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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,329 | 1,329 | 1,329 | 1,329 | 4,004 |
| 1990/12/27 | 1,349 | 1,359 | 1,319 | 1,329 | 42,044 |
| 1990/12/26 | 1,349 | 1,349 | 1,319 | 1,339 | 45,047 |
| 1990/12/25 | 1,359 | 1,359 | 1,319 | 1,349 | 25,026 |
| 1990/12/21 | 1,379 | 1,379 | 1,329 | 1,359 | 51,053 |
| 1990/12/20 | 1,448 | 1,448 | 1,399 | 1,399 | 38,040 |
| 1990/12/19 | 1,498 | 1,498 | 1,429 | 1,429 | 37,039 |
| 1990/12/18 | 1,448 | 1,478 | 1,438 | 1,478 | 57,059 |
| 1990/12/17 | 1,488 | 1,488 | 1,448 | 1,448 | 33,034 |
| 1990/12/14 | 1,498 | 1,518 | 1,468 | 1,468 | 58,060 |
| 1990/12/13 | 1,548 | 1,548 | 1,528 | 1,528 | 19,020 |
| 1990/12/12 | 1,598 | 1,628 | 1,598 | 1,598 | 22,023 |
| 1990/12/11 | 1,588 | 1,608 | 1,568 | 1,598 | 60,063 |
| 1990/12/10 | 1,588 | 1,608 | 1,568 | 1,598 | 33,034 |
| 1990/12/07 | 1,548 | 1,608 | 1,548 | 1,568 | 125,130 |
| 1990/12/06 | 1,548 | 1,598 | 1,548 | 1,598 | 17,018 |
| 1990/12/05 | 1,458 | 1,498 | 1,448 | 1,498 | 33,034 |
| 1990/12/04 | 1,548 | 1,548 | 1,478 | 1,478 | 10,010 |
| 1990/12/03 | 1,578 | 1,598 | 1,578 | 1,588 | 11,011 |
| 1990/11/30 | 1,548 | 1,548 | 1,548 | 1,548 | 4,004 |
| 1990/11/29 | 1,578 | 1,578 | 1,548 | 1,548 | 5,005 |
| 1990/11/28 | 1,648 | 1,648 | 1,578 | 1,598 | 61,064 |
| 1990/11/27 | 1,648 | 1,648 | 1,648 | 1,648 | 8,008 |
| 1990/11/26 | 1,748 | 1,748 | 1,648 | 1,648 | 9,009 |
| 1990/11/21 | 1,688 | 1,688 | 1,648 | 1,648 | 64,067 |
| 1990/11/20 | 1,698 | 1,718 | 1,698 | 1,698 | 37,039 |
| 1990/11/19 | 1,728 | 1,748 | 1,698 | 1,718 | 32,033 |
| 1990/11/16 | 1,748 | 1,748 | 1,698 | 1,718 | 39,041 |
| 1990/11/15 | 1,748 | 1,808 | 1,748 | 1,748 | 16,017 |
| 1990/11/14 | 1,748 | 1,748 | 1,718 | 1,718 | 14,015 |
| 1990/11/13 | 1,758 | 1,758 | 1,718 | 1,718 | 26,027 |
| 1990/11/09 | 1,748 | 1,748 | 1,678 | 1,698 | 79,082 |
| 1990/11/08 | 1,768 | 1,768 | 1,748 | 1,768 | 44,046 |
| 1990/11/07 | 1,738 | 1,768 | 1,738 | 1,768 | 36,038 |
| 1990/11/06 | 1,818 | 1,828 | 1,728 | 1,728 | 26,027 |
| 1990/11/05 | 1,838 | 1,838 | 1,798 | 1,818 | 26,027 |
| 1990/11/02 | 1,778 | 1,778 | 1,698 | 1,708 | 29,030 |
| 1990/10/31 | 1,968 | 1,968 | 1,928 | 1,928 | 16,017 |
| 1990/10/30 | 1,948 | 1,948 | 1,938 | 1,948 | 29,030 |
| 1990/10/29 | 1,948 | 1,978 | 1,948 | 1,958 | 85,089 |
| 1990/10/26 | 1,928 | 1,978 | 1,918 | 1,958 | 40,042 |
| 1990/10/25 | 1,888 | 1,998 | 1,888 | 1,978 | 83,087 |
| 1990/10/24 | 1,798 | 1,848 | 1,798 | 1,828 | 24,025 |
| 1990/10/23 | 1,948 | 1,948 | 1,878 | 1,878 | 35,036 |
| 1990/10/22 | 1,878 | 1,928 | 1,858 | 1,918 | 46,048 |
| 1990/10/19 | 1,798 | 1,898 | 1,798 | 1,838 | 82,085 |
| 1990/10/18 | 1,748 | 1,778 | 1,738 | 1,778 | 52,054 |
| 1990/10/17 | 1,718 | 1,748 | 1,698 | 1,718 | 48,050 |
| 1990/10/16 | 1,708 | 1,728 | 1,668 | 1,728 | 47,049 |
| 1990/10/15 | 1,678 | 1,688 | 1,658 | 1,678 | 75,078 |
| 1990/10/12 | 1,598 | 1,628 | 1,538 | 1,618 | 79,082 |
| 1990/10/11 | 1,628 | 1,628 | 1,628 | 1,628 | 24,025 |
| 1990/10/09 | 1,858 | 1,888 | 1,848 | 1,868 | 31,032 |
| 1990/10/08 | 1,698 | 1,848 | 1,698 | 1,828 | 46,048 |
| 1990/10/05 | 1,648 | 1,748 | 1,598 | 1,698 | 71,074 |
| 1990/10/04 | 1,558 | 1,628 | 1,528 | 1,628 | 43,045 |
| 1990/10/03 | 1,498 | 1,568 | 1,498 | 1,548 | 188,196 |
| 1990/10/02 | 1,448 | 1,528 | 1,419 | 1,498 | 123,128 |
| 1990/10/01 | 1,488 | 1,488 | 1,399 | 1,409 | 37,039 |
| 1990/09/28 | 1,538 | 1,548 | 1,458 | 1,498 | 115,120 |
| 1990/09/27 | 1,558 | 1,598 | 1,548 | 1,598 | 78,081 |
| 1990/09/26 | 1,798 | 1,798 | 1,608 | 1,618 | 53,055 |
| 1990/09/21 | 1,848 | 1,858 | 1,818 | 1,858 | 46,048 |
| 1990/09/20 | 1,908 | 1,938 | 1,858 | 1,858 | 55,057 |
| 1990/09/19 | 1,988 | 1,988 | 1,938 | 1,938 | 30,031 |
| 1990/09/18 | 2,058 | 2,058 | 1,968 | 1,988 | 20,021 |
| 1990/09/17 | 2,098 | 2,098 | 2,068 | 2,068 | 5,005 |
| 1990/09/14 | 2,078 | 2,098 | 2,078 | 2,098 | 34,035 |
| 1990/09/13 | 2,088 | 2,108 | 2,078 | 2,078 | 39,041 |
| 1990/09/12 | 2,078 | 2,078 | 2,048 | 2,078 | 58,060 |
| 1990/09/11 | 2,098 | 2,118 | 2,078 | 2,098 | 45,047 |
| 1990/09/10 | 2,098 | 2,128 | 2,098 | 2,098 | 120,125 |
| 1990/09/07 | 2,148 | 2,148 | 2,038 | 2,038 | 26,027 |
| 1990/09/06 | 2,198 | 2,198 | 2,188 | 2,188 | 19,020 |
| 1990/09/05 | 2,198 | 2,198 | 2,198 | 2,198 | 10,010 |
| 1990/09/04 | 2,378 | 2,398 | 2,298 | 2,338 | 33,034 |
| 1990/09/03 | 2,378 | 2,427 | 2,378 | 2,417 | 15,016 |
| 1990/08/31 | 2,348 | 2,398 | 2,348 | 2,398 | 51,053 |
| 1990/08/30 | 2,268 | 2,348 | 2,268 | 2,338 | 97,101 |
| 1990/08/29 | 2,258 | 2,288 | 2,208 | 2,288 | 161,168 |
| 1990/08/27 | 1,868 | 2,018 | 1,868 | 1,958 | 93,097 |
| 1990/08/24 | 1,888 | 1,968 | 1,878 | 1,898 | 107,112 |
| 1990/08/23 | 2,188 | 2,188 | 1,908 | 1,918 | 32,033 |
| 1990/08/22 | 2,248 | 2,248 | 2,198 | 2,198 | 27,028 |
| 1990/08/21 | 2,348 | 2,378 | 2,348 | 2,358 | 60,063 |
| 1990/08/20 | 2,328 | 2,338 | 2,328 | 2,338 | 4,004 |
| 1990/08/17 | 2,378 | 2,388 | 2,348 | 2,358 | 42,044 |
| 1990/08/16 | 2,447 | 2,447 | 2,398 | 2,407 | 71,074 |
| 1990/08/15 | 2,407 | 2,457 | 2,407 | 2,447 | 68,071 |
| 1990/08/14 | 2,308 | 2,378 | 2,258 | 2,328 | 109,114 |
| 1990/08/13 | 2,388 | 2,398 | 2,298 | 2,298 | 25,026 |
| 1990/08/10 | 2,388 | 2,427 | 2,308 | 2,348 | 83,087 |
| 1990/08/09 | 2,587 | 2,587 | 2,457 | 2,467 | 203,212 |
| 1990/08/08 | 2,767 | 2,807 | 2,707 | 2,707 | 111,116 |
| 1990/08/07 | 2,687 | 2,867 | 2,687 | 2,787 | 86,090 |
| 1990/08/06 | 3,017 | 3,027 | 2,887 | 2,887 | 39,041 |
| 1990/08/03 | 3,267 | 3,267 | 3,097 | 3,097 | 137,143 |
| 1990/08/02 | 3,197 | 3,217 | 3,137 | 3,217 | 116,121 |
| 1990/08/01 | 3,147 | 3,217 | 3,147 | 3,197 | 167,174 |
| 1990/07/31 | 3,067 | 3,147 | 3,047 | 3,127 | 64,067 |
| 1990/07/30 | 3,047 | 3,057 | 3,017 | 3,027 | 26,027 |
| 1990/07/27 | 3,147 | 3,147 | 3,067 | 3,067 | 145,151 |
| 1990/07/26 | 3,117 | 3,147 | 3,097 | 3,097 | 64,067 |
| 1990/07/25 | 3,107 | 3,177 | 3,077 | 3,167 | 99,103 |
| 1990/07/24 | 3,107 | 3,137 | 3,107 | 3,107 | 64,067 |
| 1990/07/23 | 3,157 | 3,157 | 3,087 | 3,137 | 80,083 |
| 1990/07/20 | 3,147 | 3,167 | 3,137 | 3,157 | 55,057 |
| 1990/07/19 | 3,227 | 3,237 | 3,197 | 3,197 | 81,084 |
| 1990/07/18 | 3,297 | 3,297 | 3,197 | 3,197 | 111,116 |
| 1990/07/17 | 3,376 | 3,376 | 3,307 | 3,337 | 45,047 |
| 1990/07/16 | 3,376 | 3,396 | 3,307 | 3,337 | 290,302 |
| 1990/07/13 | 3,297 | 3,347 | 3,267 | 3,337 | 178,186 |
| 1990/07/12 | 3,366 | 3,386 | 3,297 | 3,297 | 133,139 |
| 1990/07/11 | 3,347 | 3,406 | 3,347 | 3,386 | 215,224 |
| 1990/07/10 | 3,416 | 3,426 | 3,317 | 3,317 | 232,242 |
| 1990/07/09 | 3,277 | 3,406 | 3,267 | 3,406 | 358,373 |
| 1990/07/06 | 3,317 | 3,337 | 3,277 | 3,277 | 220,229 |
| 1990/07/05 | 3,337 | 3,347 | 3,287 | 3,317 | 370,386 |
| 1990/07/04 | 3,217 | 3,307 | 3,177 | 3,287 | 785,818 |
| 1990/07/03 | 3,127 | 3,227 | 3,097 | 3,227 | 479,499 |
| 1990/07/02 | 2,967 | 3,097 | 2,947 | 3,077 | 228,238 |
| 1990/06/29 | 2,957 | 2,997 | 2,947 | 2,967 | 63,066 |
| 1990/06/28 | 3,017 | 3,017 | 2,927 | 2,927 | 63,066 |
| 1990/06/27 | 2,927 | 3,007 | 2,887 | 3,007 | 114,119 |
| 1990/06/26 | 2,847 | 2,927 | 2,847 | 2,927 | 46,048 |
| 1990/06/25 | 2,937 | 2,937 | 2,847 | 2,897 | 63,066 |
| 1990/06/22 | 2,937 | 2,967 | 2,927 | 2,937 | 104,108 |
| 1990/06/21 | 2,957 | 2,957 | 2,927 | 2,937 | 46,048 |
| 1990/06/20 | 2,927 | 2,957 | 2,897 | 2,947 | 51,053 |
| 1990/06/19 | 2,997 | 2,997 | 2,927 | 2,947 | 76,079 |
| 1990/06/18 | 3,007 | 3,077 | 2,997 | 3,007 | 414,432 |
| 1990/06/15 | 2,927 | 2,987 | 2,927 | 2,977 | 202,211 |
| 1990/06/14 | 2,917 | 2,937 | 2,897 | 2,927 | 163,170 |
| 1990/06/13 | 2,867 | 2,917 | 2,867 | 2,897 | 55,057 |
| 1990/06/12 | 2,917 | 2,917 | 2,847 | 2,847 | 67,070 |
| 1990/06/11 | 2,907 | 2,937 | 2,897 | 2,927 | 140,146 |
| 1990/06/08 | 2,997 | 2,997 | 2,837 | 2,897 | 270,281 |
| 1990/06/07 | 2,747 | 2,977 | 2,747 | 2,957 | 560,584 |
| 1990/06/06 | 2,757 | 2,787 | 2,757 | 2,767 | 141,147 |
| 1990/06/05 | 2,777 | 2,787 | 2,757 | 2,767 | 83,087 |
| 1990/06/04 | 2,767 | 2,777 | 2,747 | 2,767 | 38,040 |
| 1990/06/01 | 2,767 | 2,787 | 2,717 | 2,747 | 92,096 |
| 1990/05/31 | 2,687 | 2,797 | 2,667 | 2,797 | 73,076 |
| 1990/05/30 | 2,727 | 2,727 | 2,687 | 2,687 | 19,020 |
| 1990/05/29 | 2,767 | 2,767 | 2,727 | 2,727 | 29,030 |
| 1990/05/28 | 2,777 | 2,797 | 2,767 | 2,797 | 18,019 |
| 1990/05/25 | 2,757 | 2,847 | 2,757 | 2,797 | 63,066 |
| 1990/05/24 | 2,777 | 2,777 | 2,747 | 2,757 | 85,089 |
| 1990/05/23 | 2,797 | 2,797 | 2,757 | 2,797 | 107,112 |
| 1990/05/22 | 2,797 | 2,797 | 2,747 | 2,797 | 25,026 |
| 1990/05/21 | 2,807 | 2,807 | 2,767 | 2,797 | 50,052 |
| 1990/05/18 | 2,847 | 2,877 | 2,777 | 2,827 | 72,075 |
| 1990/05/17 | 2,837 | 2,907 | 2,837 | 2,887 | 193,201 |
| 1990/05/16 | 2,707 | 2,847 | 2,707 | 2,797 | 259,270 |
| 1990/05/15 | 2,697 | 2,717 | 2,677 | 2,687 | 123,128 |
| 1990/05/14 | 2,687 | 2,737 | 2,657 | 2,697 | 192,200 |
| 1990/05/11 | 2,587 | 2,637 | 2,587 | 2,637 | 225,235 |
| 1990/05/10 | 2,507 | 2,627 | 2,507 | 2,547 | 205,214 |
| 1990/05/09 | 2,417 | 2,477 | 2,417 | 2,477 | 118,123 |
| 1990/05/08 | 2,348 | 2,388 | 2,338 | 2,388 | 154,161 |
| 1990/05/07 | 2,368 | 2,398 | 2,338 | 2,338 | 182,190 |
| 1990/05/02 | 2,358 | 2,358 | 2,348 | 2,358 | 56,058 |
| 1990/05/01 | 2,368 | 2,368 | 2,348 | 2,368 | 31,032 |
| 1990/04/27 | 2,348 | 2,388 | 2,348 | 2,358 | 220,229 |
| 1990/04/26 | 2,358 | 2,368 | 2,318 | 2,348 | 29,030 |
| 1990/04/25 | 2,427 | 2,437 | 2,398 | 2,398 | 42,044 |
| 1990/04/24 | 2,437 | 2,447 | 2,398 | 2,447 | 11,011 |
| 1990/04/23 | 2,447 | 2,467 | 2,437 | 2,457 | 46,048 |
| 1990/04/20 | 2,388 | 2,437 | 2,378 | 2,437 | 48,050 |
| 1990/04/19 | 2,388 | 2,388 | 2,348 | 2,348 | 29,030 |
| 1990/04/18 | 2,298 | 2,298 | 2,278 | 2,278 | 17,018 |
| 1990/04/17 | 2,258 | 2,298 | 2,258 | 2,298 | 17,018 |
| 1990/04/16 | 2,298 | 2,318 | 2,258 | 2,258 | 46,048 |
| 1990/04/13 | 2,348 | 2,358 | 2,278 | 2,278 | 26,027 |
| 1990/04/12 | 2,388 | 2,388 | 2,298 | 2,348 | 22,023 |
| 1990/04/11 | 2,398 | 2,457 | 2,348 | 2,348 | 69,072 |
| 1990/04/10 | 2,398 | 2,427 | 2,338 | 2,398 | 79,082 |
| 1990/04/09 | 2,298 | 2,427 | 2,298 | 2,427 | 177,185 |
| 1990/04/06 | 2,088 | 2,118 | 2,078 | 2,118 | 112,117 |
| 1990/04/05 | 2,238 | 2,238 | 2,048 | 2,048 | 69,072 |
| 1990/04/04 | 2,457 | 2,457 | 2,278 | 2,278 | 58,060 |
| 1990/04/03 | 2,607 | 2,617 | 2,497 | 2,497 | 79,082 |
| 1990/04/02 | 2,797 | 2,797 | 2,797 | 2,797 | 15,016 |
| 1990/03/30 | 2,877 | 2,877 | 2,797 | 2,797 | 33,034 |
| 1990/03/29 | 2,877 | 2,877 | 2,837 | 2,877 | 13,014 |
| 1990/03/28 | 2,877 | 2,897 | 2,847 | 2,877 | 84,088 |
| 1990/03/27 | 2,867 | 2,897 | 2,867 | 2,877 | 34,035 |
| 1990/03/26 | 2,797 | 2,897 | 2,797 | 2,857 | 37,039 |
| 1990/03/23 | 2,817 | 2,827 | 2,757 | 2,827 | 67,070 |
| 1990/03/22 | 2,797 | 2,837 | 2,757 | 2,837 | 28,029 |
| 1990/03/20 | 2,857 | 2,887 | 2,787 | 2,877 | 82,085 |
| 1990/03/19 | 2,997 | 2,997 | 2,897 | 2,897 | 29,030 |
| 1990/03/16 | 2,977 | 3,017 | 2,977 | 2,997 | 64,067 |
| 1990/03/15 | 3,007 | 3,007 | 2,997 | 3,007 | 37,039 |
| 1990/03/14 | 3,047 | 3,047 | 3,007 | 3,007 | 20,021 |
| 1990/03/13 | 3,117 | 3,117 | 3,077 | 3,097 | 16,017 |
| 1990/03/12 | 3,167 | 3,167 | 3,147 | 3,147 | 31,032 |
| 1990/03/09 | 3,187 | 3,187 | 3,167 | 3,167 | 60,063 |
| 1990/03/08 | 3,187 | 3,187 | 3,167 | 3,187 | 77,080 |
| 1990/03/07 | 3,177 | 3,177 | 3,097 | 3,097 | 56,058 |
| 1990/03/06 | 3,097 | 3,177 | 3,077 | 3,177 | 127,132 |
| 1990/03/05 | 3,097 | 3,107 | 3,037 | 3,097 | 57,059 |
| 1990/03/02 | 3,117 | 3,127 | 3,057 | 3,107 | 48,050 |
| 1990/03/01 | 3,157 | 3,157 | 3,097 | 3,147 | 38,040 |
| 1990/02/28 | 2,997 | 3,197 | 2,997 | 3,157 | 53,055 |
| 1990/02/27 | 2,937 | 2,987 | 2,897 | 2,977 | 10,010 |
| 1990/02/26 | 2,967 | 2,967 | 2,897 | 2,897 | 10,010 |
| 1990/02/23 | 3,127 | 3,177 | 3,077 | 3,167 | 8,008 |
| 1990/02/22 | 3,107 | 3,197 | 3,097 | 3,177 | 31,032 |
| 1990/02/21 | 3,147 | 3,147 | 3,057 | 3,107 | 16,017 |
| 1990/02/20 | 3,157 | 3,157 | 3,147 | 3,157 | 10,010 |
| 1990/02/19 | 3,247 | 3,247 | 3,197 | 3,207 | 16,017 |
| 1990/02/16 | 3,187 | 3,247 | 3,157 | 3,247 | 66,069 |
| 1990/02/15 | 3,167 | 3,187 | 3,107 | 3,157 | 110,115 |
| 1990/02/14 | 3,187 | 3,187 | 3,127 | 3,167 | 33,034 |
| 1990/02/13 | 3,187 | 3,187 | 3,187 | 3,187 | 21,022 |
| 1990/02/09 | 3,137 | 3,187 | 3,097 | 3,187 | 35,036 |
| 1990/02/08 | 3,197 | 3,197 | 3,187 | 3,187 | 44,046 |
| 1990/02/07 | 3,197 | 3,257 | 3,187 | 3,187 | 91,095 |
| 1990/02/06 | 3,207 | 3,207 | 3,197 | 3,197 | 108,113 |
| 1990/02/05 | 3,217 | 3,217 | 3,147 | 3,207 | 61,064 |
| 1990/02/02 | 3,197 | 3,247 | 3,197 | 3,217 | 8,008 |
| 1990/02/01 | 3,147 | 3,247 | 3,147 | 3,247 | 161,168 |
| 1990/01/31 | 3,197 | 3,197 | 3,117 | 3,147 | 120,125 |
| 1990/01/30 | 3,097 | 3,197 | 3,097 | 3,197 | 47,049 |
| 1990/01/29 | 3,177 | 3,187 | 3,177 | 3,187 | 17,018 |
| 1990/01/26 | 3,157 | 3,197 | 3,077 | 3,197 | 56,058 |
| 1990/01/25 | 3,187 | 3,197 | 3,157 | 3,197 | 10,010 |
| 1990/01/24 | 3,237 | 3,277 | 3,147 | 3,277 | 11,011 |
| 1990/01/23 | 3,277 | 3,287 | 3,157 | 3,287 | 21,022 |
| 1990/01/22 | 3,137 | 3,337 | 3,137 | 3,337 | 25,026 |
| 1990/01/19 | 3,147 | 3,197 | 3,117 | 3,197 | 35,036 |
| 1990/01/18 | 3,157 | 3,197 | 3,137 | 3,197 | 51,053 |
| 1990/01/17 | 3,207 | 3,227 | 3,177 | 3,207 | 44,046 |
| 1990/01/16 | 3,257 | 3,257 | 3,257 | 3,257 | 7,007 |
| 1990/01/12 | 3,386 | 3,386 | 3,347 | 3,357 | 29,030 |
| 1990/01/11 | 3,476 | 3,476 | 3,376 | 3,416 | 32,033 |
| 1990/01/10 | 3,337 | 3,476 | 3,327 | 3,476 | 47,049 |
| 1990/01/09 | 3,396 | 3,396 | 3,337 | 3,337 | 19,020 |
| 1990/01/08 | 3,446 | 3,446 | 3,357 | 3,396 | 24,025 |
| 1990/01/05 | 3,446 | 3,446 | 3,436 | 3,436 | 58,060 |
| 1990/01/04 | 3,406 | 3,446 | 3,406 | 3,446 | 12,013 |