5337 ダントーホールディングス(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 636 | 636 | 636 | 636 | 1,001 | 534.01 |
| 1985-12-25 | 732 | 732 | 732 | 732 | 1,000 | 500.09 |
| 1985-12-24 | 739 | 739 | 739 | 739 | 2,000 | 504.87 |
| 1985-12-20 | 750 | 750 | 750 | 750 | 2,000 | 512.39 |
| 1985-12-18 | 766 | 766 | 766 | 766 | 5,001 | 523.32 |
| 1985-12-16 | 776 | 776 | 776 | 776 | 1,000 | 530.15 |
| 1985-12-11 | 780 | 790 | 780 | 790 | 8,002 | 539.71 |
| 1985-12-03 | 800 | 800 | 800 | 800 | 1,000 | 546.55 |
| 1985-11-25 | 776 | 776 | 776 | 776 | 6,001 | 530.15 |
| 1985-11-02 | 750 | 750 | 750 | 750 | 1,000 | 512.39 |
| 1985-11-01 | 756 | 756 | 756 | 756 | 1,000 | 516.49 |
| 1985-10-24 | 727 | 727 | 727 | 727 | 2,000 | 496.67 |
| 1985-10-23 | 740 | 740 | 740 | 740 | 8,002 | 505.56 |
| 1985-10-16 | 830 | 830 | 830 | 830 | 2,000 | 567.04 |
| 1985-09-28 | 771 | 771 | 771 | 771 | 1,000 | 526.73 |
| 1985-09-27 | 770 | 778 | 770 | 771 | 7,002 | 526.73 |
| 1985-09-25 | 755 | 755 | 755 | 755 | 3,001 | 515.80 |
| 1985-09-24 | 750 | 750 | 750 | 750 | 1,000 | 512.39 |
| 1985-09-21 | 741 | 741 | 740 | 740 | 6,001 | 505.56 |
| 1985-09-20 | 720 | 730 | 720 | 721 | 9,002 | 492.57 |
| 1985-09-12 | 675 | 675 | 675 | 675 | 9,002 | 461.15 |
| 1985-09-03 | 710 | 710 | 708 | 709 | 5,001 | 484.38 |
| 1985-08-31 | 690 | 700 | 690 | 700 | 3,001 | 478.23 |
| 1985-08-29 | 688 | 688 | 688 | 688 | 2,000 | 470.03 |
| 1985-08-23 | 660 | 660 | 660 | 660 | 2,000 | 450.90 |
| 1985-08-21 | 615 | 615 | 615 | 615 | 1,000 | 420.16 |
| 1985-08-15 | 585 | 585 | 585 | 585 | 2,000 | 399.66 |
| 1985-08-09 | 575 | 575 | 575 | 575 | 8,002 | 392.83 |
| 1985-08-08 | 575 | 575 | 575 | 575 | 2,000 | 392.83 |
| 1985-07-25 | 629 | 629 | 620 | 620 | 9,002 | 423.57 |
| 1985-07-24 | 620 | 620 | 620 | 620 | 3,001 | 423.57 |
| 1985-07-17 | 540 | 540 | 540 | 540 | 3,001 | 368.92 |
| 1985-07-09 | 555 | 555 | 555 | 555 | 1,000 | 379.17 |
| 1985-07-06 | 550 | 550 | 550 | 550 | 3,001 | 375.75 |
| 1985-07-03 | 555 | 555 | 555 | 555 | 12,003 | 379.17 |
| 1985-06-27 | 545 | 545 | 545 | 545 | 8,002 | 372.33 |
| 1985-06-15 | 542 | 542 | 542 | 542 | 1,000 | 370.29 |
| 1985-06-06 | 565 | 565 | 565 | 565 | 3,001 | 386 |
| 1985-06-03 | 573 | 573 | 573 | 573 | 2,000 | 391.46 |
| 1985-05-31 | 550 | 550 | 550 | 550 | 3,001 | 375.75 |
| 1985-05-27 | 530 | 530 | 530 | 530 | 3,001 | 362.09 |
| 1985-05-24 | 530 | 530 | 530 | 530 | 6,001 | 362.09 |
| 1985-04-25 | 529 | 529 | 529 | 529 | 8,002 | 361.40 |
| 1985-04-24 | 529 | 529 | 529 | 529 | 9,002 | 361.40 |
| 1985-04-17 | 529 | 529 | 529 | 529 | 5,001 | 361.40 |
| 1985-03-28 | 510 | 510 | 510 | 510 | 1,000 | 348.42 |
| 1985-03-26 | 510 | 510 | 510 | 510 | 8,002 | 348.42 |
| 1985-03-04 | 514 | 514 | 514 | 514 | 11,003 | 351.16 |
| 1985-02-20 | 513 | 513 | 513 | 513 | 1,000 | 350.47 |
| 1985-01-26 | 534 | 534 | 534 | 534 | 4,001 | 364.82 |
| 1985-01-21 | 559 | 559 | 559 | 559 | 8,002 | 381.90 |
| 1985-01-04 | 553 | 553 | 553 | 553 | 1,000 | 377.80 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
