5337 ダントーホールディングス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	1,259	1,279	1,259	1,279	2,002	1,073.89
1993-12-29	1,229	1,269	1,229	1,259	5,005	1,057.09
1993-12-28	1,239	1,239	1,239	1,239	5,005	1,040.30
1993-12-27	1,219	1,219	1,219	1,219	3,003	1,023.51
1993-12-24	1,259	1,259	1,219	1,219	8,008	1,023.51
1993-12-22	1,279	1,279	1,259	1,279	22,023	1,073.89
1993-12-21	1,299	1,299	1,299	1,299	1,001	1,090.68
1993-12-20	1,359	1,359	1,329	1,329	44,046	1,115.87
1993-12-17	1,339	1,349	1,339	1,349	4,004	1,132.66
1993-12-16	1,339	1,349	1,339	1,339	11,011	1,124.27
1993-12-15	1,319	1,339	1,309	1,329	21,022	1,115.87
1993-12-14	1,269	1,299	1,269	1,289	22,023	1,082.28
1993-12-13	1,259	1,279	1,259	1,269	5,005	1,065.49
1993-12-10	1,219	1,279	1,219	1,279	10,010	1,073.89
1993-12-09	1,239	1,239	1,239	1,239	2,002	1,040.30
1993-12-08	1,239	1,239	1,219	1,219	13,014	1,023.51
1993-12-07	1,259	1,259	1,239	1,249	20,021	1,048.70
1993-12-06	1,259	1,259	1,229	1,239	39,041	1,040.30
1993-12-03	1,279	1,299	1,269	1,279	40,042	1,073.89
1993-12-02	1,239	1,319	1,239	1,269	41,043	1,065.49
1993-12-01	1,239	1,249	1,229	1,249	24,025	1,048.70
1993-11-30	1,229	1,249	1,219	1,229	29,030	1,031.91
1993-11-29	1,339	1,339	1,209	1,209	26,027	1,015.11
1993-11-26	1,369	1,369	1,329	1,359	13,014	1,141.06
1993-11-25	1,389	1,389	1,389	1,389	7,007	1,166.25
1993-11-24	1,468	1,468	1,419	1,429	8,008	1,199.83
1993-11-22	1,478	1,478	1,468	1,468	7,007	1,232.58
1993-11-19	1,468	1,468	1,458	1,468	9,009	1,232.58
1993-11-18	1,468	1,478	1,468	1,478	12,013	1,240.97
1993-11-17	1,468	1,468	1,448	1,458	87,091	1,224.18
1993-11-16	1,448	1,458	1,448	1,458	25,026	1,224.18
1993-11-15	1,438	1,448	1,438	1,448	9,009	1,215.79
1993-11-12	1,468	1,478	1,458	1,478	23,024	1,240.97
1993-11-11	1,498	1,498	1,478	1,498	67,070	1,257.77
1993-11-10	1,498	1,508	1,468	1,498	62,065	1,257.77
1993-11-09	1,498	1,508	1,488	1,498	44,046	1,257.77
1993-11-08	1,508	1,508	1,498	1,498	52,054	1,257.77
1993-11-05	1,508	1,528	1,498	1,528	68,071	1,282.96
1993-11-04	1,518	1,528	1,508	1,518	49,051	1,274.56
1993-11-02	1,518	1,518	1,518	1,518	20,021	1,274.56
1993-11-01	1,538	1,538	1,518	1,518	18,019	1,274.56
1993-10-29	1,488	1,488	1,488	1,488	7,007	1,249.37
1993-10-28	1,458	1,478	1,458	1,478	46,048	1,240.97
1993-10-27	1,458	1,478	1,458	1,458	12,013	1,224.18
1993-10-26	1,468	1,468	1,448	1,458	39,041	1,224.18
1993-10-25	1,438	1,438	1,429	1,438	24,025	1,207.39
1993-10-22	1,419	1,478	1,409	1,478	58,060	1,240.97
1993-10-21	1,448	1,448	1,438	1,438	10,010	1,207.39
1993-10-20	1,468	1,468	1,458	1,468	34,035	1,232.58
1993-10-19	1,498	1,498	1,468	1,468	55,057	1,232.58
1993-10-18	1,518	1,518	1,498	1,498	16,017	1,257.77
1993-10-15	1,548	1,568	1,548	1,558	7,007	1,308.14
1993-10-14	1,578	1,578	1,548	1,548	18,019	1,299.75
1993-10-13	1,588	1,588	1,578	1,578	10,010	1,324.94
1993-10-12	1,588	1,598	1,588	1,588	15,016	1,333.33
1993-10-08	1,598	1,598	1,558	1,598	52,054	1,341.73
1993-10-07	1,598	1,598	1,598	1,598	2,002	1,341.73
1993-10-05	1,578	1,578	1,578	1,578	2,002	1,324.94
1993-10-01	1,638	1,638	1,618	1,618	2,002	1,358.52
1993-09-30	1,648	1,648	1,648	1,648	7,007	1,383.71
1993-09-29	1,618	1,648	1,618	1,648	9,009	1,383.71
1993-09-27	1,588	1,588	1,588	1,588	7,007	1,333.33
1993-09-24	1,578	1,588	1,578	1,588	23,024	1,333.33
1993-09-22	1,618	1,668	1,608	1,628	34,035	1,366.92
1993-09-21	1,618	1,658	1,618	1,648	23,024	1,383.71
1993-09-20	1,628	1,628	1,588	1,598	15,016	1,341.73
1993-09-17	1,648	1,648	1,628	1,628	33,034	1,366.92
1993-09-16	1,658	1,668	1,628	1,668	58,060	1,400.50
1993-09-14	1,658	1,668	1,648	1,658	43,045	1,392.11
1993-09-13	1,648	1,658	1,618	1,658	19,020	1,392.11
1993-09-10	1,678	1,678	1,668	1,678	32,033	1,408.90
1993-09-09	1,658	1,698	1,658	1,698	115,120	1,425.69
1993-09-08	1,658	1,668	1,648	1,658	42,044	1,392.11
1993-09-07	1,658	1,668	1,638	1,658	46,048	1,392.11
1993-09-06	1,618	1,668	1,618	1,628	47,049	1,366.92
1993-09-03	1,548	1,658	1,548	1,648	93,097	1,383.71
1993-09-02	1,598	1,598	1,558	1,578	22,023	1,324.94
1993-09-01	1,588	1,638	1,588	1,628	87,091	1,366.92
1993-08-31	1,548	1,568	1,548	1,558	13,014	1,308.14
1993-08-30	1,508	1,508	1,508	1,508	4,004	1,266.16
1993-08-27	1,568	1,618	1,568	1,588	31,032	1,333.33
1993-08-26	1,558	1,598	1,558	1,598	48,050	1,341.73
1993-08-25	1,588	1,588	1,558	1,588	26,027	1,333.33
1993-08-24	1,518	1,558	1,518	1,558	9,009	1,308.14
1993-08-23	1,568	1,568	1,538	1,538	13,014	1,291.35
1993-08-20	1,638	1,638	1,598	1,598	14,015	1,341.73
1993-08-18	1,638	1,638	1,638	1,638	1,001	1,375.31
1993-08-17	1,648	1,648	1,638	1,638	51,053	1,375.31
1993-08-16	1,638	1,638	1,618	1,638	15,016	1,375.31
1993-08-13	1,638	1,648	1,628	1,648	31,032	1,383.71
1993-08-11	1,638	1,648	1,638	1,648	7,007	1,383.71
1993-08-10	1,628	1,638	1,628	1,628	40,042	1,366.92
1993-08-09	1,618	1,618	1,608	1,618	4,004	1,358.52
1993-08-06	1,628	1,638	1,608	1,638	38,040	1,375.31
1993-08-05	1,598	1,648	1,578	1,648	53,055	1,383.71
1993-08-04	1,598	1,628	1,588	1,628	75,078	1,366.92
1993-08-03	1,558	1,598	1,558	1,598	181,189	1,341.73
1993-08-02	1,498	1,528	1,498	1,528	20,021	1,282.96
1993-07-30	1,478	1,518	1,478	1,488	110,115	1,249.37
1993-07-29	1,458	1,468	1,458	1,468	39,041	1,232.58
1993-07-28	1,468	1,468	1,458	1,458	94,098	1,224.18
1993-07-27	1,468	1,478	1,468	1,468	12,013	1,232.58
1993-07-26	1,458	1,468	1,458	1,468	2,002	1,232.58
1993-07-23	1,498	1,498	1,488	1,488	14,015	1,249.37
1993-07-22	1,498	1,528	1,498	1,528	19,020	1,282.96
1993-07-21	1,488	1,498	1,488	1,498	10,010	1,257.77
1993-07-20	1,478	1,488	1,478	1,488	12,013	1,249.37
1993-07-19	1,498	1,498	1,488	1,498	24,025	1,257.77
1993-07-16	1,498	1,508	1,468	1,468	58,060	1,232.58
1993-07-15	1,498	1,498	1,488	1,498	19,020	1,257.77
1993-07-14	1,498	1,498	1,458	1,498	32,033	1,257.77
1993-07-13	1,448	1,498	1,448	1,498	38,040	1,257.77
1993-07-12	1,458	1,468	1,458	1,458	9,009	1,224.18
1993-07-09	1,448	1,448	1,448	1,448	9,009	1,215.79
1993-07-06	1,448	1,448	1,448	1,448	2,002	1,215.79
1993-07-05	1,468	1,468	1,448	1,448	4,004	1,215.79
1993-07-02	1,498	1,498	1,488	1,498	13,014	1,257.77
1993-07-01	1,438	1,498	1,438	1,498	12,013	1,257.77
1993-06-30	1,399	1,419	1,399	1,399	67,070	1,174.64
1993-06-29	1,399	1,409	1,399	1,409	48,050	1,183.04
1993-06-28	1,389	1,399	1,379	1,379	16,017	1,157.85
1993-06-25	1,389	1,399	1,369	1,399	31,032	1,174.64
1993-06-24	1,369	1,399	1,369	1,399	41,043	1,174.64
1993-06-23	1,389	1,389	1,369	1,389	20,021	1,166.25
1993-06-22	1,389	1,399	1,369	1,399	9,009	1,174.64
1993-06-21	1,409	1,409	1,379	1,379	52,054	1,157.85
1993-06-18	1,409	1,409	1,399	1,399	3,003	1,174.64
1993-06-17	1,419	1,419	1,409	1,409	5,005	1,183.04
1993-06-16	1,429	1,429	1,409	1,429	42,044	1,199.83
1993-06-15	1,448	1,458	1,448	1,448	17,018	1,215.79
1993-06-14	1,458	1,488	1,429	1,438	36,038	1,207.39
1993-06-11	1,578	1,578	1,538	1,538	11,011	1,291.35
1993-06-10	1,568	1,568	1,538	1,538	6,006	1,291.35
1993-06-08	1,598	1,598	1,578	1,578	9,009	1,324.94
1993-06-07	1,598	1,598	1,598	1,598	2,002	1,341.73
1993-06-04	1,598	1,598	1,568	1,598	30,031	1,341.73
1993-06-03	1,578	1,618	1,578	1,618	30,031	1,358.52
1993-06-02	1,578	1,578	1,538	1,568	20,021	1,316.54
1993-06-01	1,568	1,568	1,568	1,568	1,001	1,316.54
1993-05-31	1,568	1,568	1,558	1,558	7,007	1,308.14
1993-05-28	1,598	1,598	1,588	1,598	32,033	1,341.73
1993-05-27	1,608	1,628	1,568	1,568	56,058	1,316.54
1993-05-26	1,638	1,638	1,608	1,608	19,020	1,350.13
1993-05-25	1,568	1,608	1,568	1,608	2,002	1,350.13
1993-05-24	1,628	1,628	1,568	1,578	5,005	1,324.94
1993-05-21	1,568	1,598	1,558	1,598	22,023	1,341.73
1993-05-20	1,588	1,608	1,568	1,568	13,014	1,316.54
1993-05-19	1,618	1,628	1,558	1,558	40,042	1,308.14
1993-05-18	1,638	1,638	1,618	1,628	33,034	1,366.92
1993-05-17	1,648	1,648	1,628	1,648	61,064	1,383.71
1993-05-14	1,638	1,648	1,598	1,648	39,041	1,383.71
1993-05-13	1,648	1,668	1,638	1,638	101,105	1,375.31
1993-05-12	1,648	1,688	1,638	1,678	327,341	1,408.90
1993-05-11	1,618	1,638	1,578	1,638	131,137	1,375.31
1993-05-10	1,538	1,628	1,538	1,628	117,122	1,366.92
1993-05-07	1,528	1,538	1,528	1,538	31,032	1,291.35
1993-05-06	1,528	1,548	1,528	1,538	37,039	1,291.35
1993-04-30	1,518	1,518	1,518	1,518	11,011	1,274.56
1993-04-28	1,498	1,518	1,498	1,508	20,021	1,266.16
1993-04-27	1,458	1,498	1,458	1,498	6,006	1,257.77
1993-04-26	1,448	1,448	1,438	1,438	15,016	1,207.39
1993-04-23	1,468	1,478	1,468	1,468	20,021	1,232.58
1993-04-22	1,498	1,518	1,478	1,498	19,020	1,257.77
1993-04-21	1,498	1,518	1,478	1,498	21,022	1,257.77
1993-04-20	1,508	1,518	1,488	1,518	35,036	1,274.56
1993-04-19	1,518	1,538	1,498	1,538	27,028	1,291.35
1993-04-16	1,558	1,558	1,498	1,518	150,156	1,274.56
1993-04-15	1,508	1,508	1,478	1,498	89,093	1,257.77
1993-04-14	1,448	1,478	1,438	1,478	133,139	1,240.97
1993-04-13	1,438	1,448	1,429	1,438	32,033	1,207.39
1993-04-12	1,419	1,448	1,419	1,448	6,006	1,215.79
1993-04-09	1,438	1,438	1,429	1,438	31,032	1,207.39
1993-04-08	1,448	1,458	1,399	1,448	80,083	1,215.79
1993-04-07	1,429	1,438	1,419	1,429	27,028	1,199.83
1993-04-06	1,419	1,429	1,399	1,419	81,084	1,191.44
1993-04-05	1,389	1,419	1,379	1,419	110,115	1,191.44
1993-04-02	1,389	1,389	1,369	1,369	83,087	1,149.45
1993-04-01	1,319	1,349	1,299	1,349	85,089	1,132.66
1993-03-31	1,309	1,309	1,279	1,309	14,015	1,099.08
1993-03-30	1,309	1,319	1,309	1,309	15,016	1,099.08
1993-03-29	1,319	1,319	1,309	1,309	5,005	1,099.08
1993-03-26	1,269	1,329	1,269	1,319	62,065	1,107.47
1993-03-25	1,229	1,249	1,229	1,249	25,026	1,048.70
1993-03-24	1,249	1,249	1,249	1,249	15,016	1,048.70
1993-03-23	1,269	1,289	1,249	1,269	21,022	1,065.49
1993-03-22	1,249	1,249	1,249	1,249	3,003	1,048.70
1993-03-19	1,319	1,319	1,299	1,299	37,039	1,090.68
1993-03-18	1,299	1,309	1,299	1,309	40,042	1,099.08
1993-03-16	1,309	1,309	1,259	1,299	71,074	1,090.68
1993-03-15	1,279	1,329	1,279	1,329	85,089	1,115.87
1993-03-12	1,279	1,279	1,269	1,279	31,032	1,073.89
1993-03-11	1,249	1,299	1,249	1,289	124,129	1,082.28
1993-03-10	1,179	1,239	1,179	1,229	106,111	1,031.91
1993-03-09	1,189	1,189	1,179	1,179	23,024	989.92
1993-03-08	1,099	1,159	1,099	1,139	33,034	956.34
1993-03-05	1,139	1,139	1,099	1,119	33,034	939.55
1993-03-04	1,119	1,149	1,119	1,149	10,010	964.74
1993-03-03	1,099	1,109	1,099	1,109	14,015	931.15
1993-03-02	1,099	1,109	1,099	1,099	14,015	922.75
1993-03-01	1,109	1,109	1,109	1,109	11,011	931.15
1993-02-26	1,109	1,109	1,109	1,109	4,004	931.15
1993-02-25	1,119	1,119	1,119	1,119	2,002	939.55
1993-02-24	1,139	1,149	1,119	1,119	24,025	939.55
1993-02-23	1,149	1,149	1,149	1,149	10,010	964.74
1993-02-22	1,129	1,159	1,119	1,159	15,016	973.13
1993-02-19	1,129	1,179	1,129	1,159	35,036	973.13
1993-02-18	1,119	1,119	1,109	1,109	5,005	931.15
1993-02-17	1,119	1,149	1,119	1,119	19,020	939.55
1993-02-16	1,099	1,099	1,099	1,099	18,019	922.75
1993-02-15	1,079	1,099	1,079	1,099	5,005	922.75
1993-02-12	1,089	1,099	1,089	1,099	37,039	922.75
1993-02-10	1,099	1,099	1,099	1,099	2,002	922.75
1993-02-05	1,099	1,099	1,099	1,099	1,001	922.75
1993-02-03	1,099	1,109	1,079	1,079	37,039	905.96
1993-02-02	1,099	1,099	1,099	1,099	4,004	922.75
1993-02-01	1,109	1,119	1,089	1,119	33,034	939.55
1993-01-29	1,149	1,149	1,089	1,149	13,014	964.74
1993-01-28	1,099	1,149	1,099	1,149	50,052	964.74
1993-01-27	1,129	1,129	1,109	1,109	3,003	931.15
1993-01-26	1,119	1,119	1,089	1,089	26,027	914.36
1993-01-25	1,099	1,139	1,099	1,139	6,006	956.34
1993-01-22	1,139	1,139	1,139	1,139	4,004	956.34
1993-01-21	1,139	1,149	1,139	1,139	9,009	956.34
1993-01-20	1,169	1,179	1,159	1,179	9,009	989.92
1993-01-19	1,179	1,179	1,159	1,159	4,004	973.13
1993-01-18	1,179	1,179	1,159	1,179	10,010	989.92
1993-01-14	1,179	1,179	1,179	1,179	7,007	989.92
1993-01-13	1,179	1,189	1,179	1,189	5,005	998.32
1993-01-05	1,179	1,179	1,179	1,179	3,003	989.92
1993-01-04	1,199	1,199	1,199	1,199	3,003	1,006.72

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