5337 ダントーホールディングス(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,329	1,329	1,329	1,329	4,004	1,115.87
1990-12-27	1,349	1,359	1,319	1,329	42,044	1,115.87
1990-12-26	1,349	1,349	1,319	1,339	45,047	1,124.27
1990-12-25	1,359	1,359	1,319	1,349	25,026	1,132.66
1990-12-21	1,379	1,379	1,329	1,359	51,053	1,141.06
1990-12-20	1,448	1,448	1,399	1,399	38,040	1,174.64
1990-12-19	1,498	1,498	1,429	1,429	37,039	1,199.83
1990-12-18	1,448	1,478	1,438	1,478	57,059	1,240.97
1990-12-17	1,488	1,488	1,448	1,448	33,034	1,215.79
1990-12-14	1,498	1,518	1,468	1,468	58,060	1,232.58
1990-12-13	1,548	1,548	1,528	1,528	19,020	1,282.96
1990-12-12	1,598	1,628	1,598	1,598	22,023	1,341.73
1990-12-11	1,588	1,608	1,568	1,598	60,063	1,341.73
1990-12-10	1,588	1,608	1,568	1,598	33,034	1,341.73
1990-12-07	1,548	1,608	1,548	1,568	125,130	1,316.54
1990-12-06	1,548	1,598	1,548	1,598	17,018	1,341.73
1990-12-05	1,458	1,498	1,448	1,498	33,034	1,257.77
1990-12-04	1,548	1,548	1,478	1,478	10,010	1,240.97
1990-12-03	1,578	1,598	1,578	1,588	11,011	1,333.33
1990-11-30	1,548	1,548	1,548	1,548	4,004	1,299.75
1990-11-29	1,578	1,578	1,548	1,548	5,005	1,299.75
1990-11-28	1,648	1,648	1,578	1,598	61,064	1,341.73
1990-11-27	1,648	1,648	1,648	1,648	8,008	1,383.71
1990-11-26	1,748	1,748	1,648	1,648	9,009	1,383.71
1990-11-21	1,688	1,688	1,648	1,648	64,067	1,383.71
1990-11-20	1,698	1,718	1,698	1,698	37,039	1,425.69
1990-11-19	1,728	1,748	1,698	1,718	32,033	1,442.49
1990-11-16	1,748	1,748	1,698	1,718	39,041	1,442.49
1990-11-15	1,748	1,808	1,748	1,748	16,017	1,467.67
1990-11-14	1,748	1,748	1,718	1,718	14,015	1,442.49
1990-11-13	1,758	1,758	1,718	1,718	26,027	1,442.49
1990-11-09	1,748	1,748	1,678	1,698	79,082	1,425.69
1990-11-08	1,768	1,768	1,748	1,768	44,046	1,484.47
1990-11-07	1,738	1,768	1,738	1,768	36,038	1,484.47
1990-11-06	1,818	1,828	1,728	1,728	26,027	1,450.88
1990-11-05	1,838	1,838	1,798	1,818	26,027	1,526.45
1990-11-02	1,778	1,778	1,698	1,708	29,030	1,434.09
1990-10-31	1,968	1,968	1,928	1,928	16,017	1,618.81
1990-10-30	1,948	1,948	1,938	1,948	29,030	1,635.60
1990-10-29	1,948	1,978	1,948	1,958	85,089	1,644
1990-10-26	1,928	1,978	1,918	1,958	40,042	1,644
1990-10-25	1,888	1,998	1,888	1,978	83,087	1,660.79
1990-10-24	1,798	1,848	1,798	1,828	24,025	1,534.84
1990-10-23	1,948	1,948	1,878	1,878	35,036	1,576.83
1990-10-22	1,878	1,928	1,858	1,918	46,048	1,610.41
1990-10-19	1,798	1,898	1,798	1,838	82,085	1,543.24
1990-10-18	1,748	1,778	1,738	1,778	52,054	1,492.86
1990-10-17	1,718	1,748	1,698	1,718	48,050	1,442.49
1990-10-16	1,708	1,728	1,668	1,728	47,049	1,450.88
1990-10-15	1,678	1,688	1,658	1,678	75,078	1,408.90
1990-10-12	1,598	1,628	1,538	1,618	79,082	1,358.52
1990-10-11	1,628	1,628	1,628	1,628	24,025	1,366.92
1990-10-09	1,858	1,888	1,848	1,868	31,032	1,568.43
1990-10-08	1,698	1,848	1,698	1,828	46,048	1,534.84
1990-10-05	1,648	1,748	1,598	1,698	71,074	1,425.69
1990-10-04	1,558	1,628	1,528	1,628	43,045	1,366.92
1990-10-03	1,498	1,568	1,498	1,548	188,196	1,299.75
1990-10-02	1,448	1,528	1,419	1,498	123,128	1,257.77
1990-10-01	1,488	1,488	1,399	1,409	37,039	1,183.04
1990-09-28	1,538	1,548	1,458	1,498	115,120	1,257.77
1990-09-27	1,558	1,598	1,548	1,598	78,081	1,341.73
1990-09-26	1,798	1,798	1,608	1,618	53,055	1,358.52
1990-09-21	1,848	1,858	1,818	1,858	46,048	1,560.03
1990-09-20	1,908	1,938	1,858	1,858	55,057	1,560.03
1990-09-19	1,988	1,988	1,938	1,938	30,031	1,627.20
1990-09-18	2,058	2,058	1,968	1,988	20,021	1,669.19
1990-09-17	2,098	2,098	2,068	2,068	5,005	1,736.36
1990-09-14	2,078	2,098	2,078	2,098	34,035	1,761.54
1990-09-13	2,088	2,108	2,078	2,078	39,041	1,744.75
1990-09-12	2,078	2,078	2,048	2,078	58,060	1,744.75
1990-09-11	2,098	2,118	2,078	2,098	45,047	1,761.54
1990-09-10	2,098	2,128	2,098	2,098	120,125	1,761.54
1990-09-07	2,148	2,148	2,038	2,038	26,027	1,711.17
1990-09-06	2,198	2,198	2,188	2,188	19,020	1,837.11
1990-09-05	2,198	2,198	2,198	2,198	10,010	1,845.51
1990-09-04	2,378	2,398	2,298	2,338	33,034	1,963.06
1990-09-03	2,378	2,427	2,378	2,417	15,016	2,029.39
1990-08-31	2,348	2,398	2,348	2,398	51,053	2,013.43
1990-08-30	2,268	2,348	2,268	2,338	97,101	1,963.06
1990-08-29	2,258	2,288	2,208	2,288	161,168	1,921.07
1990-08-27	1,868	2,018	1,868	1,958	93,097	1,644
1990-08-24	1,888	1,968	1,878	1,898	107,112	1,593.62
1990-08-23	2,188	2,188	1,908	1,918	32,033	1,610.41
1990-08-22	2,248	2,248	2,198	2,198	27,028	1,845.51
1990-08-21	2,348	2,378	2,348	2,358	60,063	1,979.85
1990-08-20	2,328	2,338	2,328	2,338	4,004	1,963.06
1990-08-17	2,378	2,388	2,348	2,358	42,044	1,979.85
1990-08-16	2,447	2,447	2,398	2,407	71,074	2,020.99
1990-08-15	2,407	2,457	2,407	2,447	68,071	2,054.58
1990-08-14	2,308	2,378	2,258	2,328	109,114	1,954.66
1990-08-13	2,388	2,398	2,298	2,298	25,026	1,929.47
1990-08-10	2,388	2,427	2,308	2,348	83,087	1,971.45
1990-08-09	2,587	2,587	2,457	2,467	203,212	2,071.37
1990-08-08	2,767	2,807	2,707	2,707	111,116	2,272.88
1990-08-07	2,687	2,867	2,687	2,787	86,090	2,340.05
1990-08-06	3,017	3,027	2,887	2,887	39,041	2,424.01
1990-08-03	3,267	3,267	3,097	3,097	137,143	2,600.34
1990-08-02	3,197	3,217	3,137	3,217	116,121	2,701.09
1990-08-01	3,147	3,217	3,147	3,197	167,174	2,684.30
1990-07-31	3,067	3,147	3,047	3,127	64,067	2,625.52
1990-07-30	3,047	3,057	3,017	3,027	26,027	2,541.56
1990-07-27	3,147	3,147	3,067	3,067	145,151	2,575.15
1990-07-26	3,117	3,147	3,097	3,097	64,067	2,600.34
1990-07-25	3,107	3,177	3,077	3,167	99,103	2,659.11
1990-07-24	3,107	3,137	3,107	3,107	64,067	2,608.73
1990-07-23	3,157	3,157	3,087	3,137	80,083	2,633.92
1990-07-20	3,147	3,167	3,137	3,157	55,057	2,650.71
1990-07-19	3,227	3,237	3,197	3,197	81,084	2,684.30
1990-07-18	3,297	3,297	3,197	3,197	111,116	2,684.30
1990-07-17	3,376	3,376	3,307	3,337	45,047	2,801.85
1990-07-16	3,376	3,396	3,307	3,337	290,302	2,801.85
1990-07-13	3,297	3,347	3,267	3,337	178,186	2,801.85
1990-07-12	3,366	3,386	3,297	3,297	133,139	2,768.26
1990-07-11	3,347	3,406	3,347	3,386	215,224	2,842.99
1990-07-10	3,416	3,426	3,317	3,317	232,242	2,785.05
1990-07-09	3,277	3,406	3,267	3,406	358,373	2,859.78
1990-07-06	3,317	3,337	3,277	3,277	220,229	2,751.47
1990-07-05	3,337	3,347	3,287	3,317	370,386	2,785.05
1990-07-04	3,217	3,307	3,177	3,287	785,818	2,759.87
1990-07-03	3,127	3,227	3,097	3,227	479,499	2,709.49
1990-07-02	2,967	3,097	2,947	3,077	228,238	2,583.54
1990-06-29	2,957	2,997	2,947	2,967	63,066	2,491.18
1990-06-28	3,017	3,017	2,927	2,927	63,066	2,457.60
1990-06-27	2,927	3,007	2,887	3,007	114,119	2,524.77
1990-06-26	2,847	2,927	2,847	2,927	46,048	2,457.60
1990-06-25	2,937	2,937	2,847	2,897	63,066	2,432.41
1990-06-22	2,937	2,967	2,927	2,937	104,108	2,465.99
1990-06-21	2,957	2,957	2,927	2,937	46,048	2,465.99
1990-06-20	2,927	2,957	2,897	2,947	51,053	2,474.39
1990-06-19	2,997	2,997	2,927	2,947	76,079	2,474.39
1990-06-18	3,007	3,077	2,997	3,007	414,432	2,524.77
1990-06-15	2,927	2,987	2,927	2,977	202,211	2,499.58
1990-06-14	2,917	2,937	2,897	2,927	163,170	2,457.60
1990-06-13	2,867	2,917	2,867	2,897	55,057	2,432.41
1990-06-12	2,917	2,917	2,847	2,847	67,070	2,390.43
1990-06-11	2,907	2,937	2,897	2,927	140,146	2,457.60
1990-06-08	2,997	2,997	2,837	2,897	270,281	2,432.41
1990-06-07	2,747	2,977	2,747	2,957	560,584	2,482.79
1990-06-06	2,757	2,787	2,757	2,767	141,147	2,323.26
1990-06-05	2,777	2,787	2,757	2,767	83,087	2,323.26
1990-06-04	2,767	2,777	2,747	2,767	38,040	2,323.26
1990-06-01	2,767	2,787	2,717	2,747	92,096	2,306.47
1990-05-31	2,687	2,797	2,667	2,797	73,076	2,348.45
1990-05-30	2,727	2,727	2,687	2,687	19,020	2,256.09
1990-05-29	2,767	2,767	2,727	2,727	29,030	2,289.67
1990-05-28	2,777	2,797	2,767	2,797	18,019	2,348.45
1990-05-25	2,757	2,847	2,757	2,797	63,066	2,348.45
1990-05-24	2,777	2,777	2,747	2,757	85,089	2,314.86
1990-05-23	2,797	2,797	2,757	2,797	107,112	2,348.45
1990-05-22	2,797	2,797	2,747	2,797	25,026	2,348.45
1990-05-21	2,807	2,807	2,767	2,797	50,052	2,348.45
1990-05-18	2,847	2,877	2,777	2,827	72,075	2,373.64
1990-05-17	2,837	2,907	2,837	2,887	193,201	2,424.01
1990-05-16	2,707	2,847	2,707	2,797	259,270	2,348.45
1990-05-15	2,697	2,717	2,677	2,687	123,128	2,256.09
1990-05-14	2,687	2,737	2,657	2,697	192,200	2,264.48
1990-05-11	2,587	2,637	2,587	2,637	225,235	2,214.11
1990-05-10	2,507	2,627	2,507	2,547	205,214	2,138.54
1990-05-09	2,417	2,477	2,417	2,477	118,123	2,079.76
1990-05-08	2,348	2,388	2,338	2,388	154,161	2,005.04
1990-05-07	2,368	2,398	2,338	2,338	182,190	1,963.06
1990-05-02	2,358	2,358	2,348	2,358	56,058	1,979.85
1990-05-01	2,368	2,368	2,348	2,368	31,032	1,988.25
1990-04-27	2,348	2,388	2,348	2,358	220,229	1,979.85
1990-04-26	2,358	2,368	2,318	2,348	29,030	1,971.45
1990-04-25	2,427	2,437	2,398	2,398	42,044	2,013.43
1990-04-24	2,437	2,447	2,398	2,447	11,011	2,054.58
1990-04-23	2,447	2,467	2,437	2,457	46,048	2,062.97
1990-04-20	2,388	2,437	2,378	2,437	48,050	2,046.18
1990-04-19	2,388	2,388	2,348	2,348	29,030	1,971.45
1990-04-18	2,298	2,298	2,278	2,278	17,018	1,912.68
1990-04-17	2,258	2,298	2,258	2,298	17,018	1,929.47
1990-04-16	2,298	2,318	2,258	2,258	46,048	1,895.89
1990-04-13	2,348	2,358	2,278	2,278	26,027	1,912.68
1990-04-12	2,388	2,388	2,298	2,348	22,023	1,971.45
1990-04-11	2,398	2,457	2,348	2,348	69,072	1,971.45
1990-04-10	2,398	2,427	2,338	2,398	79,082	2,013.43
1990-04-09	2,298	2,427	2,298	2,427	177,185	2,037.78
1990-04-06	2,088	2,118	2,078	2,118	112,117	1,778.34
1990-04-05	2,238	2,238	2,048	2,048	69,072	1,719.56
1990-04-04	2,457	2,457	2,278	2,278	58,060	1,912.68
1990-04-03	2,607	2,617	2,497	2,497	79,082	2,096.56
1990-04-02	2,797	2,797	2,797	2,797	15,016	2,348.45
1990-03-30	2,877	2,877	2,797	2,797	33,034	2,348.45
1990-03-29	2,877	2,877	2,837	2,877	13,014	2,415.62
1990-03-28	2,877	2,897	2,847	2,877	84,088	2,415.62
1990-03-27	2,867	2,897	2,867	2,877	34,035	2,415.62
1990-03-26	2,797	2,897	2,797	2,857	37,039	2,398.82
1990-03-23	2,817	2,827	2,757	2,827	67,070	2,373.64
1990-03-22	2,797	2,837	2,757	2,837	28,029	2,382.03
1990-03-20	2,857	2,887	2,787	2,877	82,085	2,415.62
1990-03-19	2,997	2,997	2,897	2,897	29,030	2,432.41
1990-03-16	2,977	3,017	2,977	2,997	64,067	2,516.37
1990-03-15	3,007	3,007	2,997	3,007	37,039	2,524.77
1990-03-14	3,047	3,047	3,007	3,007	20,021	2,524.77
1990-03-13	3,117	3,117	3,077	3,097	16,017	2,600.34
1990-03-12	3,167	3,167	3,147	3,147	31,032	2,642.32
1990-03-09	3,187	3,187	3,167	3,167	60,063	2,659.11
1990-03-08	3,187	3,187	3,167	3,187	77,080	2,675.90
1990-03-07	3,177	3,177	3,097	3,097	56,058	2,600.34
1990-03-06	3,097	3,177	3,077	3,177	127,132	2,667.51
1990-03-05	3,097	3,107	3,037	3,097	57,059	2,600.34
1990-03-02	3,117	3,127	3,057	3,107	48,050	2,608.73
1990-03-01	3,157	3,157	3,097	3,147	38,040	2,642.32
1990-02-28	2,997	3,197	2,997	3,157	53,055	2,650.71
1990-02-27	2,937	2,987	2,897	2,977	10,010	2,499.58
1990-02-26	2,967	2,967	2,897	2,897	10,010	2,432.41
1990-02-23	3,127	3,177	3,077	3,167	8,008	2,659.11
1990-02-22	3,107	3,197	3,097	3,177	31,032	2,667.51
1990-02-21	3,147	3,147	3,057	3,107	16,017	2,608.73
1990-02-20	3,157	3,157	3,147	3,157	10,010	2,650.71
1990-02-19	3,247	3,247	3,197	3,207	16,017	2,692.70
1990-02-16	3,187	3,247	3,157	3,247	66,069	2,726.28
1990-02-15	3,167	3,187	3,107	3,157	110,115	2,650.71
1990-02-14	3,187	3,187	3,127	3,167	33,034	2,659.11
1990-02-13	3,187	3,187	3,187	3,187	21,022	2,675.90
1990-02-09	3,137	3,187	3,097	3,187	35,036	2,675.90
1990-02-08	3,197	3,197	3,187	3,187	44,046	2,675.90
1990-02-07	3,197	3,257	3,187	3,187	91,095	2,675.90
1990-02-06	3,207	3,207	3,197	3,197	108,113	2,684.30
1990-02-05	3,217	3,217	3,147	3,207	61,064	2,692.70
1990-02-02	3,197	3,247	3,197	3,217	8,008	2,701.09
1990-02-01	3,147	3,247	3,147	3,247	161,168	2,726.28
1990-01-31	3,197	3,197	3,117	3,147	120,125	2,642.32
1990-01-30	3,097	3,197	3,097	3,197	47,049	2,684.30
1990-01-29	3,177	3,187	3,177	3,187	17,018	2,675.90
1990-01-26	3,157	3,197	3,077	3,197	56,058	2,684.30
1990-01-25	3,187	3,197	3,157	3,197	10,010	2,684.30
1990-01-24	3,237	3,277	3,147	3,277	11,011	2,751.47
1990-01-23	3,277	3,287	3,157	3,287	21,022	2,759.87
1990-01-22	3,137	3,337	3,137	3,337	25,026	2,801.85
1990-01-19	3,147	3,197	3,117	3,197	35,036	2,684.30
1990-01-18	3,157	3,197	3,137	3,197	51,053	2,684.30
1990-01-17	3,207	3,227	3,177	3,207	44,046	2,692.70
1990-01-16	3,257	3,257	3,257	3,257	7,007	2,734.68
1990-01-12	3,386	3,386	3,347	3,357	29,030	2,818.64
1990-01-11	3,476	3,476	3,376	3,416	32,033	2,868.18
1990-01-10	3,337	3,476	3,327	3,476	47,049	2,918.56
1990-01-09	3,396	3,396	3,337	3,337	19,020	2,801.85
1990-01-08	3,446	3,446	3,357	3,396	24,025	2,851.39
1990-01-05	3,446	3,446	3,436	3,436	58,060	2,884.97
1990-01-04	3,406	3,446	3,406	3,446	12,013	2,893.37

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