5337 ダントーホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	511	519	511	519	2,000	519
1998-12-29	510	512	510	511	6,000	511
1998-12-28	506	510	505	505	10,000	505
1998-12-25	529	529	500	505	13,000	505
1998-12-24	533	540	530	533	193,000	533
1998-12-22	535	543	533	535	64,000	535
1998-12-21	533	555	533	540	42,000	540
1998-12-18	530	545	530	533	39,000	533
1998-12-17	550	555	535	550	46,000	550
1998-12-16	575	575	550	550	64,000	550
1998-12-15	565	575	565	570	19,000	570
1998-12-14	567	567	563	565	10,000	565
1998-12-11	565	566	565	566	27,000	566
1998-12-10	568	576	568	568	20,000	568
1998-12-09	575	575	565	565	23,000	565
1998-12-08	569	579	569	575	13,000	575
1998-12-07	580	580	563	570	10,000	570
1998-12-04	569	569	560	560	14,000	560
1998-12-03	570	590	560	570	38,000	570
1998-12-02	550	570	550	570	29,000	570
1998-12-01	560	575	560	566	27,000	566
1998-11-30	600	605	595	600	54,000	600
1998-11-27	590	620	585	605	52,000	605
1998-11-26	580	590	575	590	42,000	590
1998-11-25	560	580	560	579	59,000	579
1998-11-24	531	560	531	560	59,000	560
1998-11-20	539	539	530	535	34,000	535
1998-11-19	543	545	530	530	64,000	530
1998-11-18	528	550	528	540	90,000	540
1998-11-17	500	529	498	529	56,000	529
1998-11-16	500	500	496	496	25,000	496
1998-11-13	493	493	480	486	117,000	486
1998-11-12	490	500	490	498	43,000	498
1998-11-11	480	489	480	487	45,000	487
1998-11-10	490	490	480	480	36,000	480
1998-11-09	495	500	495	495	33,000	495
1998-11-06	483	497	483	495	58,000	495
1998-11-05	481	488	477	483	57,000	483
1998-11-04	485	490	472	480	77,000	480
1998-11-02	450	478	447	470	134,000	470
1998-10-30	405	430	401	430	243,000	430
1998-10-29	415	420	405	406	95,000	406
1998-10-28	425	429	420	420	92,000	420
1998-10-27	432	434	428	430	45,000	430
1998-10-26	439	439	435	435	75,000	435
1998-10-23	445	445	436	440	144,000	440
1998-10-22	445	450	440	445	304,000	445
1998-10-21	444	447	440	445	216,000	445
1998-10-20	445	445	440	440	51,000	440
1998-10-19	445	445	440	445	45,000	445
1998-10-16	445	450	429	450	80,000	450
1998-10-15	450	450	420	430	103,000	430
1998-10-14	485	485	450	450	56,000	450
1998-10-13	455	510	455	490	83,000	490
1998-10-12	475	475	450	452	102,000	452
1998-10-09	480	485	480	480	35,000	480
1998-10-08	512	512	500	500	84,000	500
1998-10-07	513	515	510	512	52,000	512
1998-10-06	530	536	520	520	26,000	520
1998-10-05	539	539	536	536	21,000	536
1998-10-02	544	545	544	545	7,000	545
1998-10-01	550	550	550	550	9,000	550
1998-09-30	600	600	550	550	25,000	550
1998-09-29	601	601	600	600	6,000	600
1998-09-28	600	600	600	600	8,000	600
1998-09-25	617	617	600	600	11,000	600
1998-09-24	647	647	644	644	9,000	644
1998-09-22	650	650	646	646	3,000	646
1998-09-21	610	615	610	610	6,000	610
1998-09-18	649	649	610	610	23,000	610
1998-09-17	667	668	650	650	13,000	650
1998-09-16	659	668	659	668	7,000	668
1998-09-14	690	690	659	659	4,000	659
1998-09-11	640	645	640	640	16,000	640
1998-09-10	650	669	650	669	7,000	669
1998-09-09	655	655	640	641	12,000	641
1998-09-08	666	668	655	655	8,000	655
1998-09-07	650	670	650	666	9,000	666
1998-09-04	650	650	650	650	16,000	650
1998-09-03	669	670	660	660	9,000	660
1998-09-02	675	675	651	672	15,000	672
1998-09-01	670	675	650	675	12,000	675
1998-08-31	664	680	650	680	22,000	680
1998-08-28	660	670	650	665	14,000	665
1998-08-27	670	670	665	670	119,000	670
1998-08-26	671	671	670	670	8,000	670
1998-08-25	670	671	670	671	6,000	671
1998-08-24	684	684	670	670	28,000	670
1998-08-21	690	690	685	685	5,000	685
1998-08-20	699	699	698	699	29,000	699
1998-08-19	700	700	699	699	4,000	699
1998-08-18	690	695	690	695	6,000	695
1998-08-17	710	710	690	690	9,000	690
1998-08-14	700	710	699	710	9,000	710
1998-08-13	685	685	680	685	37,000	685
1998-08-12	690	690	689	689	9,000	689
1998-08-11	700	700	680	680	6,000	680
1998-08-10	690	690	647	661	50,000	661
1998-08-07	700	700	690	690	42,000	690
1998-08-06	700	700	695	700	28,000	700
1998-08-05	705	709	700	700	56,000	700
1998-08-04	721	721	705	705	35,000	705
1998-08-03	720	720	715	716	41,000	716
1998-07-31	720	720	715	715	32,000	715
1998-07-30	722	722	720	720	24,000	720
1998-07-29	726	730	725	725	36,000	725
1998-07-28	725	727	722	725	86,000	725
1998-07-27	745	745	725	725	8,000	725
1998-07-24	759	760	759	760	8,000	760
1998-07-23	768	768	765	765	9,000	765
1998-07-22	777	777	773	774	6,000	774
1998-07-21	777	780	777	777	11,000	777
1998-07-17	777	782	777	780	15,000	780
1998-07-16	775	785	775	785	15,000	785
1998-07-15	765	775	765	775	16,000	775
1998-07-14	778	778	765	765	31,000	765
1998-07-13	776	778	765	778	26,000	778
1998-07-10	795	795	778	778	12,000	778
1998-07-09	800	800	795	795	19,000	795
1998-07-08	810	810	800	800	4,000	800
1998-07-07	802	809	802	802	6,000	802
1998-07-06	798	804	798	798	23,000	798
1998-07-03	790	790	775	790	5,000	790
1998-07-02	774	800	774	790	18,000	790
1998-07-01	770	773	760	773	9,000	773
1998-06-30	760	768	751	751	14,000	751
1998-06-29	730	740	730	740	18,000	740
1998-06-26	722	722	722	722	5,000	722
1998-06-25	721	721	721	721	2,000	721
1998-06-24	721	723	721	721	5,000	721
1998-06-23	721	721	721	721	2,000	721
1998-06-22	755	755	720	720	16,000	720
1998-06-19	749	749	725	725	8,000	725
1998-06-18	733	733	719	719	46,000	719
1998-06-17	729	733	719	733	9,000	733
1998-06-16	729	729	719	719	7,000	719
1998-06-15	736	736	729	729	15,000	729
1998-06-12	735	736	735	736	15,000	736
1998-06-11	733	733	733	733	9,000	733
1998-06-10	731	741	731	733	4,000	733
1998-06-09	733	733	730	733	81,000	733
1998-06-08	732	732	732	732	4,000	732
1998-06-05	735	735	731	731	9,000	731
1998-06-04	738	738	737	737	7,000	737
1998-06-03	745	745	735	735	14,000	735
1998-06-02	785	785	735	740	11,000	740
1998-06-01	790	790	780	780	3,000	780
1998-05-29	797	799	790	790	8,000	790
1998-05-28	796	796	796	796	3,000	796
1998-05-27	796	796	796	796	3,000	796
1998-05-26	790	840	790	796	4,000	796
1998-05-25	790	790	790	790	2,000	790
1998-05-22	790	790	790	790	4,000	790
1998-05-21	790	790	780	790	8,000	790
1998-05-20	810	820	800	800	28,000	800
1998-05-19	830	830	800	800	16,000	800
1998-05-18	840	840	840	840	5,000	840
1998-05-15	835	835	835	835	1,000	835
1998-05-14	835	835	835	835	13,000	835
1998-05-13	835	835	835	835	11,000	835
1998-05-12	840	840	840	840	1,000	840
1998-05-07	835	848	835	848	3,000	848
1998-05-06	880	880	851	851	5,000	851
1998-05-01	879	889	879	889	2,000	889
1998-04-30	836	855	836	855	73,000	855
1998-04-28	851	855	840	840	196,000	840
1998-04-27	850	851	850	851	9,000	851
1998-04-24	854	854	854	854	1,000	854
1998-04-23	856	856	853	854	7,000	854
1998-04-22	851	852	851	851	4,000	851
1998-04-21	850	850	850	850	6,000	850
1998-04-20	850	855	850	850	10,000	850
1998-04-17	850	850	850	850	2,000	850
1998-04-16	870	870	850	850	15,000	850
1998-04-15	870	875	860	860	40,000	860
1998-04-14	890	890	869	869	8,000	869
1998-04-13	891	891	885	885	4,000	885
1998-04-10	890	893	880	891	14,000	891
1998-04-09	856	858	854	856	30,000	856
1998-04-08	856	856	850	856	28,000	856
1998-04-07	850	850	848	850	23,000	850
1998-04-06	863	865	850	853	10,000	853
1998-04-03	889	889	850	880	31,000	880
1998-04-02	893	897	890	890	40,000	890
1998-04-01	900	900	892	900	49,000	900
1998-03-31	904	913	900	909	29,000	909
1998-03-30	900	920	900	904	36,000	904
1998-03-27	880	880	879	879	8,000	879
1998-03-26	889	889	875	875	13,000	875
1998-03-25	876	876	875	875	7,000	875
1998-03-24	875	889	870	875	23,000	875
1998-03-23	874	880	874	880	19,000	880
1998-03-20	890	890	880	880	26,000	880
1998-03-19	886	889	880	880	26,000	880
1998-03-18	889	889	889	889	2,000	889
1998-03-17	879	879	879	879	4,000	879
1998-03-16	853	879	853	879	10,000	879
1998-03-13	849	850	849	849	35,000	849
1998-03-12	860	860	855	860	22,000	860
1998-03-11	852	862	852	862	19,000	862
1998-03-10	870	870	862	870	51,000	870
1998-03-09	879	880	870	870	31,000	870
1998-03-06	880	880	870	880	18,000	880
1998-03-05	899	899	889	889	15,000	889
1998-03-04	900	900	900	900	9,000	900
1998-03-03	912	912	890	900	29,000	900
1998-03-02	901	912	901	912	21,000	912
1998-02-27	914	914	900	905	142,000	905
1998-02-25	900	924	900	924	8,000	924
1998-02-24	925	925	905	906	8,000	906
1998-02-23	905	905	905	905	4,000	905
1998-02-20	930	930	900	905	34,000	905
1998-02-19	942	942	900	924	53,000	924
1998-02-18	994	994	960	960	6,000	960
1998-02-17	990	992	989	989	7,000	989
1998-02-16	994	994	992	992	7,000	992
1998-02-13	1,010	1,010	991	995	35,000	995
1998-02-12	1,000	1,010	995	1,010	48,000	1,010
1998-02-10	986	1,000	980	1,000	38,000	1,000
1998-02-09	980	985	970	976	27,000	976
1998-02-06	985	985	970	970	17,000	970
1998-02-05	976	976	975	975	7,000	975
1998-02-04	990	990	970	975	49,000	975
1998-02-03	990	1,000	971	971	128,000	971
1998-02-02	940	990	940	970	33,000	970
1998-01-30	945	945	920	940	36,000	940
1998-01-29	990	991	965	965	18,000	965
1998-01-28	930	990	930	990	49,000	990
1998-01-27	900	930	880	930	72,000	930
1998-01-26	851	900	851	897	53,000	897
1998-01-23	800	880	800	880	45,000	880
1998-01-22	778	798	765	798	25,000	798
1998-01-21	774	785	771	778	41,000	778
1998-01-20	756	759	750	759	30,000	759
1998-01-19	745	750	735	746	19,000	746
1998-01-16	740	750	740	745	25,000	745
1998-01-14	740	742	730	740	21,000	740
1998-01-13	721	730	720	730	7,000	730
1998-01-12	790	790	719	719	41,000	719
1998-01-08	819	819	800	818	6,000	818
1998-01-07	790	800	790	800	13,000	800
1998-01-06	801	801	800	800	4,000	800
1998-01-05	821	824	790	790	4,000	790

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