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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,598 | 1,598 | 1,598 | 1,598 | 1,001 |
| 1988/12/27 | 1,598 | 1,598 | 1,598 | 1,598 | 7,007 |
| 1988/12/26 | 1,598 | 1,628 | 1,598 | 1,628 | 3,003 |
| 1988/12/23 | 1,558 | 1,558 | 1,558 | 1,558 | 3,003 |
| 1988/12/22 | 1,588 | 1,598 | 1,588 | 1,588 | 11,011 |
| 1988/12/21 | 1,578 | 1,588 | 1,578 | 1,588 | 24,025 |
| 1988/12/20 | 1,578 | 1,578 | 1,578 | 1,578 | 16,017 |
| 1988/12/16 | 1,588 | 1,588 | 1,578 | 1,578 | 2,002 |
| 1988/12/15 | 1,588 | 1,588 | 1,588 | 1,588 | 6,006 |
| 1988/12/14 | 1,578 | 1,578 | 1,578 | 1,578 | 1,001 |
| 1988/12/07 | 1,608 | 1,608 | 1,608 | 1,608 | 10,010 |
| 1988/12/06 | 1,598 | 1,598 | 1,598 | 1,598 | 4,004 |
| 1988/12/05 | 1,598 | 1,598 | 1,578 | 1,598 | 8,008 |
| 1988/12/03 | 1,598 | 1,628 | 1,598 | 1,628 | 2,002 |
| 1988/12/02 | 1,548 | 1,598 | 1,548 | 1,598 | 6,006 |
| 1988/11/22 | 1,468 | 1,488 | 1,468 | 1,488 | 5,005 |
| 1988/11/04 | 1,429 | 1,429 | 1,429 | 1,429 | 2,002 |
| 1988/10/27 | 1,409 | 1,409 | 1,409 | 1,409 | 1,001 |
| 1988/10/17 | 1,498 | 1,508 | 1,488 | 1,488 | 3,003 |
| 1988/10/13 | 1,498 | 1,498 | 1,458 | 1,458 | 6,006 |
| 1988/10/07 | 1,498 | 1,498 | 1,498 | 1,498 | 1,001 |
| 1988/09/30 | 1,548 | 1,598 | 1,548 | 1,598 | 2,002 |
| 1988/09/24 | 1,498 | 1,498 | 1,498 | 1,498 | 1,001 |
| 1988/09/09 | 1,528 | 1,528 | 1,508 | 1,508 | 147,153 |
| 1988/09/02 | 1,528 | 1,528 | 1,528 | 1,528 | 5,005 |
| 1988/08/19 | 1,628 | 1,708 | 1,628 | 1,708 | 5,005 |
| 1988/08/17 | 1,608 | 1,608 | 1,608 | 1,608 | 8,008 |
| 1988/08/10 | 1,588 | 1,588 | 1,588 | 1,588 | 1,001 |
| 1988/08/06 | 1,608 | 1,608 | 1,598 | 1,598 | 4,004 |
| 1988/08/05 | 1,628 | 1,688 | 1,598 | 1,598 | 4,004 |
| 1988/08/04 | 1,598 | 1,648 | 1,598 | 1,648 | 4,004 |
| 1988/08/03 | 1,588 | 1,588 | 1,588 | 1,588 | 1,001 |
| 1988/08/02 | 1,548 | 1,588 | 1,548 | 1,588 | 3,003 |
| 1988/08/01 | 1,548 | 1,548 | 1,548 | 1,548 | 1,001 |
| 1988/07/28 | 1,518 | 1,528 | 1,518 | 1,528 | 3,003 |
| 1988/07/26 | 1,568 | 1,568 | 1,528 | 1,528 | 2,002 |
| 1988/07/21 | 1,618 | 1,648 | 1,618 | 1,648 | 3,003 |
| 1988/07/20 | 1,618 | 1,618 | 1,618 | 1,618 | 2,002 |
| 1988/07/14 | 1,618 | 1,618 | 1,618 | 1,618 | 3,003 |
| 1988/07/13 | 1,698 | 1,698 | 1,698 | 1,698 | 7,007 |
| 1988/07/12 | 1,698 | 1,728 | 1,698 | 1,728 | 4,004 |
| 1988/07/11 | 1,628 | 1,628 | 1,598 | 1,598 | 14,015 |
| 1988/07/08 | 1,638 | 1,638 | 1,638 | 1,638 | 4,004 |
| 1988/07/07 | 1,638 | 1,638 | 1,638 | 1,638 | 1,001 |
| 1988/07/06 | 1,638 | 1,638 | 1,628 | 1,638 | 5,005 |
| 1988/07/05 | 1,638 | 1,638 | 1,628 | 1,628 | 6,006 |
| 1988/07/04 | 1,618 | 1,638 | 1,618 | 1,638 | 7,007 |
| 1988/07/02 | 1,638 | 1,648 | 1,628 | 1,628 | 16,017 |
| 1988/07/01 | 1,668 | 1,668 | 1,648 | 1,658 | 10,010 |
| 1988/06/30 | 1,668 | 1,688 | 1,648 | 1,648 | 26,027 |
| 1988/06/29 | 1,648 | 1,698 | 1,648 | 1,668 | 18,019 |
| 1988/06/27 | 1,688 | 1,688 | 1,668 | 1,668 | 8,008 |
| 1988/06/25 | 1,698 | 1,698 | 1,638 | 1,638 | 6,006 |
| 1988/06/24 | 1,718 | 1,728 | 1,708 | 1,728 | 6,006 |
| 1988/06/23 | 1,678 | 1,688 | 1,668 | 1,688 | 4,004 |
| 1988/06/22 | 1,658 | 1,668 | 1,618 | 1,658 | 11,011 |
| 1988/06/21 | 1,718 | 1,718 | 1,708 | 1,708 | 3,003 |
| 1988/06/20 | 1,718 | 1,748 | 1,718 | 1,748 | 3,003 |
| 1988/06/17 | 1,778 | 1,778 | 1,728 | 1,728 | 4,004 |
| 1988/06/16 | 1,768 | 1,798 | 1,738 | 1,788 | 6,006 |
| 1988/06/15 | 1,788 | 1,798 | 1,788 | 1,798 | 10,010 |
| 1988/06/14 | 1,798 | 1,828 | 1,798 | 1,828 | 5,005 |
| 1988/06/13 | 1,768 | 1,798 | 1,768 | 1,798 | 2,002 |
| 1988/06/08 | 1,828 | 1,848 | 1,778 | 1,828 | 31,032 |
| 1988/06/07 | 1,778 | 1,808 | 1,778 | 1,808 | 17,018 |
| 1988/06/06 | 1,798 | 1,818 | 1,788 | 1,788 | 25,026 |
| 1988/06/04 | 1,808 | 1,818 | 1,808 | 1,808 | 9,009 |
| 1988/06/03 | 1,838 | 1,878 | 1,818 | 1,828 | 85,089 |
| 1988/06/02 | 1,748 | 1,888 | 1,748 | 1,868 | 84,088 |
| 1988/06/01 | 1,718 | 1,748 | 1,698 | 1,748 | 55,057 |
| 1988/05/31 | 1,708 | 1,728 | 1,698 | 1,698 | 29,030 |
| 1988/05/30 | 1,678 | 1,698 | 1,668 | 1,668 | 6,006 |
| 1988/05/28 | 1,698 | 1,698 | 1,678 | 1,678 | 4,004 |
| 1988/05/27 | 1,678 | 1,738 | 1,678 | 1,718 | 5,005 |
| 1988/05/26 | 1,678 | 1,678 | 1,678 | 1,678 | 1,001 |
| 1988/05/25 | 1,728 | 1,738 | 1,678 | 1,678 | 24,025 |
| 1988/05/24 | 1,688 | 1,748 | 1,688 | 1,708 | 65,068 |
| 1988/05/23 | 1,628 | 1,688 | 1,628 | 1,688 | 15,016 |
| 1988/05/20 | 1,628 | 1,658 | 1,628 | 1,628 | 7,007 |
| 1988/05/19 | 1,648 | 1,648 | 1,628 | 1,628 | 6,006 |
| 1988/05/18 | 1,668 | 1,668 | 1,648 | 1,648 | 17,018 |
| 1988/05/17 | 1,648 | 1,658 | 1,638 | 1,648 | 18,019 |
| 1988/05/16 | 1,678 | 1,678 | 1,628 | 1,628 | 40,042 |
| 1988/05/13 | 1,558 | 1,568 | 1,558 | 1,558 | 10,010 |
| 1988/05/12 | 1,538 | 1,568 | 1,518 | 1,528 | 13,014 |
| 1988/05/11 | 1,588 | 1,588 | 1,558 | 1,558 | 12,013 |
| 1988/05/10 | 1,588 | 1,588 | 1,588 | 1,588 | 2,002 |
| 1988/05/09 | 1,618 | 1,618 | 1,598 | 1,598 | 8,008 |
| 1988/05/07 | 1,638 | 1,638 | 1,628 | 1,628 | 2,002 |
| 1988/05/06 | 1,668 | 1,668 | 1,638 | 1,638 | 8,008 |
| 1988/05/02 | 1,698 | 1,698 | 1,668 | 1,678 | 14,015 |
| 1988/04/30 | 1,688 | 1,698 | 1,658 | 1,698 | 25,026 |
| 1988/04/28 | 1,628 | 1,668 | 1,628 | 1,668 | 38,040 |
| 1988/04/27 | 1,648 | 1,648 | 1,628 | 1,628 | 24,025 |
| 1988/04/26 | 1,518 | 1,608 | 1,518 | 1,598 | 58,060 |
| 1988/04/25 | 1,548 | 1,548 | 1,528 | 1,528 | 13,014 |
| 1988/04/23 | 1,528 | 1,528 | 1,528 | 1,528 | 22,023 |
| 1988/04/22 | 1,518 | 1,538 | 1,518 | 1,538 | 27,028 |
| 1988/04/20 | 1,498 | 1,498 | 1,498 | 1,498 | 2,002 |
| 1988/04/18 | 1,508 | 1,518 | 1,508 | 1,518 | 3,003 |
| 1988/04/15 | 1,498 | 1,508 | 1,498 | 1,508 | 12,013 |
| 1988/04/14 | 1,528 | 1,528 | 1,498 | 1,528 | 11,011 |
| 1988/04/13 | 1,528 | 1,528 | 1,498 | 1,498 | 15,016 |
| 1988/04/12 | 1,498 | 1,528 | 1,478 | 1,528 | 10,010 |
| 1988/04/11 | 1,468 | 1,478 | 1,468 | 1,468 | 5,005 |
| 1988/04/08 | 1,468 | 1,468 | 1,468 | 1,468 | 1,001 |
| 1988/04/06 | 1,458 | 1,458 | 1,458 | 1,458 | 1,001 |
| 1988/04/04 | 1,468 | 1,468 | 1,458 | 1,458 | 8,008 |
| 1988/04/02 | 1,478 | 1,478 | 1,478 | 1,478 | 1,001 |
| 1988/03/31 | 1,498 | 1,498 | 1,448 | 1,448 | 6,006 |
| 1988/03/30 | 1,498 | 1,498 | 1,498 | 1,498 | 2,002 |
| 1988/03/29 | 1,458 | 1,458 | 1,458 | 1,458 | 3,003 |
| 1988/03/28 | 1,468 | 1,508 | 1,468 | 1,468 | 4,004 |
| 1988/03/26 | 1,498 | 1,498 | 1,468 | 1,468 | 9,009 |
| 1988/03/25 | 1,508 | 1,518 | 1,498 | 1,498 | 7,007 |
| 1988/03/24 | 1,528 | 1,528 | 1,528 | 1,528 | 3,003 |
| 1988/03/23 | 1,538 | 1,538 | 1,538 | 1,538 | 1,001 |
| 1988/03/22 | 1,488 | 1,508 | 1,488 | 1,498 | 5,005 |
| 1988/03/18 | 1,538 | 1,538 | 1,498 | 1,498 | 15,016 |
| 1988/03/17 | 1,548 | 1,568 | 1,508 | 1,508 | 44,046 |
| 1988/03/16 | 1,488 | 1,528 | 1,488 | 1,528 | 32,033 |
| 1988/03/15 | 1,448 | 1,448 | 1,448 | 1,448 | 2,002 |
| 1988/03/14 | 1,508 | 1,508 | 1,468 | 1,478 | 18,019 |
| 1988/03/11 | 1,498 | 1,508 | 1,488 | 1,488 | 19,020 |
| 1988/03/10 | 1,498 | 1,518 | 1,498 | 1,498 | 25,026 |
| 1988/03/09 | 1,438 | 1,468 | 1,438 | 1,468 | 4,004 |
| 1988/03/08 | 1,448 | 1,448 | 1,448 | 1,448 | 5,005 |
| 1988/03/07 | 1,448 | 1,448 | 1,438 | 1,438 | 6,006 |
| 1988/03/04 | 1,419 | 1,419 | 1,419 | 1,419 | 2,002 |
| 1988/03/03 | 1,448 | 1,448 | 1,429 | 1,429 | 8,008 |
| 1988/03/02 | 1,448 | 1,448 | 1,438 | 1,438 | 3,003 |
| 1988/03/01 | 1,429 | 1,468 | 1,429 | 1,448 | 19,020 |
| 1988/02/29 | 1,419 | 1,429 | 1,409 | 1,419 | 8,008 |
| 1988/02/27 | 1,399 | 1,399 | 1,399 | 1,399 | 7,007 |
| 1988/02/26 | 1,429 | 1,448 | 1,399 | 1,399 | 13,014 |
| 1988/02/25 | 1,438 | 1,438 | 1,429 | 1,429 | 12,013 |
| 1988/02/24 | 1,478 | 1,478 | 1,458 | 1,458 | 50,052 |
| 1988/02/23 | 1,478 | 1,478 | 1,458 | 1,478 | 26,027 |
| 1988/02/22 | 1,498 | 1,498 | 1,458 | 1,458 | 27,028 |
| 1988/02/19 | 1,448 | 1,478 | 1,448 | 1,478 | 19,020 |
| 1988/02/18 | 1,448 | 1,458 | 1,448 | 1,448 | 10,010 |
| 1988/02/17 | 1,448 | 1,448 | 1,448 | 1,448 | 3,003 |
| 1988/02/16 | 1,468 | 1,468 | 1,429 | 1,438 | 20,021 |
| 1988/02/15 | 1,498 | 1,518 | 1,498 | 1,498 | 9,009 |
| 1988/02/12 | 1,448 | 1,458 | 1,448 | 1,458 | 4,004 |
| 1988/02/10 | 1,498 | 1,508 | 1,458 | 1,458 | 3,003 |
| 1988/02/09 | 1,518 | 1,528 | 1,508 | 1,518 | 13,014 |
| 1988/02/08 | 1,488 | 1,518 | 1,478 | 1,508 | 54,056 |
| 1988/02/06 | 1,488 | 1,498 | 1,468 | 1,498 | 38,040 |
| 1988/02/05 | 1,399 | 1,498 | 1,399 | 1,498 | 86,090 |
| 1988/02/04 | 1,359 | 1,379 | 1,349 | 1,379 | 29,030 |
| 1988/02/03 | 1,319 | 1,339 | 1,309 | 1,319 | 29,030 |
| 1988/02/02 | 1,339 | 1,339 | 1,339 | 1,339 | 3,003 |
| 1988/02/01 | 1,359 | 1,359 | 1,309 | 1,309 | 5,005 |
| 1988/01/30 | 1,329 | 1,339 | 1,329 | 1,339 | 3,003 |
| 1988/01/29 | 1,389 | 1,389 | 1,339 | 1,339 | 12,013 |
| 1988/01/28 | 1,309 | 1,379 | 1,299 | 1,379 | 26,027 |
| 1988/01/27 | 1,329 | 1,339 | 1,329 | 1,329 | 26,027 |
| 1988/01/26 | 1,329 | 1,339 | 1,309 | 1,339 | 27,028 |
| 1988/01/25 | 1,249 | 1,289 | 1,249 | 1,259 | 20,021 |
| 1988/01/23 | 1,229 | 1,239 | 1,229 | 1,239 | 4,004 |
| 1988/01/21 | 1,209 | 1,209 | 1,199 | 1,199 | 2,002 |
| 1988/01/20 | 1,199 | 1,199 | 1,199 | 1,199 | 2,002 |
| 1988/01/13 | 1,179 | 1,179 | 1,169 | 1,169 | 7,007 |
| 1988/01/11 | 1,209 | 1,209 | 1,209 | 1,209 | 1,001 |
| 1988/01/08 | 1,189 | 1,189 | 1,189 | 1,189 | 1,001 |
| 1988/01/07 | 1,219 | 1,219 | 1,179 | 1,179 | 3,003 |
| 1988/01/06 | 1,199 | 1,219 | 1,199 | 1,199 | 3,003 |
| 1988/01/05 | 1,099 | 1,149 | 1,099 | 1,149 | 7,007 |