1. HOME >
  2. 株価時系列 >
  3. 5337 >
  4. 1987年

5337 ダントーホールディングス(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,1591,1591,1591,1594,004973.13
1987-12-241,2291,2391,2291,2394,0041,040.30
1987-12-231,2191,2391,2091,23911,0111,040.30
1987-12-221,2391,2391,2191,2395,0051,040.30
1987-12-211,2191,2191,2191,2193,0031,023.51
1987-12-181,2091,2091,1991,1995,0051,006.72
1987-12-171,2191,2191,1991,20926,0271,015.11
1987-12-161,2091,2091,1991,19914,0151,006.72
1987-12-151,2491,2491,2491,24912,0131,048.70
1987-12-141,2491,2491,2491,2491,0011,048.70
1987-12-111,2091,2291,2091,2292,0021,031.91
1987-12-101,2091,2491,1991,19910,0101,006.72
1987-12-051,1791,1791,1791,1791,001989.92
1987-12-041,1991,1991,1991,1993,0031,006.72
1987-12-031,2091,2491,2091,24912,0131,048.70
1987-12-021,1991,1991,1991,1995,0051,006.72
1987-12-011,1191,1191,1191,1198,008939.55
1987-11-301,2291,2291,1791,1799,009989.92
1987-11-281,2091,2291,2091,2297,0071,031.91
1987-11-271,1991,1991,1991,19914,0151,006.72
1987-11-251,1791,2491,1791,24926,0271,048.70
1987-11-241,1991,1991,1991,1994,0041,006.72
1987-11-201,1491,1491,1491,1499,009964.74
1987-11-171,2791,2791,1691,16925,026981.53
1987-11-161,2591,2891,2591,25917,0181,057.09
1987-11-131,1791,1791,1791,17913,014989.92
1987-11-121,0891,0891,0591,05935,036889.17
1987-11-111,0991,0991,0891,0894,004914.36
1987-11-101,1791,1791,1791,1796,006989.92
1987-11-091,1991,2391,1991,2392,0021,040.30
1987-11-071,2391,2391,2391,2399,0091,040.30
1987-11-061,2191,2391,2091,2399,0091,040.30
1987-11-051,1991,1991,1991,1995,0051,006.72
1987-11-041,2291,2391,2291,2396,0061,040.30
1987-11-021,2791,2791,2591,26911,0111,065.49
1987-10-311,2691,2691,2591,2598,0081,057.09
1987-10-301,2191,2191,2191,2191,0011,023.51
1987-10-291,2391,2391,1991,2399,0091,040.30
1987-10-281,2791,2991,2591,25916,0171,057.09
1987-10-271,1891,2591,1891,25922,0231,057.09
1987-10-261,3491,3491,2591,25913,0141,057.09
1987-10-241,3591,3591,3291,32910,0101,115.87
1987-10-231,3791,3791,3191,35920,0211,141.06
1987-10-221,4381,4381,3891,39933,0341,174.64
1987-10-211,4091,4091,3791,37929,0301,157.85
1987-10-191,5481,5581,4781,49829,0301,257.77
1987-10-161,5981,5981,5481,54850,0521,299.75
1987-10-151,5681,6081,5381,58867,0701,333.33
1987-10-141,4881,5381,4881,5389,0091,291.35
1987-10-131,4881,4881,4781,4787,0071,240.97
1987-10-121,4781,4981,4781,48815,0161,249.37
1987-10-091,4981,5081,4981,5084,0041,266.16
1987-10-081,4881,4881,4881,4888,0081,249.37
1987-10-071,5081,5081,4581,48815,0161,249.37
1987-10-061,5081,5181,4981,49820,0211,257.77
1987-10-051,5381,5381,4981,52888,0921,282.96
1987-10-031,4881,5281,4881,50817,0181,266.16
1987-10-021,4381,4781,4381,4785,0051,240.97
1987-10-011,3891,4191,3891,3998,0081,174.64
1987-09-301,4091,4091,3791,37910,0101,157.85
1987-09-291,4091,4191,3991,3994,0041,174.64
1987-09-281,3991,3991,3991,3995,0051,174.64
1987-09-261,3891,3891,3791,3792,0021,157.85
1987-09-251,4091,4091,3991,3999,0091,174.64
1987-09-241,4481,4781,3991,40917,0181,183.04
1987-09-211,4681,4681,4481,45810,0101,224.18
1987-09-181,4981,5181,4881,48831,0321,249.37
1987-09-171,4981,5181,4781,48814,0151,249.37
1987-09-161,4191,4781,4191,47811,0111,240.97
1987-09-141,3991,4191,3991,4097,0071,183.04
1987-09-111,4481,4481,3991,41914,0151,191.44
1987-09-101,4881,4881,4481,45814,0151,224.18
1987-09-091,4981,4981,4581,46812,0131,232.58
1987-09-081,4581,4981,4481,46850,0521,232.58
1987-09-071,4981,4981,4481,44826,0271,215.79
1987-09-051,5381,5381,4981,49816,0171,257.77
1987-09-041,5381,5581,5181,51851,0531,274.56
1987-09-031,5281,5881,4681,55868,0711,308.14
1987-09-021,6081,6181,5481,55841,0431,308.14
1987-09-011,6581,6681,6281,64860,0631,383.71
1987-08-311,6381,6681,6381,66847,0491,400.50
1987-08-291,6281,6481,6281,63864,0671,375.31
1987-08-281,7881,7881,6581,658136,1421,392.11
1987-08-271,5681,7981,5681,758210,2191,476.07
1987-08-261,5681,6281,5681,588337,3511,333.33
1987-08-251,3491,5581,3291,558118,1231,308.14
1987-08-241,3491,3791,3091,35965,0681,141.06
1987-08-221,3491,3591,3491,35918,0191,141.06
1987-08-211,3791,3891,3491,34998,1021,132.66
1987-08-201,3391,3891,3291,389251,2621,166.25
1987-08-191,3291,3391,3091,329138,1441,115.87
1987-08-181,2691,3291,2691,309114,1191,099.08
1987-08-171,2891,2891,2691,27937,0391,073.89
1987-08-141,2491,2891,2391,28936,0381,082.28
1987-08-131,2891,2891,2491,25946,0481,057.09
1987-08-121,2891,2891,2391,26948,0501,065.49
1987-08-111,3091,3091,2491,249146,1521,048.70
1987-08-101,2291,2991,2091,279122,1271,073.89
1987-08-071,2291,2291,1991,19944,0461,006.72
1987-08-061,1791,2391,1791,189290,302998.32
1987-08-051,1491,1691,1291,16976,079981.53
1987-08-041,0991,1491,0991,12931,032947.94
1987-08-031,1591,1691,1191,12912,013947.94
1987-08-011,1591,1591,1591,1592,002973.13
1987-07-311,1391,1491,1391,1498,008964.74
1987-07-301,1891,1891,1191,16916,017981.53
1987-07-291,1991,2091,1691,16914,015981.53
1987-07-281,2091,2491,1891,19929,0301,006.72
1987-07-271,1091,2091,0991,19938,0401,006.72
1987-07-251,0991,0991,0991,0993,003922.75
1987-07-241,0991,1191,0991,0999,009922.75
1987-07-231,0591,0891,0591,08914,015914.36
1987-07-221,0991,0991,0491,04926,027880.77
1987-07-211,0491,0591,0291,05916,017889.17
1987-07-201,1191,1191,0491,0497,007880.77
1987-07-171,1291,1391,1091,11922,023939.55
1987-07-139499499499495,005796.81
1987-07-099489489489482,002795.97
1987-07-089499499499491,001796.81
1987-07-039499499499492,002796.81
1987-06-181,0091,01998998913,014830.40
1987-06-171,0191,0199999994,004838.79
1987-06-129991,0199991,0194,004855.58
1987-06-119909999909993,003838.79
1987-06-109899899899893,003830.40
1987-06-099999999949943,003834.59
1987-06-081,0191,01998998934,035830.40
1987-06-069999999899996,006838.79
1987-06-051,0091,0099999998,008838.79
1987-06-041,0291,0299999994,004838.79
1987-06-029999999899896,006830.40
1987-06-011,0291,0691,0291,04910,010880.77
1987-05-299991,0299991,0294,004863.98
1987-05-281,0091,0091,0091,0091,001847.19
1987-05-279999999799996,006838.79
1987-05-218899108898998,008754.83
1987-05-191,0091,00996996914,015813.60
1987-05-1490990990990917,018763.22
1987-05-1387088385985911,011721.24
1987-05-117597597597591,001637.28
1987-05-017597597597591,001637.28
1987-04-3076976975975921,022637.28
1987-04-287597597497495,005628.88
1987-04-257747747737733,003649.03
1987-04-2376976976976915,016645.68
1987-04-2179279278078010,010654.91
1987-04-207897947827827,007656.59
1987-04-177797897797893,003662.47
1987-04-167697697697691,001645.68
1987-04-157597597597592,002637.28
1987-04-137897897897894,004662.47
1987-04-1079279278978924,025662.47
1987-04-0980981078979219,020664.99
1987-04-087897997897992,002670.87
1987-04-077987997897899,009662.47
1987-04-067927937907905,005663.31
1987-04-047987987937933,003665.83
1987-04-037997997997991,001670.87
1987-03-3169869969469919,020586.90
1987-03-3070070069969916,017586.90
1987-03-286996996996996,006586.90
1987-03-277017017017011,001588.58
1987-03-2670370369969911,011586.90
1987-03-256986986986986,006586.06
1987-03-237047047047041,001591.10
1987-03-196946946946943,003582.70
1987-03-187097096906909,009579.35
1987-03-176996996996991,001586.90
1987-03-066996996996991,001586.90
1987-03-047197197197192,002603.69
1987-03-027197197197191,001603.69
1987-02-277197197197192,002603.69
1987-02-257197197197194,004603.69
1987-02-196796796796799,009570.11
1987-02-067237237237231,001607.05
1987-02-0572372372372399,103607.05
1987-01-277197197197192,002603.69
1987-01-227197197197196,006603.69
1987-01-077697697697691,001645.68
1987-01-057597597597591,001637.28

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