5337 ダントーホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 680 | 680 | 680 | 680 | 1,000 | 464.56 |
| 1983-12-21 | 650 | 650 | 650 | 650 | 1,000 | 444.07 |
| 1983-12-20 | 640 | 640 | 640 | 640 | 3,001 | 437.24 |
| 1983-12-19 | 641 | 641 | 641 | 641 | 6,001 | 437.92 |
| 1983-12-16 | 650 | 650 | 650 | 650 | 1,000 | 444.07 |
| 1983-12-15 | 645 | 645 | 645 | 645 | 12,003 | 440.65 |
| 1983-11-30 | 640 | 640 | 640 | 640 | 3,001 | 437.24 |
| 1983-11-26 | 645 | 645 | 645 | 645 | 1,000 | 440.65 |
| 1983-11-02 | 650 | 650 | 650 | 650 | 1,000 | 444.07 |
| 1983-10-31 | 630 | 630 | 630 | 630 | 1,000 | 430.41 |
| 1983-10-27 | 627 | 627 | 627 | 627 | 4,001 | 428.36 |
| 1983-10-24 | 625 | 625 | 625 | 625 | 7,002 | 426.99 |
| 1983-10-05 | 665 | 665 | 665 | 665 | 1,000 | 454.32 |
| 1983-10-04 | 665 | 665 | 665 | 665 | 4,001 | 454.32 |
| 1983-10-01 | 670 | 670 | 670 | 670 | 3,001 | 457.73 |
| 1983-09-30 | 680 | 680 | 680 | 680 | 1,000 | 464.56 |
| 1983-09-29 | 668 | 668 | 668 | 668 | 1,000 | 456.37 |
| 1983-09-16 | 605 | 605 | 605 | 605 | 7,002 | 413.33 |
| 1983-08-30 | 602 | 602 | 602 | 602 | 1,000 | 411.28 |
| 1983-08-29 | 602 | 602 | 602 | 602 | 5,001 | 411.28 |
| 1983-08-27 | 600 | 600 | 600 | 600 | 5,001 | 409.91 |
| 1983-08-03 | 635 | 635 | 635 | 635 | 1,000 | 433.82 |
| 1983-07-30 | 620 | 620 | 620 | 620 | 1,000 | 423.57 |
| 1983-07-26 | 630 | 630 | 630 | 630 | 4,001 | 430.41 |
| 1983-07-15 | 635 | 635 | 635 | 635 | 6,001 | 433.82 |
| 1983-07-06 | 655 | 655 | 655 | 655 | 2,000 | 447.48 |
| 1983-07-04 | 659 | 659 | 659 | 659 | 11,003 | 450.22 |
| 1983-06-17 | 620 | 620 | 620 | 620 | 7,002 | 423.57 |
| 1983-06-02 | 648 | 648 | 648 | 648 | 10,002 | 442.70 |
| 1983-05-07 | 590 | 590 | 590 | 590 | 5,001 | 403.08 |
| 1983-05-02 | 616 | 616 | 616 | 616 | 2,000 | 420.84 |
| 1983-04-30 | 616 | 616 | 616 | 616 | 2,000 | 420.84 |
| 1983-04-22 | 581 | 581 | 581 | 581 | 1,000 | 396.93 |
| 1983-04-21 | 582 | 582 | 582 | 582 | 5,001 | 397.61 |
| 1983-04-20 | 582 | 582 | 582 | 582 | 9,002 | 397.61 |
| 1983-04-12 | 585 | 585 | 585 | 585 | 3,001 | 399.66 |
| 1983-03-25 | 565 | 565 | 565 | 565 | 7,002 | 386 |
| 1983-03-23 | 584 | 584 | 584 | 584 | 1,000 | 398.98 |
| 1983-03-22 | 596 | 596 | 588 | 588 | 2,000 | 401.71 |
| 1983-03-18 | 570 | 588 | 570 | 588 | 7,002 | 401.71 |
| 1983-03-17 | 565 | 565 | 565 | 565 | 1,000 | 386 |
| 1983-03-16 | 557 | 558 | 557 | 558 | 3,001 | 381.22 |
| 1983-03-12 | 541 | 541 | 541 | 541 | 1,000 | 369.60 |
| 1983-03-09 | 528 | 528 | 528 | 528 | 1,000 | 360.72 |
| 1983-02-24 | 481 | 481 | 481 | 481 | 1,000 | 328.61 |
| 1983-02-23 | 485 | 485 | 485 | 485 | 5,001 | 331.34 |
| 1983-02-21 | 500 | 500 | 500 | 500 | 11,003 | 341.59 |
| 1983-02-16 | 530 | 530 | 530 | 530 | 7,002 | 362.09 |
| 1983-01-28 | 498 | 498 | 498 | 498 | 5,001 | 340.23 |
| 1983-01-27 | 505 | 505 | 505 | 505 | 6,001 | 345.01 |
| 1983-01-25 | 505 | 505 | 505 | 505 | 2,000 | 345.01 |
| 1983-01-21 | 559 | 559 | 559 | 559 | 1,000 | 381.90 |
| 1983-01-14 | 466 | 466 | 466 | 466 | 1,000 | 318.36 |
| 1983-01-11 | 445 | 445 | 445 | 445 | 1,000 | 304.02 |
| 1983-01-06 | 445 | 445 | 445 | 445 | 1,000 | 304.02 |
| 1983-01-04 | 435 | 435 | 435 | 435 | 1,000 | 297.18 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
