5337 ダントーホールディングス(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,598 | 1,598 | 1,598 | 1,598 | 1,001 | 1,341.73 |
| 1988-12-27 | 1,598 | 1,598 | 1,598 | 1,598 | 7,007 | 1,341.73 |
| 1988-12-26 | 1,598 | 1,628 | 1,598 | 1,628 | 3,003 | 1,366.92 |
| 1988-12-23 | 1,558 | 1,558 | 1,558 | 1,558 | 3,003 | 1,308.14 |
| 1988-12-22 | 1,588 | 1,598 | 1,588 | 1,588 | 11,011 | 1,333.33 |
| 1988-12-21 | 1,578 | 1,588 | 1,578 | 1,588 | 24,025 | 1,333.33 |
| 1988-12-20 | 1,578 | 1,578 | 1,578 | 1,578 | 16,017 | 1,324.94 |
| 1988-12-16 | 1,588 | 1,588 | 1,578 | 1,578 | 2,002 | 1,324.94 |
| 1988-12-15 | 1,588 | 1,588 | 1,588 | 1,588 | 6,006 | 1,333.33 |
| 1988-12-14 | 1,578 | 1,578 | 1,578 | 1,578 | 1,001 | 1,324.94 |
| 1988-12-07 | 1,608 | 1,608 | 1,608 | 1,608 | 10,010 | 1,350.13 |
| 1988-12-06 | 1,598 | 1,598 | 1,598 | 1,598 | 4,004 | 1,341.73 |
| 1988-12-05 | 1,598 | 1,598 | 1,578 | 1,598 | 8,008 | 1,341.73 |
| 1988-12-03 | 1,598 | 1,628 | 1,598 | 1,628 | 2,002 | 1,366.92 |
| 1988-12-02 | 1,548 | 1,598 | 1,548 | 1,598 | 6,006 | 1,341.73 |
| 1988-11-22 | 1,468 | 1,488 | 1,468 | 1,488 | 5,005 | 1,249.37 |
| 1988-11-04 | 1,429 | 1,429 | 1,429 | 1,429 | 2,002 | 1,199.83 |
| 1988-10-27 | 1,409 | 1,409 | 1,409 | 1,409 | 1,001 | 1,183.04 |
| 1988-10-17 | 1,498 | 1,508 | 1,488 | 1,488 | 3,003 | 1,249.37 |
| 1988-10-13 | 1,498 | 1,498 | 1,458 | 1,458 | 6,006 | 1,224.18 |
| 1988-10-07 | 1,498 | 1,498 | 1,498 | 1,498 | 1,001 | 1,257.77 |
| 1988-09-30 | 1,548 | 1,598 | 1,548 | 1,598 | 2,002 | 1,341.73 |
| 1988-09-24 | 1,498 | 1,498 | 1,498 | 1,498 | 1,001 | 1,257.77 |
| 1988-09-09 | 1,528 | 1,528 | 1,508 | 1,508 | 147,153 | 1,266.16 |
| 1988-09-02 | 1,528 | 1,528 | 1,528 | 1,528 | 5,005 | 1,282.96 |
| 1988-08-19 | 1,628 | 1,708 | 1,628 | 1,708 | 5,005 | 1,434.09 |
| 1988-08-17 | 1,608 | 1,608 | 1,608 | 1,608 | 8,008 | 1,350.13 |
| 1988-08-10 | 1,588 | 1,588 | 1,588 | 1,588 | 1,001 | 1,333.33 |
| 1988-08-06 | 1,608 | 1,608 | 1,598 | 1,598 | 4,004 | 1,341.73 |
| 1988-08-05 | 1,628 | 1,688 | 1,598 | 1,598 | 4,004 | 1,341.73 |
| 1988-08-04 | 1,598 | 1,648 | 1,598 | 1,648 | 4,004 | 1,383.71 |
| 1988-08-03 | 1,588 | 1,588 | 1,588 | 1,588 | 1,001 | 1,333.33 |
| 1988-08-02 | 1,548 | 1,588 | 1,548 | 1,588 | 3,003 | 1,333.33 |
| 1988-08-01 | 1,548 | 1,548 | 1,548 | 1,548 | 1,001 | 1,299.75 |
| 1988-07-28 | 1,518 | 1,528 | 1,518 | 1,528 | 3,003 | 1,282.96 |
| 1988-07-26 | 1,568 | 1,568 | 1,528 | 1,528 | 2,002 | 1,282.96 |
| 1988-07-21 | 1,618 | 1,648 | 1,618 | 1,648 | 3,003 | 1,383.71 |
| 1988-07-20 | 1,618 | 1,618 | 1,618 | 1,618 | 2,002 | 1,358.52 |
| 1988-07-14 | 1,618 | 1,618 | 1,618 | 1,618 | 3,003 | 1,358.52 |
| 1988-07-13 | 1,698 | 1,698 | 1,698 | 1,698 | 7,007 | 1,425.69 |
| 1988-07-12 | 1,698 | 1,728 | 1,698 | 1,728 | 4,004 | 1,450.88 |
| 1988-07-11 | 1,628 | 1,628 | 1,598 | 1,598 | 14,015 | 1,341.73 |
| 1988-07-08 | 1,638 | 1,638 | 1,638 | 1,638 | 4,004 | 1,375.31 |
| 1988-07-07 | 1,638 | 1,638 | 1,638 | 1,638 | 1,001 | 1,375.31 |
| 1988-07-06 | 1,638 | 1,638 | 1,628 | 1,638 | 5,005 | 1,375.31 |
| 1988-07-05 | 1,638 | 1,638 | 1,628 | 1,628 | 6,006 | 1,366.92 |
| 1988-07-04 | 1,618 | 1,638 | 1,618 | 1,638 | 7,007 | 1,375.31 |
| 1988-07-02 | 1,638 | 1,648 | 1,628 | 1,628 | 16,017 | 1,366.92 |
| 1988-07-01 | 1,668 | 1,668 | 1,648 | 1,658 | 10,010 | 1,392.11 |
| 1988-06-30 | 1,668 | 1,688 | 1,648 | 1,648 | 26,027 | 1,383.71 |
| 1988-06-29 | 1,648 | 1,698 | 1,648 | 1,668 | 18,019 | 1,400.50 |
| 1988-06-27 | 1,688 | 1,688 | 1,668 | 1,668 | 8,008 | 1,400.50 |
| 1988-06-25 | 1,698 | 1,698 | 1,638 | 1,638 | 6,006 | 1,375.31 |
| 1988-06-24 | 1,718 | 1,728 | 1,708 | 1,728 | 6,006 | 1,450.88 |
| 1988-06-23 | 1,678 | 1,688 | 1,668 | 1,688 | 4,004 | 1,417.30 |
| 1988-06-22 | 1,658 | 1,668 | 1,618 | 1,658 | 11,011 | 1,392.11 |
| 1988-06-21 | 1,718 | 1,718 | 1,708 | 1,708 | 3,003 | 1,434.09 |
| 1988-06-20 | 1,718 | 1,748 | 1,718 | 1,748 | 3,003 | 1,467.67 |
| 1988-06-17 | 1,778 | 1,778 | 1,728 | 1,728 | 4,004 | 1,450.88 |
| 1988-06-16 | 1,768 | 1,798 | 1,738 | 1,788 | 6,006 | 1,501.26 |
| 1988-06-15 | 1,788 | 1,798 | 1,788 | 1,798 | 10,010 | 1,509.66 |
| 1988-06-14 | 1,798 | 1,828 | 1,798 | 1,828 | 5,005 | 1,534.84 |
| 1988-06-13 | 1,768 | 1,798 | 1,768 | 1,798 | 2,002 | 1,509.66 |
| 1988-06-08 | 1,828 | 1,848 | 1,778 | 1,828 | 31,032 | 1,534.84 |
| 1988-06-07 | 1,778 | 1,808 | 1,778 | 1,808 | 17,018 | 1,518.05 |
| 1988-06-06 | 1,798 | 1,818 | 1,788 | 1,788 | 25,026 | 1,501.26 |
| 1988-06-04 | 1,808 | 1,818 | 1,808 | 1,808 | 9,009 | 1,518.05 |
| 1988-06-03 | 1,838 | 1,878 | 1,818 | 1,828 | 85,089 | 1,534.84 |
| 1988-06-02 | 1,748 | 1,888 | 1,748 | 1,868 | 84,088 | 1,568.43 |
| 1988-06-01 | 1,718 | 1,748 | 1,698 | 1,748 | 55,057 | 1,467.67 |
| 1988-05-31 | 1,708 | 1,728 | 1,698 | 1,698 | 29,030 | 1,425.69 |
| 1988-05-30 | 1,678 | 1,698 | 1,668 | 1,668 | 6,006 | 1,400.50 |
| 1988-05-28 | 1,698 | 1,698 | 1,678 | 1,678 | 4,004 | 1,408.90 |
| 1988-05-27 | 1,678 | 1,738 | 1,678 | 1,718 | 5,005 | 1,442.49 |
| 1988-05-26 | 1,678 | 1,678 | 1,678 | 1,678 | 1,001 | 1,408.90 |
| 1988-05-25 | 1,728 | 1,738 | 1,678 | 1,678 | 24,025 | 1,408.90 |
| 1988-05-24 | 1,688 | 1,748 | 1,688 | 1,708 | 65,068 | 1,434.09 |
| 1988-05-23 | 1,628 | 1,688 | 1,628 | 1,688 | 15,016 | 1,417.30 |
| 1988-05-20 | 1,628 | 1,658 | 1,628 | 1,628 | 7,007 | 1,366.92 |
| 1988-05-19 | 1,648 | 1,648 | 1,628 | 1,628 | 6,006 | 1,366.92 |
| 1988-05-18 | 1,668 | 1,668 | 1,648 | 1,648 | 17,018 | 1,383.71 |
| 1988-05-17 | 1,648 | 1,658 | 1,638 | 1,648 | 18,019 | 1,383.71 |
| 1988-05-16 | 1,678 | 1,678 | 1,628 | 1,628 | 40,042 | 1,366.92 |
| 1988-05-13 | 1,558 | 1,568 | 1,558 | 1,558 | 10,010 | 1,308.14 |
| 1988-05-12 | 1,538 | 1,568 | 1,518 | 1,528 | 13,014 | 1,282.96 |
| 1988-05-11 | 1,588 | 1,588 | 1,558 | 1,558 | 12,013 | 1,308.14 |
| 1988-05-10 | 1,588 | 1,588 | 1,588 | 1,588 | 2,002 | 1,333.33 |
| 1988-05-09 | 1,618 | 1,618 | 1,598 | 1,598 | 8,008 | 1,341.73 |
| 1988-05-07 | 1,638 | 1,638 | 1,628 | 1,628 | 2,002 | 1,366.92 |
| 1988-05-06 | 1,668 | 1,668 | 1,638 | 1,638 | 8,008 | 1,375.31 |
| 1988-05-02 | 1,698 | 1,698 | 1,668 | 1,678 | 14,015 | 1,408.90 |
| 1988-04-30 | 1,688 | 1,698 | 1,658 | 1,698 | 25,026 | 1,425.69 |
| 1988-04-28 | 1,628 | 1,668 | 1,628 | 1,668 | 38,040 | 1,400.50 |
| 1988-04-27 | 1,648 | 1,648 | 1,628 | 1,628 | 24,025 | 1,366.92 |
| 1988-04-26 | 1,518 | 1,608 | 1,518 | 1,598 | 58,060 | 1,341.73 |
| 1988-04-25 | 1,548 | 1,548 | 1,528 | 1,528 | 13,014 | 1,282.96 |
| 1988-04-23 | 1,528 | 1,528 | 1,528 | 1,528 | 22,023 | 1,282.96 |
| 1988-04-22 | 1,518 | 1,538 | 1,518 | 1,538 | 27,028 | 1,291.35 |
| 1988-04-20 | 1,498 | 1,498 | 1,498 | 1,498 | 2,002 | 1,257.77 |
| 1988-04-18 | 1,508 | 1,518 | 1,508 | 1,518 | 3,003 | 1,274.56 |
| 1988-04-15 | 1,498 | 1,508 | 1,498 | 1,508 | 12,013 | 1,266.16 |
| 1988-04-14 | 1,528 | 1,528 | 1,498 | 1,528 | 11,011 | 1,282.96 |
| 1988-04-13 | 1,528 | 1,528 | 1,498 | 1,498 | 15,016 | 1,257.77 |
| 1988-04-12 | 1,498 | 1,528 | 1,478 | 1,528 | 10,010 | 1,282.96 |
| 1988-04-11 | 1,468 | 1,478 | 1,468 | 1,468 | 5,005 | 1,232.58 |
| 1988-04-08 | 1,468 | 1,468 | 1,468 | 1,468 | 1,001 | 1,232.58 |
| 1988-04-06 | 1,458 | 1,458 | 1,458 | 1,458 | 1,001 | 1,224.18 |
| 1988-04-04 | 1,468 | 1,468 | 1,458 | 1,458 | 8,008 | 1,224.18 |
| 1988-04-02 | 1,478 | 1,478 | 1,478 | 1,478 | 1,001 | 1,240.97 |
| 1988-03-31 | 1,498 | 1,498 | 1,448 | 1,448 | 6,006 | 1,215.79 |
| 1988-03-30 | 1,498 | 1,498 | 1,498 | 1,498 | 2,002 | 1,257.77 |
| 1988-03-29 | 1,458 | 1,458 | 1,458 | 1,458 | 3,003 | 1,224.18 |
| 1988-03-28 | 1,468 | 1,508 | 1,468 | 1,468 | 4,004 | 1,232.58 |
| 1988-03-26 | 1,498 | 1,498 | 1,468 | 1,468 | 9,009 | 1,232.58 |
| 1988-03-25 | 1,508 | 1,518 | 1,498 | 1,498 | 7,007 | 1,257.77 |
| 1988-03-24 | 1,528 | 1,528 | 1,528 | 1,528 | 3,003 | 1,282.96 |
| 1988-03-23 | 1,538 | 1,538 | 1,538 | 1,538 | 1,001 | 1,291.35 |
| 1988-03-22 | 1,488 | 1,508 | 1,488 | 1,498 | 5,005 | 1,257.77 |
| 1988-03-18 | 1,538 | 1,538 | 1,498 | 1,498 | 15,016 | 1,257.77 |
| 1988-03-17 | 1,548 | 1,568 | 1,508 | 1,508 | 44,046 | 1,266.16 |
| 1988-03-16 | 1,488 | 1,528 | 1,488 | 1,528 | 32,033 | 1,282.96 |
| 1988-03-15 | 1,448 | 1,448 | 1,448 | 1,448 | 2,002 | 1,215.79 |
| 1988-03-14 | 1,508 | 1,508 | 1,468 | 1,478 | 18,019 | 1,240.97 |
| 1988-03-11 | 1,498 | 1,508 | 1,488 | 1,488 | 19,020 | 1,249.37 |
| 1988-03-10 | 1,498 | 1,518 | 1,498 | 1,498 | 25,026 | 1,257.77 |
| 1988-03-09 | 1,438 | 1,468 | 1,438 | 1,468 | 4,004 | 1,232.58 |
| 1988-03-08 | 1,448 | 1,448 | 1,448 | 1,448 | 5,005 | 1,215.79 |
| 1988-03-07 | 1,448 | 1,448 | 1,438 | 1,438 | 6,006 | 1,207.39 |
| 1988-03-04 | 1,419 | 1,419 | 1,419 | 1,419 | 2,002 | 1,191.44 |
| 1988-03-03 | 1,448 | 1,448 | 1,429 | 1,429 | 8,008 | 1,199.83 |
| 1988-03-02 | 1,448 | 1,448 | 1,438 | 1,438 | 3,003 | 1,207.39 |
| 1988-03-01 | 1,429 | 1,468 | 1,429 | 1,448 | 19,020 | 1,215.79 |
| 1988-02-29 | 1,419 | 1,429 | 1,409 | 1,419 | 8,008 | 1,191.44 |
| 1988-02-27 | 1,399 | 1,399 | 1,399 | 1,399 | 7,007 | 1,174.64 |
| 1988-02-26 | 1,429 | 1,448 | 1,399 | 1,399 | 13,014 | 1,174.64 |
| 1988-02-25 | 1,438 | 1,438 | 1,429 | 1,429 | 12,013 | 1,199.83 |
| 1988-02-24 | 1,478 | 1,478 | 1,458 | 1,458 | 50,052 | 1,224.18 |
| 1988-02-23 | 1,478 | 1,478 | 1,458 | 1,478 | 26,027 | 1,240.97 |
| 1988-02-22 | 1,498 | 1,498 | 1,458 | 1,458 | 27,028 | 1,224.18 |
| 1988-02-19 | 1,448 | 1,478 | 1,448 | 1,478 | 19,020 | 1,240.97 |
| 1988-02-18 | 1,448 | 1,458 | 1,448 | 1,448 | 10,010 | 1,215.79 |
| 1988-02-17 | 1,448 | 1,448 | 1,448 | 1,448 | 3,003 | 1,215.79 |
| 1988-02-16 | 1,468 | 1,468 | 1,429 | 1,438 | 20,021 | 1,207.39 |
| 1988-02-15 | 1,498 | 1,518 | 1,498 | 1,498 | 9,009 | 1,257.77 |
| 1988-02-12 | 1,448 | 1,458 | 1,448 | 1,458 | 4,004 | 1,224.18 |
| 1988-02-10 | 1,498 | 1,508 | 1,458 | 1,458 | 3,003 | 1,224.18 |
| 1988-02-09 | 1,518 | 1,528 | 1,508 | 1,518 | 13,014 | 1,274.56 |
| 1988-02-08 | 1,488 | 1,518 | 1,478 | 1,508 | 54,056 | 1,266.16 |
| 1988-02-06 | 1,488 | 1,498 | 1,468 | 1,498 | 38,040 | 1,257.77 |
| 1988-02-05 | 1,399 | 1,498 | 1,399 | 1,498 | 86,090 | 1,257.77 |
| 1988-02-04 | 1,359 | 1,379 | 1,349 | 1,379 | 29,030 | 1,157.85 |
| 1988-02-03 | 1,319 | 1,339 | 1,309 | 1,319 | 29,030 | 1,107.47 |
| 1988-02-02 | 1,339 | 1,339 | 1,339 | 1,339 | 3,003 | 1,124.27 |
| 1988-02-01 | 1,359 | 1,359 | 1,309 | 1,309 | 5,005 | 1,099.08 |
| 1988-01-30 | 1,329 | 1,339 | 1,329 | 1,339 | 3,003 | 1,124.27 |
| 1988-01-29 | 1,389 | 1,389 | 1,339 | 1,339 | 12,013 | 1,124.27 |
| 1988-01-28 | 1,309 | 1,379 | 1,299 | 1,379 | 26,027 | 1,157.85 |
| 1988-01-27 | 1,329 | 1,339 | 1,329 | 1,329 | 26,027 | 1,115.87 |
| 1988-01-26 | 1,329 | 1,339 | 1,309 | 1,339 | 27,028 | 1,124.27 |
| 1988-01-25 | 1,249 | 1,289 | 1,249 | 1,259 | 20,021 | 1,057.09 |
| 1988-01-23 | 1,229 | 1,239 | 1,229 | 1,239 | 4,004 | 1,040.30 |
| 1988-01-21 | 1,209 | 1,209 | 1,199 | 1,199 | 2,002 | 1,006.72 |
| 1988-01-20 | 1,199 | 1,199 | 1,199 | 1,199 | 2,002 | 1,006.72 |
| 1988-01-13 | 1,179 | 1,179 | 1,169 | 1,169 | 7,007 | 981.53 |
| 1988-01-11 | 1,209 | 1,209 | 1,209 | 1,209 | 1,001 | 1,015.11 |
| 1988-01-08 | 1,189 | 1,189 | 1,189 | 1,189 | 1,001 | 998.32 |
| 1988-01-07 | 1,219 | 1,219 | 1,179 | 1,179 | 3,003 | 989.92 |
| 1988-01-06 | 1,199 | 1,219 | 1,199 | 1,199 | 3,003 | 1,006.72 |
| 1988-01-05 | 1,099 | 1,149 | 1,099 | 1,149 | 7,007 | 964.74 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
