ダントーホールディングス(5337)の株価時系列情報
ダントーホールディングス(5337)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,159 | 1,159 | 1,159 | 1,159 | 4,004 |
| 1987/12/24 | 1,229 | 1,239 | 1,229 | 1,239 | 4,004 |
| 1987/12/23 | 1,219 | 1,239 | 1,209 | 1,239 | 11,011 |
| 1987/12/22 | 1,239 | 1,239 | 1,219 | 1,239 | 5,005 |
| 1987/12/21 | 1,219 | 1,219 | 1,219 | 1,219 | 3,003 |
| 1987/12/18 | 1,209 | 1,209 | 1,199 | 1,199 | 5,005 |
| 1987/12/17 | 1,219 | 1,219 | 1,199 | 1,209 | 26,027 |
| 1987/12/16 | 1,209 | 1,209 | 1,199 | 1,199 | 14,015 |
| 1987/12/15 | 1,249 | 1,249 | 1,249 | 1,249 | 12,013 |
| 1987/12/14 | 1,249 | 1,249 | 1,249 | 1,249 | 1,001 |
| 1987/12/11 | 1,209 | 1,229 | 1,209 | 1,229 | 2,002 |
| 1987/12/10 | 1,209 | 1,249 | 1,199 | 1,199 | 10,010 |
| 1987/12/05 | 1,179 | 1,179 | 1,179 | 1,179 | 1,001 |
| 1987/12/04 | 1,199 | 1,199 | 1,199 | 1,199 | 3,003 |
| 1987/12/03 | 1,209 | 1,249 | 1,209 | 1,249 | 12,013 |
| 1987/12/02 | 1,199 | 1,199 | 1,199 | 1,199 | 5,005 |
| 1987/12/01 | 1,119 | 1,119 | 1,119 | 1,119 | 8,008 |
| 1987/11/30 | 1,229 | 1,229 | 1,179 | 1,179 | 9,009 |
| 1987/11/28 | 1,209 | 1,229 | 1,209 | 1,229 | 7,007 |
| 1987/11/27 | 1,199 | 1,199 | 1,199 | 1,199 | 14,015 |
| 1987/11/25 | 1,179 | 1,249 | 1,179 | 1,249 | 26,027 |
| 1987/11/24 | 1,199 | 1,199 | 1,199 | 1,199 | 4,004 |
| 1987/11/20 | 1,149 | 1,149 | 1,149 | 1,149 | 9,009 |
| 1987/11/17 | 1,279 | 1,279 | 1,169 | 1,169 | 25,026 |
| 1987/11/16 | 1,259 | 1,289 | 1,259 | 1,259 | 17,018 |
| 1987/11/13 | 1,179 | 1,179 | 1,179 | 1,179 | 13,014 |
| 1987/11/12 | 1,089 | 1,089 | 1,059 | 1,059 | 35,036 |
| 1987/11/11 | 1,099 | 1,099 | 1,089 | 1,089 | 4,004 |
| 1987/11/10 | 1,179 | 1,179 | 1,179 | 1,179 | 6,006 |
| 1987/11/09 | 1,199 | 1,239 | 1,199 | 1,239 | 2,002 |
| 1987/11/07 | 1,239 | 1,239 | 1,239 | 1,239 | 9,009 |
| 1987/11/06 | 1,219 | 1,239 | 1,209 | 1,239 | 9,009 |
| 1987/11/05 | 1,199 | 1,199 | 1,199 | 1,199 | 5,005 |
| 1987/11/04 | 1,229 | 1,239 | 1,229 | 1,239 | 6,006 |
| 1987/11/02 | 1,279 | 1,279 | 1,259 | 1,269 | 11,011 |
| 1987/10/31 | 1,269 | 1,269 | 1,259 | 1,259 | 8,008 |
| 1987/10/30 | 1,219 | 1,219 | 1,219 | 1,219 | 1,001 |
| 1987/10/29 | 1,239 | 1,239 | 1,199 | 1,239 | 9,009 |
| 1987/10/28 | 1,279 | 1,299 | 1,259 | 1,259 | 16,017 |
| 1987/10/27 | 1,189 | 1,259 | 1,189 | 1,259 | 22,023 |
| 1987/10/26 | 1,349 | 1,349 | 1,259 | 1,259 | 13,014 |
| 1987/10/24 | 1,359 | 1,359 | 1,329 | 1,329 | 10,010 |
| 1987/10/23 | 1,379 | 1,379 | 1,319 | 1,359 | 20,021 |
| 1987/10/22 | 1,438 | 1,438 | 1,389 | 1,399 | 33,034 |
| 1987/10/21 | 1,409 | 1,409 | 1,379 | 1,379 | 29,030 |
| 1987/10/19 | 1,548 | 1,558 | 1,478 | 1,498 | 29,030 |
| 1987/10/16 | 1,598 | 1,598 | 1,548 | 1,548 | 50,052 |
| 1987/10/15 | 1,568 | 1,608 | 1,538 | 1,588 | 67,070 |
| 1987/10/14 | 1,488 | 1,538 | 1,488 | 1,538 | 9,009 |
| 1987/10/13 | 1,488 | 1,488 | 1,478 | 1,478 | 7,007 |
| 1987/10/12 | 1,478 | 1,498 | 1,478 | 1,488 | 15,016 |
| 1987/10/09 | 1,498 | 1,508 | 1,498 | 1,508 | 4,004 |
| 1987/10/08 | 1,488 | 1,488 | 1,488 | 1,488 | 8,008 |
| 1987/10/07 | 1,508 | 1,508 | 1,458 | 1,488 | 15,016 |
| 1987/10/06 | 1,508 | 1,518 | 1,498 | 1,498 | 20,021 |
| 1987/10/05 | 1,538 | 1,538 | 1,498 | 1,528 | 88,092 |
| 1987/10/03 | 1,488 | 1,528 | 1,488 | 1,508 | 17,018 |
| 1987/10/02 | 1,438 | 1,478 | 1,438 | 1,478 | 5,005 |
| 1987/10/01 | 1,389 | 1,419 | 1,389 | 1,399 | 8,008 |
| 1987/09/30 | 1,409 | 1,409 | 1,379 | 1,379 | 10,010 |
| 1987/09/29 | 1,409 | 1,419 | 1,399 | 1,399 | 4,004 |
| 1987/09/28 | 1,399 | 1,399 | 1,399 | 1,399 | 5,005 |
| 1987/09/26 | 1,389 | 1,389 | 1,379 | 1,379 | 2,002 |
| 1987/09/25 | 1,409 | 1,409 | 1,399 | 1,399 | 9,009 |
| 1987/09/24 | 1,448 | 1,478 | 1,399 | 1,409 | 17,018 |
| 1987/09/21 | 1,468 | 1,468 | 1,448 | 1,458 | 10,010 |
| 1987/09/18 | 1,498 | 1,518 | 1,488 | 1,488 | 31,032 |
| 1987/09/17 | 1,498 | 1,518 | 1,478 | 1,488 | 14,015 |
| 1987/09/16 | 1,419 | 1,478 | 1,419 | 1,478 | 11,011 |
| 1987/09/14 | 1,399 | 1,419 | 1,399 | 1,409 | 7,007 |
| 1987/09/11 | 1,448 | 1,448 | 1,399 | 1,419 | 14,015 |
| 1987/09/10 | 1,488 | 1,488 | 1,448 | 1,458 | 14,015 |
| 1987/09/09 | 1,498 | 1,498 | 1,458 | 1,468 | 12,013 |
| 1987/09/08 | 1,458 | 1,498 | 1,448 | 1,468 | 50,052 |
| 1987/09/07 | 1,498 | 1,498 | 1,448 | 1,448 | 26,027 |
| 1987/09/05 | 1,538 | 1,538 | 1,498 | 1,498 | 16,017 |
| 1987/09/04 | 1,538 | 1,558 | 1,518 | 1,518 | 51,053 |
| 1987/09/03 | 1,528 | 1,588 | 1,468 | 1,558 | 68,071 |
| 1987/09/02 | 1,608 | 1,618 | 1,548 | 1,558 | 41,043 |
| 1987/09/01 | 1,658 | 1,668 | 1,628 | 1,648 | 60,063 |
| 1987/08/31 | 1,638 | 1,668 | 1,638 | 1,668 | 47,049 |
| 1987/08/29 | 1,628 | 1,648 | 1,628 | 1,638 | 64,067 |
| 1987/08/28 | 1,788 | 1,788 | 1,658 | 1,658 | 136,142 |
| 1987/08/27 | 1,568 | 1,798 | 1,568 | 1,758 | 210,219 |
| 1987/08/26 | 1,568 | 1,628 | 1,568 | 1,588 | 337,351 |
| 1987/08/25 | 1,349 | 1,558 | 1,329 | 1,558 | 118,123 |
| 1987/08/24 | 1,349 | 1,379 | 1,309 | 1,359 | 65,068 |
| 1987/08/22 | 1,349 | 1,359 | 1,349 | 1,359 | 18,019 |
| 1987/08/21 | 1,379 | 1,389 | 1,349 | 1,349 | 98,102 |
| 1987/08/20 | 1,339 | 1,389 | 1,329 | 1,389 | 251,262 |
| 1987/08/19 | 1,329 | 1,339 | 1,309 | 1,329 | 138,144 |
| 1987/08/18 | 1,269 | 1,329 | 1,269 | 1,309 | 114,119 |
| 1987/08/17 | 1,289 | 1,289 | 1,269 | 1,279 | 37,039 |
| 1987/08/14 | 1,249 | 1,289 | 1,239 | 1,289 | 36,038 |
| 1987/08/13 | 1,289 | 1,289 | 1,249 | 1,259 | 46,048 |
| 1987/08/12 | 1,289 | 1,289 | 1,239 | 1,269 | 48,050 |
| 1987/08/11 | 1,309 | 1,309 | 1,249 | 1,249 | 146,152 |
| 1987/08/10 | 1,229 | 1,299 | 1,209 | 1,279 | 122,127 |
| 1987/08/07 | 1,229 | 1,229 | 1,199 | 1,199 | 44,046 |
| 1987/08/06 | 1,179 | 1,239 | 1,179 | 1,189 | 290,302 |
| 1987/08/05 | 1,149 | 1,169 | 1,129 | 1,169 | 76,079 |
| 1987/08/04 | 1,099 | 1,149 | 1,099 | 1,129 | 31,032 |
| 1987/08/03 | 1,159 | 1,169 | 1,119 | 1,129 | 12,013 |
| 1987/08/01 | 1,159 | 1,159 | 1,159 | 1,159 | 2,002 |
| 1987/07/31 | 1,139 | 1,149 | 1,139 | 1,149 | 8,008 |
| 1987/07/30 | 1,189 | 1,189 | 1,119 | 1,169 | 16,017 |
| 1987/07/29 | 1,199 | 1,209 | 1,169 | 1,169 | 14,015 |
| 1987/07/28 | 1,209 | 1,249 | 1,189 | 1,199 | 29,030 |
| 1987/07/27 | 1,109 | 1,209 | 1,099 | 1,199 | 38,040 |
| 1987/07/25 | 1,099 | 1,099 | 1,099 | 1,099 | 3,003 |
| 1987/07/24 | 1,099 | 1,119 | 1,099 | 1,099 | 9,009 |
| 1987/07/23 | 1,059 | 1,089 | 1,059 | 1,089 | 14,015 |
| 1987/07/22 | 1,099 | 1,099 | 1,049 | 1,049 | 26,027 |
| 1987/07/21 | 1,049 | 1,059 | 1,029 | 1,059 | 16,017 |
| 1987/07/20 | 1,119 | 1,119 | 1,049 | 1,049 | 7,007 |
| 1987/07/17 | 1,129 | 1,139 | 1,109 | 1,119 | 22,023 |
| 1987/07/13 | 949 | 949 | 949 | 949 | 5,005 |
| 1987/07/09 | 948 | 948 | 948 | 948 | 2,002 |
| 1987/07/08 | 949 | 949 | 949 | 949 | 1,001 |
| 1987/07/03 | 949 | 949 | 949 | 949 | 2,002 |
| 1987/06/18 | 1,009 | 1,019 | 989 | 989 | 13,014 |
| 1987/06/17 | 1,019 | 1,019 | 999 | 999 | 4,004 |
| 1987/06/12 | 999 | 1,019 | 999 | 1,019 | 4,004 |
| 1987/06/11 | 990 | 999 | 990 | 999 | 3,003 |
| 1987/06/10 | 989 | 989 | 989 | 989 | 3,003 |
| 1987/06/09 | 999 | 999 | 994 | 994 | 3,003 |
| 1987/06/08 | 1,019 | 1,019 | 989 | 989 | 34,035 |
| 1987/06/06 | 999 | 999 | 989 | 999 | 6,006 |
| 1987/06/05 | 1,009 | 1,009 | 999 | 999 | 8,008 |
| 1987/06/04 | 1,029 | 1,029 | 999 | 999 | 4,004 |
| 1987/06/02 | 999 | 999 | 989 | 989 | 6,006 |
| 1987/06/01 | 1,029 | 1,069 | 1,029 | 1,049 | 10,010 |
| 1987/05/29 | 999 | 1,029 | 999 | 1,029 | 4,004 |
| 1987/05/28 | 1,009 | 1,009 | 1,009 | 1,009 | 1,001 |
| 1987/05/27 | 999 | 999 | 979 | 999 | 6,006 |
| 1987/05/21 | 889 | 910 | 889 | 899 | 8,008 |
| 1987/05/19 | 1,009 | 1,009 | 969 | 969 | 14,015 |
| 1987/05/14 | 909 | 909 | 909 | 909 | 17,018 |
| 1987/05/13 | 870 | 883 | 859 | 859 | 11,011 |
| 1987/05/11 | 759 | 759 | 759 | 759 | 1,001 |
| 1987/05/01 | 759 | 759 | 759 | 759 | 1,001 |
| 1987/04/30 | 769 | 769 | 759 | 759 | 21,022 |
| 1987/04/28 | 759 | 759 | 749 | 749 | 5,005 |
| 1987/04/25 | 774 | 774 | 773 | 773 | 3,003 |
| 1987/04/23 | 769 | 769 | 769 | 769 | 15,016 |
| 1987/04/21 | 792 | 792 | 780 | 780 | 10,010 |
| 1987/04/20 | 789 | 794 | 782 | 782 | 7,007 |
| 1987/04/17 | 779 | 789 | 779 | 789 | 3,003 |
| 1987/04/16 | 769 | 769 | 769 | 769 | 1,001 |
| 1987/04/15 | 759 | 759 | 759 | 759 | 2,002 |
| 1987/04/13 | 789 | 789 | 789 | 789 | 4,004 |
| 1987/04/10 | 792 | 792 | 789 | 789 | 24,025 |
| 1987/04/09 | 809 | 810 | 789 | 792 | 19,020 |
| 1987/04/08 | 789 | 799 | 789 | 799 | 2,002 |
| 1987/04/07 | 798 | 799 | 789 | 789 | 9,009 |
| 1987/04/06 | 792 | 793 | 790 | 790 | 5,005 |
| 1987/04/04 | 798 | 798 | 793 | 793 | 3,003 |
| 1987/04/03 | 799 | 799 | 799 | 799 | 1,001 |
| 1987/03/31 | 698 | 699 | 694 | 699 | 19,020 |
| 1987/03/30 | 700 | 700 | 699 | 699 | 16,017 |
| 1987/03/28 | 699 | 699 | 699 | 699 | 6,006 |
| 1987/03/27 | 701 | 701 | 701 | 701 | 1,001 |
| 1987/03/26 | 703 | 703 | 699 | 699 | 11,011 |
| 1987/03/25 | 698 | 698 | 698 | 698 | 6,006 |
| 1987/03/23 | 704 | 704 | 704 | 704 | 1,001 |
| 1987/03/19 | 694 | 694 | 694 | 694 | 3,003 |
| 1987/03/18 | 709 | 709 | 690 | 690 | 9,009 |
| 1987/03/17 | 699 | 699 | 699 | 699 | 1,001 |
| 1987/03/06 | 699 | 699 | 699 | 699 | 1,001 |
| 1987/03/04 | 719 | 719 | 719 | 719 | 2,002 |
| 1987/03/02 | 719 | 719 | 719 | 719 | 1,001 |
| 1987/02/27 | 719 | 719 | 719 | 719 | 2,002 |
| 1987/02/25 | 719 | 719 | 719 | 719 | 4,004 |
| 1987/02/19 | 679 | 679 | 679 | 679 | 9,009 |
| 1987/02/06 | 723 | 723 | 723 | 723 | 1,001 |
| 1987/02/05 | 723 | 723 | 723 | 723 | 99,103 |
| 1987/01/27 | 719 | 719 | 719 | 719 | 2,002 |
| 1987/01/22 | 719 | 719 | 719 | 719 | 6,006 |
| 1987/01/07 | 769 | 769 | 769 | 769 | 1,001 |
| 1987/01/05 | 759 | 759 | 759 | 759 | 1,001 |