5337 ダントーホールディングス(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-293,4763,4763,3863,46628,0292,910.16
1989-12-283,4863,4963,4563,47688,0922,918.56
1989-12-273,2373,4463,2373,436130,1362,884.97
1989-12-263,0573,2173,0573,21722,0232,701.09
1989-12-253,0773,0973,0773,09737,0392,600.34
1989-12-223,0773,1173,0773,11732,0332,617.13
1989-12-213,0773,1373,0773,13725,0262,633.92
1989-12-203,1973,1973,1473,17737,0392,667.51
1989-12-193,2273,2373,1973,19768,0712,684.30
1989-12-183,2873,2873,2373,24753,0552,726.28
1989-12-153,2973,3273,2873,28753,0552,759.87
1989-12-143,3763,3763,3273,32758,0602,793.45
1989-12-133,3763,3863,3073,376176,1832,834.59
1989-12-123,1873,3473,1873,337222,2312,801.85
1989-12-113,1373,1873,1373,18784,0882,675.90
1989-12-083,1073,1473,1073,12766,0692,625.52
1989-12-073,0973,1473,0773,147145,1512,642.32
1989-12-063,0573,0973,0573,09771,0742,600.34
1989-12-053,0873,0873,0473,04766,0692,558.35
1989-12-043,1173,1173,0773,07761,0642,583.54
1989-12-013,1573,1573,0873,08746,0482,591.94
1989-11-303,1173,1473,0673,147138,1442,642.32
1989-11-293,1373,1373,0973,11750,0522,617.13
1989-11-283,1473,1473,1173,13741,0432,633.92
1989-11-273,0673,1473,0673,14779,0822,642.32
1989-11-243,1073,1073,0473,06750,0522,575.15
1989-11-223,0973,1473,0973,10747,0492,608.73
1989-11-213,0773,1173,0773,09744,0462,600.34
1989-11-203,0273,1473,0273,06716,0172,575.15
1989-11-173,0073,0272,9973,02742,0442,541.56
1989-11-162,9973,0472,9973,00766,0692,524.77
1989-11-153,1173,1173,0073,00780,0832,524.77
1989-11-143,1173,1173,0973,11772,0752,617.13
1989-11-133,1173,1873,1173,12740,0422,625.52
1989-11-103,2173,2173,1673,18736,0382,675.90
1989-11-093,2373,2473,1873,21745,0472,701.09
1989-11-083,2373,2373,1873,20727,0282,692.70
1989-11-073,2573,2573,0673,23797,1012,717.88
1989-11-063,2773,2873,2473,25747,0492,734.68
1989-11-023,2973,3373,1873,297288,3002,768.26
1989-11-013,2973,3473,2573,347219,2282,810.24
1989-10-313,3963,4863,3573,45673,0762,901.76
1989-10-303,3663,4963,3663,48653,0552,926.95
1989-10-273,5363,5363,4163,51660,0632,952.14
1989-10-263,6263,6563,5663,61639,0413,036.10
1989-10-253,7063,7363,6563,65666,0693,069.69
1989-10-243,6763,7963,6763,756186,1943,153.65
1989-10-233,7963,8363,7563,82689,0933,212.43
1989-10-203,7863,8563,7563,846211,2203,229.22
1989-10-193,6963,8063,6463,796309,3223,187.24
1989-10-183,6863,6863,6263,64680,0833,061.29
1989-10-173,7463,8063,6463,736137,1433,136.86
1989-10-163,7563,7863,6463,686139,1453,094.88
1989-10-133,7263,8663,7263,856269,2803,237.62
1989-10-123,7963,8463,7763,776121,1263,170.45
1989-10-113,9263,9463,8363,84677,0803,229.22
1989-10-093,9363,9563,8763,906234,2443,279.60
1989-10-063,9863,9863,8763,936225,2353,304.79
1989-10-053,9964,0363,8963,946715,7453,313.18
1989-10-043,7863,9663,7863,9461,272,3253,313.18
1989-10-033,7763,7863,7263,786343,3583,178.84
1989-10-023,6663,7963,6563,796370,3863,187.24
1989-09-293,7263,7263,6463,646402,4193,061.29
1989-09-283,7763,7963,6963,736342,3573,136.86
1989-09-273,6863,7663,6863,756611,6373,153.65
1989-09-263,5763,6663,5363,646485,5063,061.29
1989-09-253,5063,5963,4963,576271,2833,002.52
1989-09-223,4563,5363,4563,506124,1292,943.74
1989-09-213,5763,5763,4763,476138,1442,918.56
1989-09-203,5263,6163,4963,556714,7442,985.73
1989-09-193,3863,5463,3863,5261,071,1152,960.54
1989-09-183,3763,3963,3173,357169,1762,818.64
1989-09-143,3473,3963,2973,396202,2112,851.39
1989-09-133,4363,4363,3763,396216,2252,851.39
1989-09-123,2573,4463,2173,446343,3582,893.37
1989-09-113,3963,3963,2473,247117,1222,726.28
1989-09-083,4363,4963,3573,426752,7842,876.57
1989-09-073,1973,4763,1873,4561,309,3642,901.76
1989-09-063,2973,3663,1973,237407,4242,717.88
1989-09-053,2273,3863,1773,277656,6842,751.47
1989-09-043,3473,3473,2373,247369,3852,726.28
1989-09-013,3763,4463,2273,3661,893,9722,826.20
1989-08-313,1973,3273,1273,3271,369,4262,793.45
1989-08-302,9773,2572,9773,2172,757,8722,701.09
1989-08-292,9472,9972,8572,947968,0082,474.39
1989-08-282,9573,0172,9072,9071,134,1812,440.81
1989-08-252,8372,9472,8172,9473,045,1712,474.39
1989-08-242,8272,8472,7572,7971,451,5122,348.45
1989-08-232,6972,7972,6972,7471,301,3552,306.47
1989-08-222,5872,6772,5572,657580,6052,230.90
1989-08-212,5472,5972,5472,547360,3752,138.54
1989-08-182,5372,5372,5072,537129,1342,130.14
1989-08-172,5472,5472,5172,53730,0312,130.14
1989-08-162,5572,5772,5072,517124,1292,113.35
1989-08-152,5572,5572,5172,54720,0212,138.54
1989-08-142,5572,5672,4972,55775,0782,146.94
1989-08-112,5772,5772,5072,56782,0852,155.33
1989-08-102,5972,5972,5172,577209,2182,163.73
1989-08-092,5472,6072,5372,567416,4342,155.33
1989-08-082,4772,5172,4672,51750,0522,113.35
1989-08-072,5372,5372,4672,49744,0462,096.56
1989-08-042,5272,5372,5072,53730,0312,130.14
1989-08-032,5172,5472,5072,50744,0462,104.95
1989-08-022,5372,5672,5072,507153,1602,104.95
1989-08-012,5472,5572,5072,53773,0762,130.14
1989-07-312,4972,5372,4872,53721,0222,130.14
1989-07-282,5372,5472,5072,53731,0322,130.14
1989-07-272,5472,5572,5272,537115,1202,130.14
1989-07-262,5972,5972,5272,54767,0702,138.54
1989-07-252,6372,6372,5672,567494,5152,155.33
1989-07-242,5172,6272,4972,597485,5062,180.52
1989-07-212,5372,5372,4972,527228,2382,121.75
1989-07-202,4972,5572,4872,537656,6842,130.14
1989-07-192,3782,4672,3782,467215,2242,071.37
1989-07-182,4472,4472,3982,39888,0922,013.43
1989-07-172,4672,4672,4372,45713,0142,062.97
1989-07-142,4172,4772,4172,47726,0272,079.76
1989-07-132,4572,4872,4072,48772,0752,088.16
1989-07-122,4872,4872,4572,47744,0462,079.76
1989-07-112,4572,4972,4572,477119,1242,079.76
1989-07-102,4872,4972,4672,49759,0622,096.56
1989-07-072,4872,4972,4672,47797,1012,079.76
1989-07-062,4972,5072,4572,50751,0532,104.95
1989-07-052,5472,5572,4572,537126,1312,130.14
1989-07-042,5272,5772,4972,537677,7062,130.14
1989-07-032,4372,5272,3982,497684,7132,096.56
1989-06-302,3182,4472,3182,427393,4102,037.78
1989-06-292,2482,3782,2482,32879,0821,954.66
1989-06-282,2682,2682,2082,24855,0571,887.49
1989-06-272,2182,2782,2182,25820,0211,895.89
1989-06-262,2582,2682,2282,25834,0351,895.89
1989-06-232,2482,2882,2482,28848,0501,921.07
1989-06-222,2882,2882,2382,28838,0401,921.07
1989-06-212,2782,2882,2382,28835,0361,921.07
1989-06-202,1982,2882,1982,28830,0311,921.07
1989-06-192,1982,2182,1882,21825,0261,862.30
1989-06-162,1982,2682,1582,19884,0881,845.51
1989-06-152,3282,3282,2182,23843,0451,879.09
1989-06-142,3282,3382,2882,288199,2071,921.07
1989-06-132,3882,3882,2982,32866,0691,954.66
1989-06-122,2982,3882,2782,38853,0552,005.04
1989-06-092,3082,3682,2982,36834,0351,988.25
1989-06-082,2982,3282,2982,31838,0401,946.26
1989-06-072,2782,3882,2582,37856,0581,996.64
1989-06-062,2482,3182,2382,29862,0651,929.47
1989-06-052,3982,3982,2982,29884,0881,929.47
1989-06-022,3982,3982,3482,398158,1652,013.43
1989-06-012,4672,4872,3782,378219,2281,996.64
1989-05-312,4072,4972,4072,477625,6522,079.76
1989-05-302,4372,4372,3582,417139,1452,029.39
1989-05-292,4672,4672,3782,417306,3192,029.39
1989-05-262,4472,4972,3982,457750,7822,062.97
1989-05-252,3182,4772,3182,4471,660,7302,054.58
1989-05-242,2582,3382,2582,298131,1371,929.47
1989-05-232,3382,3482,2282,298143,1491,929.47
1989-05-222,2782,3382,2382,298248,2591,929.47
1989-05-192,3482,3782,3082,318767,8001,946.26
1989-05-182,2882,4172,2482,3081,403,4621,937.87
1989-05-172,0882,3782,0782,3281,759,8331,954.66
1989-05-162,0682,0782,0282,048295,3081,719.56
1989-05-151,9982,0681,9982,058513,5351,727.96
1989-05-121,9681,9781,9581,978113,1181,660.79
1989-05-111,9681,9681,9481,94848,0501,635.60
1989-05-101,9681,9681,9581,96822,0231,652.39
1989-05-091,9781,9781,9481,96833,0341,652.39
1989-05-081,9781,9881,9481,97827,0281,660.79
1989-05-021,9781,9781,9481,97836,0381,660.79
1989-05-011,9881,9981,9181,91874,0771,610.41
1989-04-281,9081,9781,8781,97877,0801,660.79
1989-04-271,9181,9181,8981,89827,0281,593.62
1989-04-261,9181,9281,8781,92823,0241,618.81
1989-04-251,8981,9281,8981,92825,0261,618.81
1989-04-241,9181,9481,9181,92816,0171,618.81
1989-04-211,8981,9481,8981,94823,0241,635.60
1989-04-201,9881,9881,9381,94852,0541,635.60
1989-04-191,8982,0181,8881,998339,3531,677.58
1989-04-181,8781,8981,8481,89873,0761,593.62
1989-04-171,8481,8781,8381,87844,0461,576.83
1989-04-141,8281,8281,8181,82814,0151,534.84
1989-04-131,8581,8781,8381,87835,0361,576.83
1989-04-121,8581,8781,8581,85813,0141,560.03
1989-04-111,8081,8781,8081,87824,0251,576.83
1989-04-101,8381,8481,8081,80834,0351,518.05
1989-04-071,8981,8981,8281,87873,0761,576.83
1989-04-061,9281,9281,8781,89816,0171,593.62
1989-04-051,9281,9281,8881,91825,0261,610.41
1989-04-041,9281,9381,9081,93816,0171,627.20
1989-04-031,9381,9481,8881,94899,1031,635.60
1989-03-311,8681,9281,8681,92859,0621,618.81
1989-03-301,8581,8581,8381,85823,0241,560.03
1989-03-291,8481,8481,7981,79815,0161,509.66
1989-03-281,7981,8281,7981,79860,0631,509.66
1989-03-271,7981,8281,7981,808170,1771,518.05
1989-03-241,8381,8481,7981,808118,1231,518.05
1989-03-231,7681,8981,7681,86876,0791,568.43
1989-03-221,8781,8981,7481,79881,0841,509.66
1989-03-201,8781,8781,8581,85833,0341,560.03
1989-03-171,8981,8981,8681,86820,0211,568.43
1989-03-161,8981,9081,8881,898124,1291,593.62
1989-03-151,8781,8881,8781,87880,0831,576.83
1989-03-141,8881,8881,8381,86834,0351,568.43
1989-03-131,8581,8681,8481,86816,0171,568.43
1989-03-101,8481,8681,8281,86813,0141,568.43
1989-03-091,8881,8881,8781,8786,0061,576.83
1989-03-081,8481,8881,8381,88830,0311,585.22
1989-03-071,8581,8781,8481,85813,0141,560.03
1989-03-061,8681,8681,8581,85810,0101,560.03
1989-03-031,8681,8881,8581,88824,0251,585.22
1989-03-011,8881,8981,8481,88857,0591,585.22
1989-02-281,8681,8981,8581,89824,0251,593.62
1989-02-271,8781,8981,8681,89823,0241,593.62
1989-02-231,9381,9881,8881,948195,2031,635.60
1989-02-221,9381,9381,8781,92833,0341,618.81
1989-02-211,9281,9481,9281,92852,0541,618.81
1989-02-201,9281,9481,8981,89872,0751,593.62
1989-02-171,8981,9381,8781,89879,0821,593.62
1989-02-161,9681,9781,8781,89852,0541,593.62
1989-02-151,9481,9681,9081,968125,1301,652.39
1989-02-141,8781,9481,8781,94840,0421,635.60
1989-02-131,9481,9481,8481,848124,1291,551.64
1989-02-101,9181,9281,8881,928143,1491,618.81
1989-02-091,9581,9781,8981,94890,0941,635.60
1989-02-082,0182,0281,9581,97868,0711,660.79
1989-02-071,9781,9981,9681,998144,1501,677.58
1989-02-061,9581,9781,9381,968110,1151,652.39
1989-02-031,9981,9981,9781,99876,0791,677.58
1989-02-021,9682,0181,9582,018201,2101,694.37
1989-02-012,0282,0281,9481,968143,1491,652.39
1989-01-312,0282,0481,9882,008182,1901,685.98
1989-01-301,9782,1081,9582,068631,6581,736.36
1989-01-281,8981,9681,8881,968222,2311,652.39
1989-01-271,8781,8881,8081,888292,3041,585.22
1989-01-261,7981,8781,7981,878164,1711,576.83
1989-01-251,8881,8881,8181,828127,1321,534.84
1989-01-241,8181,9081,8181,898472,4921,593.62
1989-01-231,8281,8281,7681,818374,3901,526.45
1989-01-201,7881,7981,7581,798148,1541,509.66
1989-01-191,7881,7981,7781,798155,1621,509.66
1989-01-181,7581,7781,7481,778148,1541,492.86
1989-01-171,7581,7581,7381,748108,1131,467.67
1989-01-131,7081,7181,6881,69853,0551,425.69
1989-01-121,6481,7181,6481,678127,1321,408.90
1989-01-111,5981,6381,5981,63815,0161,375.31
1989-01-101,6181,6281,5781,57840,0421,324.94
1989-01-091,5781,6281,5781,62813,0141,366.92
1989-01-061,5981,6181,5781,59854,0561,341.73
1989-01-051,6081,6181,5781,57813,0141,324.94
1989-01-041,6281,6281,5981,5989,0091,341.73

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