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