1,349	1,339	1,339	14,015	1,124.27
1992-06-15	1,349	1,349	1,339	1,339	21,022	1,124.27
1992-06-12	1,399	1,399	1,369	1,369	15,016	1,149.45
1992-06-11	1,369	1,399	1,369	1,399	5,005	1,174.64
1992-06-10	1,349	1,349	1,349	1,349	12,013	1,132.66
1992-06-09	1,369	1,369	1,349	1,349	37,039	1,132.66
1992-06-08	1,399	1,399	1,379	1,379	23,024	1,157.85
1992-06-05	1,409	1,409	1,379	1,379	43,045	1,157.85
1992-06-04	1,448	1,448	1,448	1,448	2,002	1,215.79
1992-06-03	1,488	1,498	1,478	1,488	34,035	1,249.37
1992-06-02	1,498	1,498	1,498	1,498	31,032	1,257.77
1992-06-01	1,518	1,518	1,498	1,498	13,014	1,257.77
1992-05-29	1,498	1,508	1,498	1,498	9,009	1,257.77
1992-05-27	1,528	1,528	1,518	1,518	54,056	1,274.56
1992-05-26	1,528	1,528	1,498	1,528	15,016	1,282.96
1992-05-25	1,518	1,538	1,508	1,538	9,009	1,291.35
1992-05-22	1,548	1,548	1,508	1,548	42,044	1,299.75
1992-05-21	1,548	1,568	1,538	1,548	85,089	1,299.75
1992-05-20	1,588	1,588	1,548	1,568	82,085	1,316.54
1992-05-19	1,588	1,608	1,558	1,598	395,412	1,341.73
1992-05-18	1,468	1,568	1,468	1,558	259,270	1,308.14
1992-05-15	1,478	1,478	1,458	1,478	133,139	1,240.97
1992-05-14	1,488	1,488	1,468	1,488	54,056	1,249.37
1992-05-13	1,478	1,488	1,468	1,488	54,056	1,249.37
1992-05-12	1,478	1,498	1,468	1,468	108,113	1,232.58
1992-05-11	1,468	1,488	1,468	1,478	184,192	1,240.97
1992-05-08	1,399	1,458	1,399	1,458	243,253	1,224.18
1992-05-07	1,339	1,399	1,329	1,389	90,094	1,166.25
1992-05-06	1,339	1,349	1,329	1,349	18,019	1,132.66
1992-05-01	1,299	1,359	1,299	1,359	43,045	1,141.06
1992-04-30	1,359	1,359	1,319	1,349	25,026	1,132.66
1992-04-28	1,299	1,379	1,299	1,359	100,104	1,141.06
1992-04-27	1,289	1,289	1,289	1,289	6,006	1,082.28
1992-04-24	1,299	1,319	1,279	1,279	23,024	1,073.89
1992-04-23	1,289	1,299	1,279	1,289	17,018	1,082.28
1992-04-22	1,289	1,299	1,279	1,299	19,020	1,090.68
1992-04-21	1,289	1,289	1,289	1,289	2,002	1,082.28
1992-04-20	1,309	1,309	1,279	1,299	16,017	1,090.68
1992-04-17	1,349	1,349	1,329	1,349	11,011	1,132.66
1992-04-16	1,389	1,389	1,349	1,349	20,021	1,132.66
1992-04-15	1,359	1,389	1,359	1,389	19,020	1,166.25
1992-04-14	1,329	1,349	1,329	1,349	6,006	1,132.66
1992-04-10	1,279	1,349	1,279	1,349	20,021	1,132.66
1992-04-09	1,259	1,289	1,239	1,279	11,011	1,073.89
1992-04-08	1,299	1,329	1,279	1,299	22,023	1,090.68
1992-04-07	1,309	1,349	1,309	1,349	10,010	1,132.66
1992-04-06	1,329	1,349	1,309	1,329	16,017	1,115.87
1992-04-03	1,349	1,349	1,329	1,349	16,017	1,132.66
1992-04-02	1,369	1,389	1,349	1,389	41,043	1,166.25
1992-04-01	1,438	1,438	1,369	1,389	27,028	1,166.25
1992-03-31	1,448	1,448	1,419	1,429	35,036	1,199.83
1992-03-30	1,458	1,458	1,429	1,429	23,024	1,199.83
1992-03-27	1,429	1,438	1,399	1,438	40,042	1,207.39
1992-03-26	1,429	1,438	1,419	1,429	57,059	1,199.83
1992-03-25	1,379	1,399	1,369	1,399	69,072	1,174.64
1992-03-23	1,349	1,379	1,329	1,329	47,049	1,115.87
1992-03-19	1,279	1,349	1,279	1,349	46,048	1,132.66
1992-03-18	1,299	1,299	1,279	1,299	16,017	1,090.68
1992-03-17	1,369	1,369	1,299	1,359	52,054	1,141.06
1992-03-13	1,369	1,389	1,359	1,369	30,031	1,149.45
1992-03-12	1,419	1,419	1,419	1,419	1,001	1,191.44
1992-03-11	1,419	1,419	1,359	1,399	83,087	1,174.64
1992-03-10	1,409	1,419	1,409	1,419	52,054	1,191.44
1992-03-09	1,419	1,419	1,399	1,409	64,067	1,183.04
1992-03-06	1,399	1,419	1,399	1,419	85,089	1,191.44
1992-03-05	1,409	1,429	1,399	1,399	15,016	1,174.64
1992-03-04	1,409	1,409	1,399	1,399	7,007	1,174.64
1992-03-03	1,419	1,419	1,409	1,409	29,030	1,183.04
1992-03-02	1,429	1,429	1,419	1,419	25,026	1,191.44
1992-02-28	1,409	1,409	1,399	1,409	30,031	1,183.04
1992-02-27	1,468	1,468	1,448	1,448	10,010	1,215.79
1992-02-26	1,448	1,448	1,448	1,448	17,018	1,215.79
1992-02-25	1,488	1,488	1,458	1,478	48,050	1,240.97
1992-02-24	1,448	1,478	1,448	1,478	84,088	1,240.97
1992-02-21	1,448	1,468	1,438	1,448	35,036	1,215.79
1992-02-20	1,438	1,448	1,429	1,429	23,024	1,199.83
1992-02-19	1,438	1,448	1,429	1,438	13,014	1,207.39
1992-02-18	1,458	1,458	1,438	1,438	5,005	1,207.39
1992-02-17	1,429	1,429	1,429	1,429	17,018	1,199.83
1992-02-14	1,458	1,458	1,438	1,438	21,022	1,207.39
1992-02-13	1,458	1,478	1,458	1,478	15,016	1,240.97
1992-02-12	1,448	1,468	1,448	1,458	18,019	1,224.18
1992-02-10	1,429	1,448	1,429	1,448	13,014	1,215.79
1992-02-07	1,448	1,448	1,429	1,429	20,021	1,199.83
1992-02-06	1,488	1,488	1,448	1,488	24,025	1,249.37
1992-02-05	1,488	1,488	1,478	1,488	18,019	1,249.37
1992-02-04	1,488	1,498	1,478	1,498	113,118	1,257.77
1992-02-03	1,488	1,488	1,448	1,448	11,011	1,215.79
1992-01-31	1,448	1,498	1,448	1,478	114,119	1,240.97
1992-01-30	1,448	1,448	1,438	1,448	12,013	1,215.79
1992-01-29	1,429	1,438	1,419	1,438	37,039	1,207.39
1992-01-28	1,389	1,429	1,389	1,429	34,035	1,199.83
1992-01-27	1,369	1,399	1,369	1,389	14,015	1,166.25
1992-01-24	1,379	1,399	1,369	1,369	43,045	1,149.45
1992-01-23	1,359	1,399	1,359	1,399	9,009	1,174.64
1992-01-22	1,319	1,349	1,319	1,349	23,024	1,132.66
1992-01-21	1,289	1,319	1,289	1,299	30,031	1,090.68
1992-01-20	1,309	1,309	1,289	1,289	12,013	1,082.28
1992-01-17	1,319	1,329	1,309	1,329	12,013	1,115.87
1992-01-16	1,359	1,359	1,329	1,329	51,053	1,115.87
1992-01-14	1,379	1,379	1,379	1,379	12,013	1,157.85
1992-01-13	1,448	1,448	1,399	1,399	9,009	1,174.64
1992-01-10	1,478	1,478	1,448	1,468	10,010	1,232.58
1992-01-09	1,448	1,488	1,429	1,488	14,015	1,249.37
1992-01-08	1,438	1,448	1,419	1,448	9,009	1,215.79
1992-01-07	1,468	1,468	1,419	1,419	30,031	1,191.44
1992-01-06	1,379	1,429	1,379	1,429	29,030	1,199.83

分割・併合履歴： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株