5337 ダントーホールディングス(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,3191,3191,3191,31920,0211,107.47
1991-12-271,3591,3591,3191,329140,1461,115.87
1991-12-261,3491,3491,3191,32939,0411,115.87
1991-12-251,3291,3491,3191,34939,0411,132.66
1991-12-241,3791,3791,2991,31940,0421,107.47
1991-12-201,3991,3991,3291,35971,0741,141.06
1991-12-191,4581,4581,4191,4197,0071,191.44
1991-12-181,4781,4881,4581,4589,0091,224.18
1991-12-171,5081,5081,4781,47815,0161,240.97
1991-12-161,5381,5381,5181,51817,0181,274.56
1991-12-131,5381,5781,5381,57810,0101,324.94
1991-12-121,4781,5381,4781,53816,0171,291.35
1991-12-111,4781,4781,4781,47884,0881,240.97
1991-12-101,4681,4781,4681,47812,0131,240.97
1991-12-091,4581,4681,4581,4583,0031,224.18
1991-12-061,4581,4581,4581,4582,0021,224.18
1991-12-051,4091,4091,4091,4091,0011,183.04
1991-12-041,3791,3991,3691,3999,0091,174.64
1991-12-031,4091,4091,3991,39918,0191,174.64
1991-12-021,4481,4481,4191,41922,0231,191.44
1991-11-291,4881,5281,4681,47810,0101,240.97
1991-11-281,5181,5181,5181,51813,0141,274.56
1991-11-271,5781,5781,5781,5788,0081,324.94
1991-11-261,5781,5981,5781,59810,0101,341.73
1991-11-251,5981,5981,5781,59819,0201,341.73
1991-11-221,5981,5981,5981,5989,0091,341.73
1991-11-211,5981,5981,5981,5986,0061,341.73
1991-11-201,6181,6381,5981,59819,0201,341.73
1991-11-191,6381,6481,6381,63812,0131,375.31
1991-11-181,5981,6381,5781,63886,0901,375.31
1991-11-151,6081,6081,6081,6085,0051,350.13
1991-11-141,6381,6381,6381,63818,0191,375.31
1991-11-131,6381,6481,6181,6487,0071,383.71
1991-11-121,6181,6381,6181,61840,0421,358.52
1991-11-111,6581,6681,6181,63834,0351,375.31
1991-11-081,6681,6681,6481,64830,0311,383.71
1991-11-071,6681,6681,6681,6681,0011,400.50
1991-11-061,6181,6281,6181,61840,0421,358.52
1991-11-051,6581,6681,6481,64839,0411,383.71
1991-11-011,6581,6681,6381,66811,0111,400.50
1991-10-311,6881,6881,6581,67825,0261,408.90
1991-10-301,6581,6881,6581,68810,0101,417.30
1991-10-291,7181,7181,6981,69826,0271,425.69
1991-10-281,6981,7081,6881,69853,0551,425.69
1991-10-251,6981,6981,6481,68845,0471,417.30
1991-10-241,6481,6981,6481,698110,1151,425.69
1991-10-231,6081,6281,6081,60854,0561,350.13
1991-10-221,6381,6381,5981,5989,0091,341.73
1991-10-211,5981,6081,5981,60827,0281,350.13
1991-10-181,6081,6081,5881,59810,0101,341.73
1991-10-171,5981,6181,5981,60813,0141,350.13
1991-10-161,5781,5981,5781,59810,0101,341.73
1991-10-151,5781,6181,5781,59827,0281,341.73
1991-10-141,6181,6181,5981,59810,0101,341.73
1991-10-111,6081,6181,6081,61816,0171,358.52
1991-10-091,5981,6081,5981,60892,0961,350.13
1991-10-081,6281,6281,5981,608173,1801,350.13
1991-10-071,6581,6581,6581,65822,0231,392.11
1991-10-041,6581,6581,6381,63815,0161,375.31
1991-10-031,6481,6681,6481,66846,0481,400.50
1991-10-021,6381,6481,6281,63834,0351,375.31
1991-10-011,6181,6281,6081,61814,0151,358.52
1991-09-301,6281,6281,6081,60813,0141,350.13
1991-09-271,6181,6381,6081,61836,0381,358.52
1991-09-261,5681,6081,5681,60830,0311,350.13
1991-09-251,5981,6281,5781,57872,0751,324.94
1991-09-241,6081,6081,5781,57822,0231,324.94
1991-09-201,5981,5981,5881,59865,0681,341.73
1991-09-191,5981,6181,5981,59844,0461,341.73
1991-09-181,6381,6381,5981,59862,0651,341.73
1991-09-171,6181,6481,6181,64865,0681,383.71
1991-09-131,6181,6181,5981,59823,0241,341.73
1991-09-121,6081,6181,5981,59837,0391,341.73
1991-09-111,6381,6481,5981,608232,2421,350.13
1991-09-101,5981,6381,5881,63835,0361,375.31
1991-09-091,5981,5981,5781,59813,0141,341.73
1991-09-061,5781,5981,5681,59836,0381,341.73
1991-09-051,5781,5781,5781,57810,0101,324.94
1991-09-041,5581,5981,5581,58814,0151,333.33
1991-09-031,5481,5481,5481,54814,0151,299.75
1991-09-021,5181,5481,5181,53814,0151,291.35
1991-08-301,5481,5481,5381,5488,0081,299.75
1991-08-291,5381,5581,5381,5585,0051,308.14
1991-08-281,5981,5981,5381,53822,0231,291.35
1991-08-271,6081,6081,5681,59816,0171,341.73
1991-08-261,6081,6181,5881,6186,0061,358.52
1991-08-231,6181,6481,6081,63854,0561,375.31
1991-08-221,6181,6181,5881,59830,0311,341.73
1991-08-211,5481,5881,5481,54817,0181,299.75
1991-08-201,5881,5881,5181,52822,0231,282.96
1991-08-191,6081,6381,5681,59875,0781,341.73
1991-08-161,6781,6881,6481,66828,0291,400.50
1991-08-151,5981,6781,5981,67866,0691,408.90
1991-08-141,6581,6681,6381,64858,0601,383.71
1991-08-131,6381,6581,6281,65834,0351,392.11
1991-08-121,6781,6781,6581,66818,0191,400.50
1991-08-091,6881,6981,6781,69832,0331,425.69
1991-08-081,6481,6881,6481,68838,0401,417.30
1991-08-071,6881,6881,6581,65820,0211,392.11
1991-08-061,7081,7081,6681,67833,0341,408.90
1991-08-051,7181,7181,6781,67870,0731,408.90
1991-08-021,7181,7181,6581,65815,0161,392.11
1991-08-011,7281,7281,6681,69863,0661,425.69
1991-07-311,7381,7381,7081,72848,0501,450.88
1991-07-301,6781,7381,6781,728213,2221,450.88
1991-07-291,6681,6681,6381,65862,0651,392.11
1991-07-261,6481,6681,6381,66863,0661,400.50
1991-07-251,6381,6481,6181,63870,0731,375.31
1991-07-241,6281,6381,6081,63860,0631,375.31
1991-07-231,6181,6181,5581,60886,0901,350.13
1991-07-221,5981,6181,5781,58828,0291,333.33
1991-07-191,5881,6081,5681,59871,0741,341.73
1991-07-181,5781,5881,5481,58838,0401,333.33
1991-07-171,6081,6081,5681,59844,0461,341.73
1991-07-161,6281,6281,5781,61859,0621,358.52
1991-07-151,5781,6381,5681,628121,1261,366.92
1991-07-121,5081,5781,5081,57857,0591,324.94
1991-07-111,5281,5281,5281,5283,0031,282.96
1991-07-101,4291,5181,4191,51844,0461,274.56
1991-07-091,3891,4481,3891,42936,0381,199.83
1991-07-081,4781,4781,4091,40928,0291,183.04
1991-07-051,5181,5281,4981,52837,0391,282.96
1991-07-041,5381,5481,5281,54810,0101,299.75
1991-07-031,5781,5781,5681,5687,0071,316.54
1991-07-021,5981,5981,5881,59814,0151,341.73
1991-07-011,5881,5981,5881,59824,0251,341.73
1991-06-281,5781,5981,5781,57811,0111,324.94
1991-06-271,5681,5981,5581,5788,0081,324.94
1991-06-261,5181,5981,5181,57816,0171,324.94
1991-06-251,4981,4981,4781,49815,0161,257.77
1991-06-241,5181,5281,4881,48869,0721,249.37
1991-06-211,5481,5481,5081,53846,0481,291.35
1991-06-201,5481,5681,5081,50833,0341,266.16
1991-06-191,5681,5981,5481,54843,0451,299.75
1991-06-181,5981,5981,5581,55856,0581,308.14
1991-06-171,6081,6181,5981,59849,0511,341.73
1991-06-141,6481,6481,5981,59831,0321,341.73
1991-06-131,5681,6281,5481,61854,0561,358.52
1991-06-121,5481,5781,5481,56813,0141,316.54
1991-06-111,5281,5281,5081,5088,0081,266.16
1991-06-101,5281,5281,5081,51810,0101,274.56
1991-06-071,5081,5481,4981,54815,0161,299.75
1991-06-061,5181,5181,4981,51842,0441,274.56
1991-06-051,5181,5181,5181,51817,0181,274.56
1991-06-041,5181,5281,5181,51813,0141,274.56
1991-06-031,5481,5481,5281,52844,0461,282.96
1991-05-311,5481,5681,5381,54822,0231,299.75
1991-05-301,5581,5581,5381,54812,0131,299.75
1991-05-291,5781,5781,5581,5589,0091,308.14
1991-05-281,5781,5981,5781,57815,0161,324.94
1991-05-271,6181,6181,5981,59811,0111,341.73
1991-05-241,6081,6081,5981,60857,0591,350.13
1991-05-231,5981,5981,5981,59868,0711,341.73
1991-05-221,5981,5981,5981,59840,0421,341.73
1991-05-211,5981,5981,5881,58827,0281,333.33
1991-05-201,6581,6581,5881,58815,0161,333.33
1991-05-171,6181,6781,6181,62870,0731,366.92
1991-05-161,6981,6981,6181,61815,0161,358.52
1991-05-151,6981,6981,6781,69876,0791,425.69
1991-05-141,7381,7381,6781,69846,0481,425.69
1991-05-131,7481,7681,7281,72840,0421,450.88
1991-05-101,6981,7381,6881,73860,0631,459.28
1991-05-091,7181,7181,6981,69824,0251,425.69
1991-05-081,7381,7381,6981,71827,0281,442.49
1991-05-071,7281,7381,7081,73851,0531,459.28
1991-05-021,7481,7681,7381,75867,0701,476.07
1991-05-011,7681,7681,7381,7586,0061,476.07
1991-04-301,7781,7781,7781,7786,0061,492.86
1991-04-261,7581,7581,7481,75816,0171,476.07
1991-04-251,7681,7681,7381,73828,0291,459.28
1991-04-241,7881,7881,7781,77827,0281,492.86
1991-04-231,7781,7981,7681,79831,0321,509.66
1991-04-221,7781,7981,7681,78827,0281,501.26
1991-04-191,8381,8381,8081,8089,0091,518.05
1991-04-181,8481,8481,7781,77822,0231,492.86
1991-04-171,8581,8681,8181,84851,0531,551.64
1991-04-161,8681,8681,8281,84856,0581,551.64
1991-04-151,8681,8681,8281,83840,0421,543.24
1991-04-121,8381,8481,8081,83884,0881,543.24
1991-04-111,8781,8781,8281,82887,0911,534.84
1991-04-101,8781,8781,8481,868103,1071,568.43
1991-04-091,8181,8781,7981,878232,2421,576.83
1991-04-081,7681,7981,7681,79856,0581,509.66
1991-04-051,7381,7581,7381,74880,0831,467.67
1991-04-041,7681,7781,7281,72871,0741,450.88
1991-04-031,7581,7681,7581,75845,0471,476.07
1991-04-021,7381,7481,7281,72820,0211,450.88
1991-04-011,7981,7981,7381,73817,0181,459.28
1991-03-291,7881,8281,7681,78829,0301,501.26
1991-03-281,7581,7981,7281,79851,0531,509.66
1991-03-271,7581,7581,7381,75822,0231,476.07
1991-03-261,7381,7781,7281,72824,0251,450.88
1991-03-251,7881,7881,7181,71835,0361,442.49
1991-03-221,8281,8281,8081,80822,0231,518.05
1991-03-201,8481,8481,8181,84874,0771,551.64
1991-03-191,9081,9081,8581,888115,1201,585.22
1991-03-181,7981,8781,7881,878246,2561,576.83
1991-03-151,7781,7881,7581,788132,1381,501.26
1991-03-141,6581,7981,6581,758223,2321,476.07
1991-03-131,6481,6581,5981,648155,1621,383.71
1991-03-121,6481,6481,6281,64838,0401,383.71
1991-03-111,6081,6381,6081,63883,0871,375.31
1991-03-081,6381,6481,6081,63842,0441,375.31
1991-03-071,6881,6881,6481,64822,0231,383.71
1991-03-061,6481,6881,6281,688172,1791,417.30
1991-03-051,6881,6981,6481,64822,0231,383.71
1991-03-041,7381,7481,6781,67858,0601,408.90
1991-03-011,6581,7181,6481,718146,1521,442.49
1991-02-281,5781,6481,5781,63859,0621,375.31
1991-02-271,5381,5381,5181,53834,0351,291.35
1991-02-261,5281,5481,5081,50877,0801,266.16
1991-02-251,4981,5281,4781,49886,0901,257.77
1991-02-221,5781,5781,5581,55836,0381,308.14
1991-02-211,5881,5881,5481,57871,0741,324.94
1991-02-201,6181,6181,5881,60854,0561,350.13
1991-02-191,6681,6681,5981,598134,1401,341.73
1991-02-181,6081,6481,5581,64884,0881,383.71
1991-02-151,5981,5981,5581,55837,0391,308.14
1991-02-141,5781,6181,5781,57837,0391,324.94
1991-02-131,5581,5781,5281,57866,0691,324.94
1991-02-121,5581,5781,5281,55834,0351,308.14
1991-02-081,4481,4981,4291,49878,0811,257.77
1991-02-071,4381,4481,4291,42932,0331,199.83
1991-02-061,4091,4481,4091,41980,0831,191.44
1991-02-051,3491,4091,3491,40967,0701,183.04
1991-02-041,3091,3491,3091,33935,0361,124.27
1991-02-011,2791,2891,2791,28920,0211,082.28
1991-01-311,2291,2391,2191,23919,0201,040.30
1991-01-301,2091,2091,1991,20934,0351,015.11
1991-01-291,2291,2291,1991,20961,0641,015.11
1991-01-281,2691,2691,2291,22954,0561,031.91
1991-01-251,2291,2791,2291,27964,0671,073.89
1991-01-241,2291,2391,2191,21922,0231,023.51
1991-01-231,2791,2791,2391,2397,0071,040.30
1991-01-221,2891,2891,2791,28915,0161,082.28
1991-01-211,2891,2991,2391,29958,0601,090.68
1991-01-181,3491,3491,2891,29970,0731,090.68
1991-01-171,2091,2291,1991,22942,0441,031.91
1991-01-161,2991,2991,2191,219102,1061,023.51
1991-01-141,3091,3391,2891,33912,0131,124.27
1991-01-111,3091,3491,2991,30916,0171,099.08
1991-01-101,3691,3691,3291,3298,0081,115.87
1991-01-081,4191,4291,4091,40947,0491,183.04
1991-01-071,4291,4291,3991,41924,0251,191.44
1991-01-041,3091,3791,3091,37916,0171,157.85

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