1. HOME >
  2. 株価時系列 >
  3. 5337 >
  4. 1990年

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
1990-12-281,3291,3291,3291,3294,0041,115.87
1990-12-271,3491,3591,3191,32942,0441,115.87
1990-12-261,3491,3491,3191,33945,0471,124.27
1990-12-251,3591,3591,3191,34925,0261,132.66
1990-12-211,3791,3791,3291,35951,0531,141.06
1990-12-201,4481,4481,3991,39938,0401,174.64
1990-12-191,4981,4981,4291,42937,0391,199.83
1990-12-181,4481,4781,4381,47857,0591,240.97
1990-12-171,4881,4881,4481,44833,0341,215.79
1990-12-141,4981,5181,4681,46858,0601,232.58
1990-12-131,5481,5481,5281,52819,0201,282.96
1990-12-121,5981,6281,5981,59822,0231,341.73
1990-12-111,5881,6081,5681,59860,0631,341.73
1990-12-101,5881,6081,5681,59833,0341,341.73
1990-12-071,5481,6081,5481,568125,1301,316.54
1990-12-061,5481,5981,5481,59817,0181,341.73
1990-12-051,4581,4981,4481,49833,0341,257.77
1990-12-041,5481,5481,4781,47810,0101,240.97
1990-12-031,5781,5981,5781,58811,0111,333.33
1990-11-301,5481,5481,5481,5484,0041,299.75
1990-11-291,5781,5781,5481,5485,0051,299.75
1990-11-281,6481,6481,5781,59861,0641,341.73
1990-11-271,6481,6481,6481,6488,0081,383.71
1990-11-261,7481,7481,6481,6489,0091,383.71
1990-11-211,6881,6881,6481,64864,0671,383.71
1990-11-201,6981,7181,6981,69837,0391,425.69
1990-11-191,7281,7481,6981,71832,0331,442.49
1990-11-161,7481,7481,6981,71839,0411,442.49
1990-11-151,7481,8081,7481,74816,0171,467.67
1990-11-141,7481,7481,7181,71814,0151,442.49
1990-11-131,7581,7581,7181,71826,0271,442.49
1990-11-091,7481,7481,6781,69879,0821,425.69
1990-11-081,7681,7681,7481,76844,0461,484.47
1990-11-071,7381,7681,7381,76836,0381,484.47
1990-11-061,8181,8281,7281,72826,0271,450.88
1990-11-051,8381,8381,7981,81826,0271,526.45
1990-11-021,7781,7781,6981,70829,0301,434.09
1990-10-311,9681,9681,9281,92816,0171,618.81
1990-10-301,9481,9481,9381,94829,0301,635.60
1990-10-291,9481,9781,9481,95885,0891,644
1990-10-261,9281,9781,9181,95840,0421,644
1990-10-251,8881,9981,8881,97883,0871,660.79
1990-10-241,7981,8481,7981,82824,0251,534.84
1990-10-231,9481,9481,8781,87835,0361,576.83
1990-10-221,8781,9281,8581,91846,0481,610.41
1990-10-191,7981,8981,7981,83882,0851,543.24
1990-10-181,7481,7781,7381,77852,0541,492.86
1990-10-171,7181,7481,6981,71848,0501,442.49
1990-10-161,7081,7281,6681,72847,0491,450.88
1990-10-151,6781,6881,6581,67875,0781,408.90
1990-10-121,5981,6281,5381,61879,0821,358.52
1990-10-111,6281,6281,6281,62824,0251,366.92
1990-10-091,8581,8881,8481,86831,0321,568.43
1990-10-081,6981,8481,6981,82846,0481,534.84
1990-10-051,6481,7481,5981,69871,0741,425.69
1990-10-041,5581,6281,5281,62843,0451,366.92
1990-10-031,4981,5681,4981,548188,1961,299.75
1990-10-021,4481,5281,4191,498123,1281,257.77
1990-10-011,4881,4881,3991,40937,0391,183.04
1990-09-281,5381,5481,4581,498115,1201,257.77
1990-09-271,5581,5981,5481,59878,0811,341.73
1990-09-261,7981,7981,6081,61853,0551,358.52
1990-09-211,8481,8581,8181,85846,0481,560.03
1990-09-201,9081,9381,8581,85855,0571,560.03
1990-09-191,9881,9881,9381,93830,0311,627.20
1990-09-182,0582,0581,9681,98820,0211,669.19
1990-09-172,0982,0982,0682,0685,0051,736.36
1990-09-142,0782,0982,0782,09834,0351,761.54
1990-09-132,0882,1082,0782,07839,0411,744.75
1990-09-122,0782,0782,0482,07858,0601,744.75
1990-09-112,0982,1182,0782,09845,0471,761.54
1990-09-102,0982,1282,0982,098120,1251,761.54
1990-09-072,1482,1482,0382,03826,0271,711.17
1990-09-062,1982,1982,1882,18819,0201,837.11
1990-09-052,1982,1982,1982,19810,0101,845.51
1990-09-042,3782,3982,2982,33833,0341,963.06
1990-09-032,3782,4272,3782,41715,0162,029.39
1990-08-312,3482,3982,3482,39851,0532,013.43
1990-08-302,2682,3482,2682,33897,1011,963.06
1990-08-292,2582,2882,2082,288161,1681,921.07
1990-08-271,8682,0181,8681,95893,0971,644
1990-08-241,8881,9681,8781,898107,1121,593.62
1990-08-232,1882,1881,9081,91832,0331,610.41
1990-08-222,2482,2482,1982,19827,0281,845.51
1990-08-212,3482,3782,3482,35860,0631,979.85
1990-08-202,3282,3382,3282,3384,0041,963.06
1990-08-172,3782,3882,3482,35842,0441,979.85
1990-08-162,4472,4472,3982,40771,0742,020.99
1990-08-152,4072,4572,4072,44768,0712,054.58
1990-08-142,3082,3782,2582,328109,1141,954.66
1990-08-132,3882,3982,2982,29825,0261,929.47
1990-08-102,3882,4272,3082,34883,0871,971.45
1990-08-092,5872,5872,4572,467203,2122,071.37
1990-08-082,7672,8072,7072,707111,1162,272.88
1990-08-072,6872,8672,6872,78786,0902,340.05
1990-08-063,0173,0272,8872,88739,0412,424.01
1990-08-033,2673,2673,0973,097137,1432,600.34
1990-08-023,1973,2173,1373,217116,1212,701.09
1990-08-013,1473,2173,1473,197167,1742,684.30
1990-07-313,0673,1473,0473,12764,0672,625.52
1990-07-303,0473,0573,0173,02726,0272,541.56
1990-07-273,1473,1473,0673,067145,1512,575.15
1990-07-263,1173,1473,0973,09764,0672,600.34
1990-07-253,1073,1773,0773,16799,1032,659.11
1990-07-243,1073,1373,1073,10764,0672,608.73
1990-07-233,1573,1573,0873,13780,0832,633.92
1990-07-203,1473,1673,1373,15755,0572,650.71
1990-07-193,2273,2373,1973,19781,0842,684.30
1990-07-183,2973,2973,1973,197111,1162,684.30
1990-07-173,3763,3763,3073,33745,0472,801.85
1990-07-163,3763,3963,3073,337290,3022,801.85
1990-07-133,2973,3473,2673,337178,1862,801.85
1990-07-123,3663,3863,2973,297133,1392,768.26
1990-07-113,3473,4063,3473,386215,2242,842.99
1990-07-103,4163,4263,3173,317232,2422,785.05
1990-07-093,2773,4063,2673,406358,3732,859.78
1990-07-063,3173,3373,2773,277220,2292,751.47
1990-07-053,3373,3473,2873,317370,3862,785.05
1990-07-043,2173,3073,1773,287785,8182,759.87
1990-07-033,1273,2273,0973,227479,4992,709.49
1990-07-022,9673,0972,9473,077228,2382,583.54
1990-06-292,9572,9972,9472,96763,0662,491.18
1990-06-283,0173,0172,9272,92763,0662,457.60
1990-06-272,9273,0072,8873,007114,1192,524.77
1990-06-262,8472,9272,8472,92746,0482,457.60
1990-06-252,9372,9372,8472,89763,0662,432.41
1990-06-222,9372,9672,9272,937104,1082,465.99
1990-06-212,9572,9572,9272,93746,0482,465.99
1990-06-202,9272,9572,8972,94751,0532,474.39
1990-06-192,9972,9972,9272,94776,0792,474.39
1990-06-183,0073,0772,9973,007414,4322,524.77
1990-06-152,9272,9872,9272,977202,2112,499.58
1990-06-142,9172,9372,8972,927163,1702,457.60
1990-06-132,8672,9172,8672,89755,0572,432.41
1990-06-122,9172,9172,8472,84767,0702,390.43
1990-06-112,9072,9372,8972,927140,1462,457.60
1990-06-082,9972,9972,8372,897270,2812,432.41
1990-06-072,7472,9772,7472,957560,5842,482.79
1990-06-062,7572,7872,7572,767141,1472,323.26
1990-06-052,7772,7872,7572,76783,0872,323.26
1990-06-042,7672,7772,7472,76738,0402,323.26
1990-06-012,7672,7872,7172,74792,0962,306.47
1990-05-312,6872,7972,6672,79773,0762,348.45
1990-05-302,7272,7272,6872,68719,0202,256.09
1990-05-292,7672,7672,7272,72729,0302,289.67
1990-05-282,7772,7972,7672,79718,0192,348.45
1990-05-252,7572,8472,7572,79763,0662,348.45
1990-05-242,7772,7772,7472,75785,0892,314.86
1990-05-232,7972,7972,7572,797107,1122,348.45
1990-05-222,7972,7972,7472,79725,0262,348.45
1990-05-212,8072,8072,7672,79750,0522,348.45
1990-05-182,8472,8772,7772,82772,0752,373.64
1990-05-172,8372,9072,8372,887193,2012,424.01
1990-05-162,7072,8472,7072,797259,2702,348.45
1990-05-152,6972,7172,6772,687123,1282,256.09
1990-05-142,6872,7372,6572,697192,2002,264.48
1990-05-112,5872,6372,5872,637225,2352,214.11
1990-05-102,5072,6272,5072,547205,2142,138.54
1990-05-092,4172,4772,4172,477118,1232,079.76
1990-05-082,3482,3882,3382,388154,1612,005.04
1990-05-072,3682,3982,3382,338182,1901,963.06
1990-05-022,3582,3582,3482,35856,0581,979.85
1990-05-012,3682,3682,3482,36831,0321,988.25
1990-04-272,3482,3882,3482,358220,2291,979.85
1990-04-262,3582,3682,3182,34829,0301,971.45
1990-04-252,4272,4372,3982,39842,0442,013.43
1990-04-242,4372,4472,3982,44711,0112,054.58
1990-04-232,4472,4672,4372,45746,0482,062.97
1990-04-202,3882,4372,3782,43748,0502,046.18
1990-04-192,3882,3882,3482,34829,0301,971.45
1990-04-182,2982,2982,2782,27817,0181,912.68
1990-04-172,2582,2982,2582,29817,0181,929.47
1990-04-162,2982,3182,2582,25846,0481,895.89
1990-04-132,3482,3582,2782,27826,0271,912.68
1990-04-122,3882,3882,2982,34822,0231,971.45
1990-04-112,3982,4572,3482,34869,0721,971.45
1990-04-102,3982,4272,3382,39879,0822,013.43
1990-04-092,2982,4272,2982,427177,1852,037.78
1990-04-062,0882,1182,0782,118112,1171,778.34
1990-04-052,2382,2382,0482,04869,0721,719.56
1990-04-042,4572,4572,2782,27858,0601,912.68
1990-04-032,6072,6172,4972,49779,0822,096.56
1990-04-022,7972,7972,7972,79715,0162,348.45
1990-03-302,8772,8772,7972,79733,0342,348.45
1990-03-292,8772,8772,8372,87713,0142,415.62
1990-03-282,8772,8972,8472,87784,0882,415.62
1990-03-272,8672,8972,8672,87734,0352,415.62
1990-03-262,7972,8972,7972,85737,0392,398.82
1990-03-232,8172,8272,7572,82767,0702,373.64
1990-03-222,7972,8372,7572,83728,0292,382.03
1990-03-202,8572,8872,7872,87782,0852,415.62
1990-03-192,9972,9972,8972,89729,0302,432.41
1990-03-162,9773,0172,9772,99764,0672,516.37
1990-03-153,0073,0072,9973,00737,0392,524.77
1990-03-143,0473,0473,0073,00720,0212,524.77
1990-03-133,1173,1173,0773,09716,0172,600.34
1990-03-123,1673,1673,1473,14731,0322,642.32
1990-03-093,1873,1873,1673,16760,0632,659.11
1990-03-083,1873,1873,1673,18777,0802,675.90
1990-03-073,1773,1773,0973,09756,0582,600.34
1990-03-063,0973,1773,0773,177127,1322,667.51
1990-03-053,0973,1073,0373,09757,0592,600.34
1990-03-023,1173,1273,0573,10748,0502,608.73
1990-03-013,1573,1573,0973,14738,0402,642.32
1990-02-282,9973,1972,9973,15753,0552,650.71
1990-02-272,9372,9872,8972,97710,0102,499.58
1990-02-262,9672,9672,8972,89710,0102,432.41
1990-02-233,1273,1773,0773,1678,0082,659.11
1990-02-223,1073,1973,0973,17731,0322,667.51
1990-02-213,1473,1473,0573,10716,0172,608.73
1990-02-203,1573,1573,1473,15710,0102,650.71
1990-02-193,2473,2473,1973,20716,0172,692.70
1990-02-163,1873,2473,1573,24766,0692,726.28
1990-02-153,1673,1873,1073,157110,1152,650.71
1990-02-143,1873,1873,1273,16733,0342,659.11
1990-02-133,1873,1873,1873,18721,0222,675.90
1990-02-093,1373,1873,0973,18735,0362,675.90
1990-02-083,1973,1973,1873,18744,0462,675.90
1990-02-073,1973,2573,1873,18791,0952,675.90
1990-02-063,2073,2073,1973,197108,1132,684.30
1990-02-053,2173,2173,1473,20761,0642,692.70
1990-02-023,1973,2473,1973,2178,0082,701.09
1990-02-013,1473,2473,1473,247161,1682,726.28
1990-01-313,1973,1973,1173,147120,1252,642.32
1990-01-303,0973,1973,0973,19747,0492,684.30
1990-01-293,1773,1873,1773,18717,0182,675.90
1990-01-263,1573,1973,0773,19756,0582,684.30
1990-01-253,1873,1973,1573,19710,0102,684.30
1990-01-243,2373,2773,1473,27711,0112,751.47
1990-01-233,2773,2873,1573,28721,0222,759.87
1990-01-223,1373,3373,1373,33725,0262,801.85
1990-01-193,1473,1973,1173,19735,0362,684.30
1990-01-183,1573,1973,1373,19751,0532,684.30
1990-01-173,2073,2273,1773,20744,0462,692.70
1990-01-163,2573,2573,2573,2577,0072,734.68
1990-01-123,3863,3863,3473,35729,0302,818.64
1990-01-113,4763,4763,3763,41632,0332,868.18
1990-01-103,3373,4763,3273,47647,0492,918.56
1990-01-093,3963,3963,3373,33719,0202,801.85
1990-01-083,4463,4463,3573,39624,0252,851.39
1990-01-053,4463,4463,4363,43658,0602,884.97
1990-01-043,4063,4463,4063,44612,0132,893.37

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