5337 ダントーホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	390	390	385	390	29,000	390
1999-12-29	390	390	385	390	95,000	390
1999-12-28	404	404	390	395	55,000	395
1999-12-27	421	421	400	401	43,000	401
1999-12-24	412	430	411	430	62,000	430
1999-12-22	413	415	410	415	41,000	415
1999-12-21	408	418	407	418	28,000	418
1999-12-20	407	410	407	408	55,000	408
1999-12-17	409	410	407	407	67,000	407
1999-12-16	414	414	405	407	38,000	407
1999-12-15	400	418	400	410	83,000	410
1999-12-14	414	419	395	403	306,000	403
1999-12-13	414	418	414	418	88,000	418
1999-12-10	415	418	414	414	93,000	414
1999-12-09	419	419	416	419	34,000	419
1999-12-08	418	419	417	419	49,000	419
1999-12-07	419	420	417	418	36,000	418
1999-12-06	420	420	415	419	80,000	419
1999-12-03	418	420	415	419	58,000	419
1999-12-02	420	420	417	417	85,000	417
1999-12-01	419	420	418	419	64,000	419
1999-11-30	420	422	419	419	58,000	419
1999-11-29	420	424	417	424	26,000	424
1999-11-26	418	420	416	417	38,000	417
1999-11-25	429	430	418	418	78,000	418
1999-11-24	430	430	428	430	49,000	430
1999-11-22	430	433	430	431	58,000	431
1999-11-19	430	434	424	425	83,000	425
1999-11-18	425	435	425	430	63,000	430
1999-11-17	425	425	421	424	56,000	424
1999-11-16	425	426	423	425	41,000	425
1999-11-15	430	432	428	428	44,000	428
1999-11-12	436	440	433	433	44,000	433
1999-11-11	439	439	435	435	17,000	435
1999-11-10	450	450	437	439	31,000	439
1999-11-09	449	449	440	447	20,000	447
1999-11-08	450	450	445	449	36,000	449
1999-11-05	450	450	445	449	47,000	449
1999-11-04	435	438	435	436	38,000	436
1999-11-02	431	437	425	435	40,000	435
1999-11-01	434	434	429	430	78,000	430
1999-10-29	435	446	433	434	157,000	434
1999-10-28	454	454	435	435	120,000	435
1999-10-27	455	458	452	454	44,000	454
1999-10-26	473	473	455	455	71,000	455
1999-10-25	472	474	470	473	32,000	473
1999-10-22	475	475	460	471	44,000	471
1999-10-21	464	470	461	470	16,000	470
1999-10-20	465	465	460	464	66,000	464
1999-10-19	460	464	458	458	33,000	458
1999-10-18	473	473	460	460	32,000	460
1999-10-15	485	485	475	475	102,000	475
1999-10-14	480	490	477	490	54,000	490
1999-10-13	482	482	475	479	55,000	479
1999-10-12	496	496	491	493	68,000	493
1999-10-08	501	501	492	495	54,000	495
1999-10-07	509	510	501	501	88,000	501
1999-10-06	515	518	507	507	25,000	507
1999-10-05	528	528	520	520	7,000	520
1999-10-04	535	535	515	531	17,000	531
1999-10-01	505	526	505	515	18,000	515
1999-09-30	518	520	500	507	26,000	507
1999-09-29	510	515	505	505	10,000	505
1999-09-28	510	515	506	510	12,000	510
1999-09-27	502	510	500	503	35,000	503
1999-09-24	510	516	490	500	55,000	500
1999-09-22	514	514	501	510	37,000	510
1999-09-21	529	529	501	514	59,000	514
1999-09-20	531	536	530	530	36,000	530
1999-09-17	541	545	530	534	54,000	534
1999-09-16	553	559	546	549	58,000	549
1999-09-14	560	563	553	559	38,000	559
1999-09-13	555	579	555	559	33,000	559
1999-09-10	560	565	557	560	59,000	560
1999-09-09	571	572	565	566	34,000	566
1999-09-08	570	571	570	571	19,000	571
1999-09-07	577	585	570	570	47,000	570
1999-09-06	575	585	571	580	32,000	580
1999-09-03	572	580	570	570	50,000	570
1999-09-02	581	581	571	572	24,000	572
1999-09-01	580	581	575	581	31,000	581
1999-08-31	600	600	583	583	20,000	583
1999-08-30	583	600	583	600	27,000	600
1999-08-27	589	589	570	580	9,000	580
1999-08-26	571	571	568	569	49,000	569
1999-08-25	577	580	570	570	47,000	570
1999-08-24	571	581	570	574	65,000	574
1999-08-23	585	595	566	566	44,000	566
1999-08-20	573	574	555	555	48,000	555
1999-08-19	580	586	555	555	46,000	555
1999-08-18	581	585	580	581	21,000	581
1999-08-17	585	590	580	580	84,000	580
1999-08-16	590	595	585	585	56,000	585
1999-08-13	598	601	590	590	56,000	590
1999-08-12	608	608	598	598	17,000	598
1999-08-11	598	599	596	598	11,000	598
1999-08-10	600	600	599	599	14,000	599
1999-08-09	602	610	599	600	40,000	600
1999-08-06	602	605	600	602	54,000	602
1999-08-05	610	611	603	603	16,000	603
1999-08-04	626	627	618	625	19,000	625
1999-08-03	628	628	620	620	15,000	620
1999-08-02	602	618	600	618	43,000	618
1999-07-30	602	602	600	602	77,000	602
1999-07-29	610	612	600	602	47,000	602
1999-07-28	600	606	600	606	48,000	606
1999-07-27	608	610	602	602	70,000	602
1999-07-26	579	618	579	618	229,000	618
1999-07-23	671	685	671	679	56,000	679
1999-07-22	699	699	680	695	54,000	695
1999-07-21	698	700	690	695	35,000	695
1999-07-19	690	700	690	697	54,000	697
1999-07-16	702	702	690	699	75,000	699
1999-07-15	703	710	700	702	48,000	702
1999-07-14	701	705	700	700	29,000	700
1999-07-13	715	720	700	700	79,000	700
1999-07-12	720	720	710	710	51,000	710
1999-07-09	730	730	711	720	64,000	720
1999-07-08	749	759	725	740	249,000	740
1999-07-07	686	720	685	720	208,000	720
1999-07-06	680	680	661	678	118,000	678
1999-07-05	680	683	661	661	94,000	661
1999-07-02	669	669	656	669	82,000	669
1999-07-01	670	670	656	659	36,000	659
1999-06-30	670	670	660	662	59,000	662
1999-06-29	650	655	650	655	20,000	655
1999-06-28	651	665	650	650	56,000	650
1999-06-25	661	665	650	655	42,000	655
1999-06-24	665	665	660	660	52,000	660
1999-06-23	669	669	660	664	35,000	664
1999-06-22	670	670	658	666	62,000	666
1999-06-21	646	666	645	661	76,000	661
1999-06-18	657	660	645	645	80,000	645
1999-06-17	651	658	650	653	35,000	653
1999-06-16	653	660	645	650	49,000	650
1999-06-15	665	670	650	653	66,000	653
1999-06-14	629	659	628	659	57,000	659
1999-06-11	616	625	615	615	111,000	615
1999-06-10	615	615	610	613	57,000	613
1999-06-09	615	615	610	610	48,000	610
1999-06-08	614	615	610	613	25,000	613
1999-06-07	614	614	610	613	19,000	613
1999-06-04	600	613	600	600	7,000	600
1999-06-03	601	614	582	590	43,000	590
1999-06-02	620	620	598	598	40,000	598
1999-06-01	601	605	600	600	36,000	600
1999-05-31	593	601	590	601	21,000	601
1999-05-28	595	596	590	593	33,000	593
1999-05-27	595	603	595	596	46,000	596
1999-05-26	600	600	586	594	90,000	594
1999-05-25	619	619	601	605	41,000	605
1999-05-24	620	630	611	619	64,000	619
1999-05-21	640	645	637	638	36,000	638
1999-05-20	648	648	643	643	55,000	643
1999-05-19	650	659	641	648	64,000	648
1999-05-18	650	654	648	650	60,000	650
1999-05-17	666	666	650	655	57,000	655
1999-05-14	680	680	675	676	42,000	676
1999-05-13	684	685	681	681	18,000	681
1999-05-12	680	685	680	685	35,000	685
1999-05-11	699	700	685	690	34,000	690
1999-05-10	689	699	685	699	68,000	699
1999-05-07	690	690	681	685	49,000	685
1999-05-06	677	687	677	680	57,000	680
1999-04-30	680	680	668	675	39,000	675
1999-04-28	680	680	670	676	24,000	676
1999-04-27	687	687	675	681	37,000	681
1999-04-26	670	688	670	687	44,000	687
1999-04-23	655	690	655	668	40,000	668
1999-04-22	651	660	651	651	76,000	651
1999-04-21	700	710	670	671	78,000	671
1999-04-20	720	720	700	710	109,000	710
1999-04-19	700	710	691	710	141,000	710
1999-04-16	670	700	667	690	99,000	690
1999-04-15	670	674	665	670	55,000	670
1999-04-14	680	680	665	665	121,000	665
1999-04-13	652	671	652	670	109,000	670
1999-04-12	665	665	651	651	110,000	651
1999-04-09	660	670	653	659	74,000	659
1999-04-08	670	678	651	653	136,000	653
1999-04-07	619	678	610	665	346,000	665
1999-04-06	588	599	586	599	100,000	599
1999-04-05	585	591	584	585	219,000	585
1999-04-02	575	585	570	584	76,000	584
1999-04-01	570	575	565	571	61,000	571
1999-03-31	570	580	560	565	47,000	565
1999-03-30	590	590	562	570	63,000	570
1999-03-29	596	600	575	580	89,000	580
1999-03-26	597	597	580	590	97,000	590
1999-03-25	563	581	563	580	82,000	580
1999-03-24	575	575	563	563	127,000	563
1999-03-23	575	595	575	580	173,000	580
1999-03-19	570	570	565	570	131,000	570
1999-03-18	549	573	545	545	274,000	545
1999-03-17	525	540	520	533	300,000	533
1999-03-16	511	522	511	516	130,000	516
1999-03-15	505	525	500	511	67,000	511
1999-03-12	516	524	500	510	102,000	510
1999-03-11	525	525	510	510	101,000	510
1999-03-10	511	530	511	523	126,000	523
1999-03-09	490	507	490	504	133,000	504
1999-03-08	486	500	486	490	87,000	490
1999-03-05	475	490	475	482	65,000	482
1999-03-04	453	469	453	464	71,000	464
1999-03-03	450	450	448	448	36,000	448
1999-03-02	454	454	451	451	19,000	451
1999-03-01	450	460	450	455	35,000	455
1999-02-26	452	454	440	440	151,000	440
1999-02-25	450	454	440	454	36,000	454
1999-02-24	447	457	447	454	16,000	454
1999-02-23	453	458	450	457	52,000	457
1999-02-22	448	459	446	453	44,000	453
1999-02-19	443	457	441	445	100,000	445
1999-02-18	430	440	427	440	22,000	440
1999-02-17	427	432	427	432	81,000	432
1999-02-16	413	422	413	422	106,000	422
1999-02-15	411	416	410	410	200,000	410
1999-02-12	426	428	411	411	151,000	411
1999-02-10	426	430	425	428	92,000	428
1999-02-09	440	445	426	426	74,000	426
1999-02-08	450	450	444	444	40,000	444
1999-02-05	445	450	445	450	29,000	450
1999-02-04	450	450	444	445	36,000	445
1999-02-03	451	455	450	450	46,000	450
1999-02-02	470	475	450	451	46,000	451
1999-02-01	483	483	475	475	30,000	475
1999-01-29	491	493	475	475	38,000	475
1999-01-28	470	490	470	487	51,000	487
1999-01-27	448	473	448	466	74,000	466
1999-01-26	437	443	435	443	83,000	443
1999-01-25	454	454	435	435	94,000	435
1999-01-22	460	467	458	459	26,000	459
1999-01-21	432	465	432	460	18,000	460
1999-01-20	430	432	426	432	46,000	432
1999-01-19	425	430	425	430	23,000	430
1999-01-18	425	435	424	430	81,000	430
1999-01-14	455	459	440	450	79,000	450
1999-01-13	461	465	460	460	22,000	460
1999-01-12	465	465	461	461	29,000	461
1999-01-11	466	471	465	465	14,000	465
1999-01-08	470	475	465	465	34,000	465
1999-01-07	492	497	465	465	36,000	465
1999-01-06	496	510	490	497	10,000	497
1999-01-05	510	510	461	461	5,000	461
1999-01-04	520	520	515	515	2,000	515

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