5337 ダントーホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,179	1,199	1,179	1,199	82,085	1,006.72
1994-12-29	1,179	1,179	1,179	1,179	106,111	989.92
1994-12-28	1,179	1,179	1,169	1,169	29,030	981.53
1994-12-27	1,179	1,179	1,169	1,179	67,070	989.92
1994-12-26	1,179	1,179	1,169	1,179	75,078	989.92
1994-12-22	1,179	1,179	1,169	1,179	63,066	989.92
1994-12-21	1,179	1,199	1,169	1,179	148,154	989.92
1994-12-20	1,179	1,179	1,169	1,179	13,014	989.92
1994-12-19	1,219	1,219	1,179	1,179	9,009	989.92
1994-12-16	1,179	1,179	1,179	1,179	3,003	989.92
1994-12-15	1,199	1,199	1,179	1,179	3,003	989.92
1994-12-14	1,179	1,179	1,169	1,179	7,007	989.92
1994-12-13	1,169	1,169	1,169	1,169	11,011	981.53
1994-12-12	1,169	1,169	1,169	1,169	37,039	981.53
1994-12-09	1,199	1,199	1,169	1,169	26,027	981.53
1994-12-07	1,229	1,229	1,199	1,199	14,015	1,006.72
1994-12-06	1,279	1,279	1,219	1,229	233,243	1,031.91
1994-12-05	1,259	1,289	1,259	1,289	25,026	1,082.28
1994-12-02	1,239	1,259	1,239	1,259	56,058	1,057.09
1994-12-01	1,239	1,259	1,239	1,239	51,053	1,040.30
1994-11-30	1,199	1,239	1,199	1,239	61,064	1,040.30
1994-11-28	1,179	1,189	1,179	1,189	12,013	998.32
1994-11-25	1,179	1,179	1,169	1,169	3,003	981.53
1994-11-24	1,169	1,169	1,169	1,169	26,027	981.53
1994-11-22	1,239	1,239	1,229	1,229	3,003	1,031.91
1994-11-18	1,199	1,209	1,199	1,209	9,009	1,015.11
1994-11-17	1,199	1,199	1,199	1,199	2,002	1,006.72
1994-11-16	1,199	1,199	1,199	1,199	18,019	1,006.72
1994-11-15	1,199	1,209	1,199	1,199	15,016	1,006.72
1994-11-14	1,199	1,199	1,189	1,189	5,005	998.32
1994-11-11	1,179	1,179	1,179	1,179	15,016	989.92
1994-11-10	1,179	1,179	1,179	1,179	14,015	989.92
1994-11-09	1,179	1,179	1,169	1,169	29,030	981.53
1994-11-08	1,239	1,239	1,169	1,199	12,013	1,006.72
1994-11-07	1,249	1,249	1,249	1,249	16,017	1,048.70
1994-11-04	1,269	1,269	1,269	1,269	2,002	1,065.49
1994-11-02	1,269	1,269	1,259	1,259	3,003	1,057.09
1994-11-01	1,269	1,269	1,249	1,269	9,009	1,065.49
1994-10-31	1,269	1,289	1,269	1,269	9,009	1,065.49
1994-10-28	1,249	1,249	1,249	1,249	1,001	1,048.70
1994-10-27	1,289	1,289	1,269	1,269	4,004	1,065.49
1994-10-26	1,289	1,309	1,289	1,309	5,005	1,099.08
1994-10-24	1,289	1,289	1,289	1,289	3,003	1,082.28
1994-10-20	1,289	1,289	1,289	1,289	2,002	1,082.28
1994-10-19	1,299	1,299	1,289	1,289	9,009	1,082.28
1994-10-18	1,299	1,299	1,279	1,289	8,008	1,082.28
1994-10-17	1,319	1,319	1,299	1,299	31,032	1,090.68
1994-10-14	1,299	1,299	1,299	1,299	2,002	1,090.68
1994-10-13	1,329	1,329	1,329	1,329	11,011	1,115.87
1994-10-12	1,339	1,339	1,329	1,329	5,005	1,115.87
1994-10-07	1,329	1,329	1,329	1,329	1,001	1,115.87
1994-10-06	1,319	1,319	1,319	1,319	4,004	1,107.47
1994-10-05	1,279	1,319	1,279	1,319	13,014	1,107.47
1994-10-04	1,339	1,339	1,299	1,299	5,005	1,090.68
1994-10-03	1,329	1,329	1,319	1,319	6,006	1,107.47
1994-09-30	1,349	1,349	1,299	1,299	6,006	1,090.68
1994-09-29	1,329	1,329	1,289	1,289	4,004	1,082.28
1994-09-28	1,359	1,359	1,329	1,329	12,013	1,115.87
1994-09-27	1,399	1,399	1,359	1,359	12,013	1,141.06
1994-09-26	1,379	1,379	1,379	1,379	4,004	1,157.85
1994-09-22	1,399	1,399	1,389	1,399	19,020	1,174.64
1994-09-21	1,369	1,389	1,369	1,389	6,006	1,166.25
1994-09-20	1,359	1,379	1,359	1,379	11,011	1,157.85
1994-09-19	1,369	1,369	1,359	1,359	21,022	1,141.06
1994-09-16	1,369	1,389	1,369	1,369	11,011	1,149.45
1994-09-14	1,369	1,369	1,359	1,369	9,009	1,149.45
1994-09-13	1,369	1,369	1,359	1,369	8,008	1,149.45
1994-09-12	1,359	1,359	1,359	1,359	4,004	1,141.06
1994-09-09	1,349	1,409	1,349	1,409	15,016	1,183.04
1994-09-08	1,349	1,369	1,349	1,359	15,016	1,141.06
1994-09-07	1,369	1,369	1,349	1,349	11,011	1,132.66
1994-09-06	1,369	1,369	1,369	1,369	4,004	1,149.45
1994-09-05	1,399	1,399	1,389	1,389	35,036	1,166.25
1994-09-02	1,399	1,399	1,389	1,389	12,013	1,166.25
1994-09-01	1,399	1,399	1,399	1,399	8,008	1,174.64
1994-08-31	1,399	1,429	1,399	1,419	13,014	1,191.44
1994-08-30	1,399	1,399	1,399	1,399	7,007	1,174.64
1994-08-26	1,399	1,399	1,369	1,369	11,011	1,149.45
1994-08-25	1,399	1,399	1,389	1,389	14,015	1,166.25
1994-08-24	1,399	1,419	1,379	1,379	19,020	1,157.85
1994-08-23	1,438	1,448	1,399	1,399	21,022	1,174.64
1994-08-22	1,458	1,478	1,458	1,478	9,009	1,240.97
1994-08-19	1,478	1,478	1,478	1,478	14,015	1,240.97
1994-08-18	1,429	1,429	1,429	1,429	2,002	1,199.83
1994-08-17	1,448	1,448	1,429	1,448	5,005	1,215.79
1994-08-15	1,419	1,419	1,419	1,419	1,001	1,191.44
1994-08-12	1,468	1,468	1,458	1,458	6,006	1,224.18
1994-08-11	1,468	1,468	1,468	1,468	3,003	1,232.58
1994-08-10	1,488	1,488	1,478	1,478	17,018	1,240.97
1994-08-09	1,488	1,498	1,488	1,488	4,004	1,249.37
1994-08-08	1,488	1,498	1,488	1,488	11,011	1,249.37
1994-08-05	1,478	1,488	1,478	1,478	56,058	1,240.97
1994-08-04	1,478	1,488	1,478	1,488	24,025	1,249.37
1994-08-03	1,478	1,478	1,478	1,478	144,150	1,240.97
1994-08-02	1,478	1,478	1,478	1,478	4,004	1,240.97
1994-08-01	1,478	1,478	1,478	1,478	68,071	1,240.97
1994-07-29	1,478	1,488	1,478	1,478	7,007	1,240.97
1994-07-28	1,468	1,488	1,458	1,478	61,064	1,240.97
1994-07-27	1,458	1,458	1,458	1,458	2,002	1,224.18
1994-07-25	1,478	1,478	1,478	1,478	3,003	1,240.97
1994-07-22	1,458	1,478	1,458	1,478	24,025	1,240.97
1994-07-20	1,419	1,458	1,419	1,458	9,009	1,224.18
1994-07-19	1,458	1,458	1,429	1,429	20,021	1,199.83
1994-07-18	1,488	1,488	1,458	1,458	17,018	1,224.18
1994-07-15	1,478	1,488	1,478	1,478	20,021	1,240.97
1994-07-14	1,458	1,478	1,458	1,458	11,011	1,224.18
1994-07-13	1,458	1,458	1,458	1,458	2,002	1,224.18
1994-07-11	1,458	1,458	1,458	1,458	5,005	1,224.18
1994-07-08	1,458	1,458	1,448	1,448	4,004	1,215.79
1994-07-07	1,458	1,458	1,458	1,458	5,005	1,224.18
1994-07-06	1,478	1,478	1,448	1,448	13,014	1,215.79
1994-07-05	1,458	1,478	1,458	1,478	17,018	1,240.97
1994-07-04	1,458	1,478	1,448	1,458	23,024	1,224.18
1994-07-01	1,468	1,468	1,448	1,448	22,023	1,215.79
1994-06-30	1,488	1,488	1,468	1,468	23,024	1,232.58
1994-06-29	1,468	1,498	1,448	1,498	79,082	1,257.77
1994-06-28	1,419	1,419	1,419	1,419	7,007	1,191.44
1994-06-24	1,419	1,419	1,419	1,419	5,005	1,191.44
1994-06-23	1,438	1,438	1,399	1,409	25,026	1,183.04
1994-06-22	1,458	1,458	1,438	1,438	22,023	1,207.39
1994-06-21	1,448	1,458	1,448	1,458	16,017	1,224.18
1994-06-20	1,438	1,458	1,438	1,448	5,005	1,215.79
1994-06-17	1,458	1,458	1,458	1,458	2,002	1,224.18
1994-06-16	1,488	1,488	1,438	1,448	69,072	1,215.79
1994-06-15	1,419	1,468	1,419	1,468	44,046	1,232.58
1994-06-14	1,399	1,419	1,399	1,419	10,010	1,191.44
1994-06-13	1,379	1,399	1,379	1,399	6,006	1,174.64
1994-06-10	1,389	1,399	1,369	1,379	59,062	1,157.85
1994-06-09	1,389	1,409	1,389	1,389	45,047	1,166.25
1994-06-08	1,399	1,399	1,389	1,389	8,008	1,166.25
1994-06-07	1,389	1,389	1,379	1,389	22,023	1,166.25
1994-06-03	1,399	1,399	1,389	1,389	15,016	1,166.25
1994-06-02	1,448	1,448	1,429	1,438	9,009	1,207.39
1994-06-01	1,438	1,448	1,438	1,448	2,002	1,215.79
1994-05-31	1,448	1,448	1,448	1,448	12,013	1,215.79
1994-05-27	1,468	1,468	1,458	1,458	13,014	1,224.18
1994-05-26	1,488	1,488	1,448	1,448	11,011	1,215.79
1994-05-25	1,478	1,498	1,448	1,448	11,011	1,215.79
1994-05-24	1,498	1,498	1,478	1,478	40,042	1,240.97
1994-05-23	1,488	1,498	1,488	1,498	5,005	1,257.77
1994-05-20	1,488	1,498	1,468	1,498	10,010	1,257.77
1994-05-19	1,468	1,488	1,468	1,488	64,067	1,249.37
1994-05-18	1,478	1,478	1,478	1,478	25,026	1,240.97
1994-05-17	1,458	1,488	1,458	1,478	37,039	1,240.97
1994-05-16	1,458	1,488	1,458	1,488	4,004	1,249.37
1994-05-13	1,458	1,458	1,448	1,458	36,038	1,224.18
1994-05-12	1,438	1,448	1,438	1,448	12,013	1,215.79
1994-05-11	1,429	1,448	1,429	1,438	12,013	1,207.39
1994-05-10	1,429	1,429	1,419	1,419	5,005	1,191.44
1994-05-09	1,429	1,429	1,429	1,429	1,001	1,199.83
1994-05-06	1,419	1,419	1,419	1,419	3,003	1,191.44
1994-05-02	1,438	1,438	1,438	1,438	2,002	1,207.39
1994-04-28	1,438	1,438	1,409	1,409	3,003	1,183.04
1994-04-27	1,429	1,438	1,429	1,438	8,008	1,207.39
1994-04-26	1,409	1,448	1,399	1,448	25,026	1,215.79
1994-04-25	1,369	1,389	1,369	1,369	25,026	1,149.45
1994-04-22	1,399	1,399	1,389	1,389	25,026	1,166.25
1994-04-21	1,389	1,389	1,389	1,389	2,002	1,166.25
1994-04-20	1,399	1,399	1,389	1,389	27,028	1,166.25
1994-04-19	1,399	1,409	1,389	1,399	32,033	1,174.64
1994-04-18	1,379	1,399	1,379	1,399	10,010	1,174.64
1994-04-15	1,448	1,448	1,399	1,399	2,002	1,174.64
1994-04-14	1,429	1,429	1,419	1,419	7,007	1,191.44
1994-04-13	1,429	1,429	1,429	1,429	4,004	1,199.83
1994-04-12	1,429	1,429	1,429	1,429	1,001	1,199.83
1994-04-08	1,409	1,409	1,399	1,399	3,003	1,174.64
1994-04-07	1,438	1,438	1,399	1,399	5,005	1,174.64
1994-04-06	1,429	1,448	1,419	1,419	61,064	1,191.44
1994-04-05	1,409	1,429	1,409	1,429	36,038	1,199.83
1994-04-04	1,438	1,438	1,399	1,409	9,009	1,183.04
1994-04-01	1,438	1,438	1,438	1,438	6,006	1,207.39
1994-03-31	1,458	1,478	1,438	1,478	15,016	1,240.97
1994-03-30	1,478	1,478	1,448	1,458	10,010	1,224.18
1994-03-29	1,478	1,488	1,468	1,468	7,007	1,232.58
1994-03-28	1,478	1,518	1,478	1,498	39,041	1,257.77
1994-03-25	1,498	1,498	1,488	1,498	37,039	1,257.77
1994-03-24	1,419	1,448	1,419	1,448	20,021	1,215.79
1994-03-23	1,419	1,419	1,399	1,399	14,015	1,174.64
1994-03-22	1,468	1,468	1,438	1,458	15,016	1,224.18
1994-03-18	1,429	1,448	1,429	1,438	65,068	1,207.39
1994-03-17	1,399	1,419	1,399	1,419	20,021	1,191.44
1994-03-16	1,399	1,429	1,399	1,419	15,016	1,191.44
1994-03-15	1,399	1,399	1,399	1,399	13,014	1,174.64
1994-03-14	1,399	1,409	1,379	1,399	96,100	1,174.64
1994-03-11	1,399	1,409	1,379	1,389	94,098	1,166.25
1994-03-10	1,379	1,389	1,369	1,379	69,072	1,157.85
1994-03-09	1,359	1,389	1,359	1,369	45,047	1,149.45
1994-03-08	1,349	1,369	1,349	1,369	24,025	1,149.45
1994-03-07	1,389	1,409	1,369	1,379	181,189	1,157.85
1994-03-04	1,379	1,399	1,369	1,389	188,196	1,166.25
1994-03-03	1,399	1,399	1,389	1,399	52,054	1,174.64
1994-03-02	1,409	1,419	1,409	1,419	6,006	1,191.44
1994-03-01	1,409	1,438	1,409	1,429	66,069	1,199.83
1994-02-28	1,429	1,429	1,429	1,429	1,001	1,199.83
1994-02-25	1,389	1,438	1,389	1,438	41,043	1,207.39
1994-02-24	1,389	1,399	1,389	1,399	80,083	1,174.64
1994-02-23	1,379	1,389	1,369	1,389	22,023	1,166.25
1994-02-22	1,399	1,399	1,399	1,399	5,005	1,174.64
1994-02-21	1,409	1,409	1,389	1,389	6,006	1,166.25
1994-02-18	1,409	1,429	1,409	1,429	31,032	1,199.83
1994-02-17	1,389	1,389	1,379	1,389	15,016	1,166.25
1994-02-16	1,389	1,389	1,389	1,389	11,011	1,166.25
1994-02-15	1,369	1,399	1,369	1,389	34,035	1,166.25
1994-02-14	1,379	1,379	1,359	1,359	13,014	1,141.06
1994-02-10	1,399	1,438	1,399	1,438	8,008	1,207.39
1994-02-09	1,458	1,458	1,438	1,438	3,003	1,207.39
1994-02-08	1,429	1,458	1,429	1,458	16,017	1,224.18
1994-02-07	1,399	1,399	1,399	1,399	8,008	1,174.64
1994-02-04	1,438	1,448	1,429	1,429	69,072	1,199.83
1994-02-03	1,438	1,438	1,438	1,438	7,007	1,207.39
1994-02-02	1,448	1,458	1,429	1,458	71,074	1,224.18
1994-02-01	1,429	1,468	1,419	1,468	104,108	1,232.58
1994-01-31	1,429	1,429	1,409	1,429	35,036	1,199.83
1994-01-28	1,379	1,379	1,369	1,369	21,022	1,149.45
1994-01-27	1,379	1,399	1,379	1,399	34,035	1,174.64
1994-01-26	1,379	1,399	1,379	1,399	64,067	1,174.64
1994-01-25	1,399	1,399	1,389	1,399	15,016	1,174.64
1994-01-24	1,419	1,438	1,409	1,438	45,047	1,207.39
1994-01-21	1,448	1,458	1,429	1,458	67,070	1,224.18
1994-01-20	1,429	1,438	1,429	1,438	26,027	1,207.39
1994-01-19	1,438	1,438	1,438	1,438	91,095	1,207.39
1994-01-18	1,438	1,438	1,429	1,438	26,027	1,207.39
1994-01-17	1,409	1,438	1,409	1,438	78,081	1,207.39
1994-01-14	1,419	1,429	1,419	1,429	8,008	1,199.83
1994-01-13	1,399	1,409	1,379	1,409	10,010	1,183.04
1994-01-12	1,379	1,379	1,359	1,379	14,015	1,157.85
1994-01-11	1,359	1,369	1,359	1,359	17,018	1,141.06
1994-01-10	1,359	1,359	1,359	1,359	2,002	1,141.06
1994-01-07	1,359	1,359	1,359	1,359	2,002	1,141.06
1994-01-06	1,329	1,369	1,329	1,339	25,026	1,124.27
1994-01-05	1,329	1,329	1,289	1,329	8,008	1,115.87
1994-01-04	1,279	1,289	1,279	1,289	2,002	1,082.28

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