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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,319 | 1,319 | 1,319 | 1,319 | 20,021 |
| 1991/12/27 | 1,359 | 1,359 | 1,319 | 1,329 | 140,146 |
| 1991/12/26 | 1,349 | 1,349 | 1,319 | 1,329 | 39,041 |
| 1991/12/25 | 1,329 | 1,349 | 1,319 | 1,349 | 39,041 |
| 1991/12/24 | 1,379 | 1,379 | 1,299 | 1,319 | 40,042 |
| 1991/12/20 | 1,399 | 1,399 | 1,329 | 1,359 | 71,074 |
| 1991/12/19 | 1,458 | 1,458 | 1,419 | 1,419 | 7,007 |
| 1991/12/18 | 1,478 | 1,488 | 1,458 | 1,458 | 9,009 |
| 1991/12/17 | 1,508 | 1,508 | 1,478 | 1,478 | 15,016 |
| 1991/12/16 | 1,538 | 1,538 | 1,518 | 1,518 | 17,018 |
| 1991/12/13 | 1,538 | 1,578 | 1,538 | 1,578 | 10,010 |
| 1991/12/12 | 1,478 | 1,538 | 1,478 | 1,538 | 16,017 |
| 1991/12/11 | 1,478 | 1,478 | 1,478 | 1,478 | 84,088 |
| 1991/12/10 | 1,468 | 1,478 | 1,468 | 1,478 | 12,013 |
| 1991/12/09 | 1,458 | 1,468 | 1,458 | 1,458 | 3,003 |
| 1991/12/06 | 1,458 | 1,458 | 1,458 | 1,458 | 2,002 |
| 1991/12/05 | 1,409 | 1,409 | 1,409 | 1,409 | 1,001 |
| 1991/12/04 | 1,379 | 1,399 | 1,369 | 1,399 | 9,009 |
| 1991/12/03 | 1,409 | 1,409 | 1,399 | 1,399 | 18,019 |
| 1991/12/02 | 1,448 | 1,448 | 1,419 | 1,419 | 22,023 |
| 1991/11/29 | 1,488 | 1,528 | 1,468 | 1,478 | 10,010 |
| 1991/11/28 | 1,518 | 1,518 | 1,518 | 1,518 | 13,014 |
| 1991/11/27 | 1,578 | 1,578 | 1,578 | 1,578 | 8,008 |
| 1991/11/26 | 1,578 | 1,598 | 1,578 | 1,598 | 10,010 |
| 1991/11/25 | 1,598 | 1,598 | 1,578 | 1,598 | 19,020 |
| 1991/11/22 | 1,598 | 1,598 | 1,598 | 1,598 | 9,009 |
| 1991/11/21 | 1,598 | 1,598 | 1,598 | 1,598 | 6,006 |
| 1991/11/20 | 1,618 | 1,638 | 1,598 | 1,598 | 19,020 |
| 1991/11/19 | 1,638 | 1,648 | 1,638 | 1,638 | 12,013 |
| 1991/11/18 | 1,598 | 1,638 | 1,578 | 1,638 | 86,090 |
| 1991/11/15 | 1,608 | 1,608 | 1,608 | 1,608 | 5,005 |
| 1991/11/14 | 1,638 | 1,638 | 1,638 | 1,638 | 18,019 |
| 1991/11/13 | 1,638 | 1,648 | 1,618 | 1,648 | 7,007 |
| 1991/11/12 | 1,618 | 1,638 | 1,618 | 1,618 | 40,042 |
| 1991/11/11 | 1,658 | 1,668 | 1,618 | 1,638 | 34,035 |
| 1991/11/08 | 1,668 | 1,668 | 1,648 | 1,648 | 30,031 |
| 1991/11/07 | 1,668 | 1,668 | 1,668 | 1,668 | 1,001 |
| 1991/11/06 | 1,618 | 1,628 | 1,618 | 1,618 | 40,042 |
| 1991/11/05 | 1,658 | 1,668 | 1,648 | 1,648 | 39,041 |
| 1991/11/01 | 1,658 | 1,668 | 1,638 | 1,668 | 11,011 |
| 1991/10/31 | 1,688 | 1,688 | 1,658 | 1,678 | 25,026 |
| 1991/10/30 | 1,658 | 1,688 | 1,658 | 1,688 | 10,010 |
| 1991/10/29 | 1,718 | 1,718 | 1,698 | 1,698 | 26,027 |
| 1991/10/28 | 1,698 | 1,708 | 1,688 | 1,698 | 53,055 |
| 1991/10/25 | 1,698 | 1,698 | 1,648 | 1,688 | 45,047 |
| 1991/10/24 | 1,648 | 1,698 | 1,648 | 1,698 | 110,115 |
| 1991/10/23 | 1,608 | 1,628 | 1,608 | 1,608 | 54,056 |
| 1991/10/22 | 1,638 | 1,638 | 1,598 | 1,598 | 9,009 |
| 1991/10/21 | 1,598 | 1,608 | 1,598 | 1,608 | 27,028 |
| 1991/10/18 | 1,608 | 1,608 | 1,588 | 1,598 | 10,010 |
| 1991/10/17 | 1,598 | 1,618 | 1,598 | 1,608 | 13,014 |
| 1991/10/16 | 1,578 | 1,598 | 1,578 | 1,598 | 10,010 |
| 1991/10/15 | 1,578 | 1,618 | 1,578 | 1,598 | 27,028 |
| 1991/10/14 | 1,618 | 1,618 | 1,598 | 1,598 | 10,010 |
| 1991/10/11 | 1,608 | 1,618 | 1,608 | 1,618 | 16,017 |
| 1991/10/09 | 1,598 | 1,608 | 1,598 | 1,608 | 92,096 |
| 1991/10/08 | 1,628 | 1,628 | 1,598 | 1,608 | 173,180 |
| 1991/10/07 | 1,658 | 1,658 | 1,658 | 1,658 | 22,023 |
| 1991/10/04 | 1,658 | 1,658 | 1,638 | 1,638 | 15,016 |
| 1991/10/03 | 1,648 | 1,668 | 1,648 | 1,668 | 46,048 |
| 1991/10/02 | 1,638 | 1,648 | 1,628 | 1,638 | 34,035 |
| 1991/10/01 | 1,618 | 1,628 | 1,608 | 1,618 | 14,015 |
| 1991/09/30 | 1,628 | 1,628 | 1,608 | 1,608 | 13,014 |
| 1991/09/27 | 1,618 | 1,638 | 1,608 | 1,618 | 36,038 |
| 1991/09/26 | 1,568 | 1,608 | 1,568 | 1,608 | 30,031 |
| 1991/09/25 | 1,598 | 1,628 | 1,578 | 1,578 | 72,075 |
| 1991/09/24 | 1,608 | 1,608 | 1,578 | 1,578 | 22,023 |
| 1991/09/20 | 1,598 | 1,598 | 1,588 | 1,598 | 65,068 |
| 1991/09/19 | 1,598 | 1,618 | 1,598 | 1,598 | 44,046 |
| 1991/09/18 | 1,638 | 1,638 | 1,598 | 1,598 | 62,065 |
| 1991/09/17 | 1,618 | 1,648 | 1,618 | 1,648 | 65,068 |
| 1991/09/13 | 1,618 | 1,618 | 1,598 | 1,598 | 23,024 |
| 1991/09/12 | 1,608 | 1,618 | 1,598 | 1,598 | 37,039 |
| 1991/09/11 | 1,638 | 1,648 | 1,598 | 1,608 | 232,242 |
| 1991/09/10 | 1,598 | 1,638 | 1,588 | 1,638 | 35,036 |
| 1991/09/09 | 1,598 | 1,598 | 1,578 | 1,598 | 13,014 |
| 1991/09/06 | 1,578 | 1,598 | 1,568 | 1,598 | 36,038 |
| 1991/09/05 | 1,578 | 1,578 | 1,578 | 1,578 | 10,010 |
| 1991/09/04 | 1,558 | 1,598 | 1,558 | 1,588 | 14,015 |
| 1991/09/03 | 1,548 | 1,548 | 1,548 | 1,548 | 14,015 |
| 1991/09/02 | 1,518 | 1,548 | 1,518 | 1,538 | 14,015 |
| 1991/08/30 | 1,548 | 1,548 | 1,538 | 1,548 | 8,008 |
| 1991/08/29 | 1,538 | 1,558 | 1,538 | 1,558 | 5,005 |
| 1991/08/28 | 1,598 | 1,598 | 1,538 | 1,538 | 22,023 |
| 1991/08/27 | 1,608 | 1,608 | 1,568 | 1,598 | 16,017 |
| 1991/08/26 | 1,608 | 1,618 | 1,588 | 1,618 | 6,006 |
| 1991/08/23 | 1,618 | 1,648 | 1,608 | 1,638 | 54,056 |
| 1991/08/22 | 1,618 | 1,618 | 1,588 | 1,598 | 30,031 |
| 1991/08/21 | 1,548 | 1,588 | 1,548 | 1,548 | 17,018 |
| 1991/08/20 | 1,588 | 1,588 | 1,518 | 1,528 | 22,023 |
| 1991/08/19 | 1,608 | 1,638 | 1,568 | 1,598 | 75,078 |
| 1991/08/16 | 1,678 | 1,688 | 1,648 | 1,668 | 28,029 |
| 1991/08/15 | 1,598 | 1,678 | 1,598 | 1,678 | 66,069 |
| 1991/08/14 | 1,658 | 1,668 | 1,638 | 1,648 | 58,060 |
| 1991/08/13 | 1,638 | 1,658 | 1,628 | 1,658 | 34,035 |
| 1991/08/12 | 1,678 | 1,678 | 1,658 | 1,668 | 18,019 |
| 1991/08/09 | 1,688 | 1,698 | 1,678 | 1,698 | 32,033 |
| 1991/08/08 | 1,648 | 1,688 | 1,648 | 1,688 | 38,040 |
| 1991/08/07 | 1,688 | 1,688 | 1,658 | 1,658 | 20,021 |
| 1991/08/06 | 1,708 | 1,708 | 1,668 | 1,678 | 33,034 |
| 1991/08/05 | 1,718 | 1,718 | 1,678 | 1,678 | 70,073 |
| 1991/08/02 | 1,718 | 1,718 | 1,658 | 1,658 | 15,016 |
| 1991/08/01 | 1,728 | 1,728 | 1,668 | 1,698 | 63,066 |
| 1991/07/31 | 1,738 | 1,738 | 1,708 | 1,728 | 48,050 |
| 1991/07/30 | 1,678 | 1,738 | 1,678 | 1,728 | 213,222 |
| 1991/07/29 | 1,668 | 1,668 | 1,638 | 1,658 | 62,065 |
| 1991/07/26 | 1,648 | 1,668 | 1,638 | 1,668 | 63,066 |
| 1991/07/25 | 1,638 | 1,648 | 1,618 | 1,638 | 70,073 |
| 1991/07/24 | 1,628 | 1,638 | 1,608 | 1,638 | 60,063 |
| 1991/07/23 | 1,618 | 1,618 | 1,558 | 1,608 | 86,090 |
| 1991/07/22 | 1,598 | 1,618 | 1,578 | 1,588 | 28,029 |
| 1991/07/19 | 1,588 | 1,608 | 1,568 | 1,598 | 71,074 |
| 1991/07/18 | 1,578 | 1,588 | 1,548 | 1,588 | 38,040 |
| 1991/07/17 | 1,608 | 1,608 | 1,568 | 1,598 | 44,046 |
| 1991/07/16 | 1,628 | 1,628 | 1,578 | 1,618 | 59,062 |
| 1991/07/15 | 1,578 | 1,638 | 1,568 | 1,628 | 121,126 |
| 1991/07/12 | 1,508 | 1,578 | 1,508 | 1,578 | 57,059 |
| 1991/07/11 | 1,528 | 1,528 | 1,528 | 1,528 | 3,003 |
| 1991/07/10 | 1,429 | 1,518 | 1,419 | 1,518 | 44,046 |
| 1991/07/09 | 1,389 | 1,448 | 1,389 | 1,429 | 36,038 |
| 1991/07/08 | 1,478 | 1,478 | 1,409 | 1,409 | 28,029 |
| 1991/07/05 | 1,518 | 1,528 | 1,498 | 1,528 | 37,039 |
| 1991/07/04 | 1,538 | 1,548 | 1,528 | 1,548 | 10,010 |
| 1991/07/03 | 1,578 | 1,578 | 1,568 | 1,568 | 7,007 |
| 1991/07/02 | 1,598 | 1,598 | 1,588 | 1,598 | 14,015 |
| 1991/07/01 | 1,588 | 1,598 | 1,588 | 1,598 | 24,025 |
| 1991/06/28 | 1,578 | 1,598 | 1,578 | 1,578 | 11,011 |
| 1991/06/27 | 1,568 | 1,598 | 1,558 | 1,578 | 8,008 |
| 1991/06/26 | 1,518 | 1,598 | 1,518 | 1,578 | 16,017 |
| 1991/06/25 | 1,498 | 1,498 | 1,478 | 1,498 | 15,016 |
| 1991/06/24 | 1,518 | 1,528 | 1,488 | 1,488 | 69,072 |
| 1991/06/21 | 1,548 | 1,548 | 1,508 | 1,538 | 46,048 |
| 1991/06/20 | 1,548 | 1,568 | 1,508 | 1,508 | 33,034 |
| 1991/06/19 | 1,568 | 1,598 | 1,548 | 1,548 | 43,045 |
| 1991/06/18 | 1,598 | 1,598 | 1,558 | 1,558 | 56,058 |
| 1991/06/17 | 1,608 | 1,618 | 1,598 | 1,598 | 49,051 |
| 1991/06/14 | 1,648 | 1,648 | 1,598 | 1,598 | 31,032 |
| 1991/06/13 | 1,568 | 1,628 | 1,548 | 1,618 | 54,056 |
| 1991/06/12 | 1,548 | 1,578 | 1,548 | 1,568 | 13,014 |
| 1991/06/11 | 1,528 | 1,528 | 1,508 | 1,508 | 8,008 |
| 1991/06/10 | 1,528 | 1,528 | 1,508 | 1,518 | 10,010 |
| 1991/06/07 | 1,508 | 1,548 | 1,498 | 1,548 | 15,016 |
| 1991/06/06 | 1,518 | 1,518 | 1,498 | 1,518 | 42,044 |
| 1991/06/05 | 1,518 | 1,518 | 1,518 | 1,518 | 17,018 |
| 1991/06/04 | 1,518 | 1,528 | 1,518 | 1,518 | 13,014 |
| 1991/06/03 | 1,548 | 1,548 | 1,528 | 1,528 | 44,046 |
| 1991/05/31 | 1,548 | 1,568 | 1,538 | 1,548 | 22,023 |
| 1991/05/30 | 1,558 | 1,558 | 1,538 | 1,548 | 12,013 |
| 1991/05/29 | 1,578 | 1,578 | 1,558 | 1,558 | 9,009 |
| 1991/05/28 | 1,578 | 1,598 | 1,578 | 1,578 | 15,016 |
| 1991/05/27 | 1,618 | 1,618 | 1,598 | 1,598 | 11,011 |
| 1991/05/24 | 1,608 | 1,608 | 1,598 | 1,608 | 57,059 |
| 1991/05/23 | 1,598 | 1,598 | 1,598 | 1,598 | 68,071 |
| 1991/05/22 | 1,598 | 1,598 | 1,598 | 1,598 | 40,042 |
| 1991/05/21 | 1,598 | 1,598 | 1,588 | 1,588 | 27,028 |
| 1991/05/20 | 1,658 | 1,658 | 1,588 | 1,588 | 15,016 |
| 1991/05/17 | 1,618 | 1,678 | 1,618 | 1,628 | 70,073 |
| 1991/05/16 | 1,698 | 1,698 | 1,618 | 1,618 | 15,016 |
| 1991/05/15 | 1,698 | 1,698 | 1,678 | 1,698 | 76,079 |
| 1991/05/14 | 1,738 | 1,738 | 1,678 | 1,698 | 46,048 |
| 1991/05/13 | 1,748 | 1,768 | 1,728 | 1,728 | 40,042 |
| 1991/05/10 | 1,698 | 1,738 | 1,688 | 1,738 | 60,063 |
| 1991/05/09 | 1,718 | 1,718 | 1,698 | 1,698 | 24,025 |
| 1991/05/08 | 1,738 | 1,738 | 1,698 | 1,718 | 27,028 |
| 1991/05/07 | 1,728 | 1,738 | 1,708 | 1,738 | 51,053 |
| 1991/05/02 | 1,748 | 1,768 | 1,738 | 1,758 | 67,070 |
| 1991/05/01 | 1,768 | 1,768 | 1,738 | 1,758 | 6,006 |
| 1991/04/30 | 1,778 | 1,778 | 1,778 | 1,778 | 6,006 |
| 1991/04/26 | 1,758 | 1,758 | 1,748 | 1,758 | 16,017 |
| 1991/04/25 | 1,768 | 1,768 | 1,738 | 1,738 | 28,029 |
| 1991/04/24 | 1,788 | 1,788 | 1,778 | 1,778 | 27,028 |
| 1991/04/23 | 1,778 | 1,798 | 1,768 | 1,798 | 31,032 |
| 1991/04/22 | 1,778 | 1,798 | 1,768 | 1,788 | 27,028 |
| 1991/04/19 | 1,838 | 1,838 | 1,808 | 1,808 | 9,009 |
| 1991/04/18 | 1,848 | 1,848 | 1,778 | 1,778 | 22,023 |
| 1991/04/17 | 1,858 | 1,868 | 1,818 | 1,848 | 51,053 |
| 1991/04/16 | 1,868 | 1,868 | 1,828 | 1,848 | 56,058 |
| 1991/04/15 | 1,868 | 1,868 | 1,828 | 1,838 | 40,042 |
| 1991/04/12 | 1,838 | 1,848 | 1,808 | 1,838 | 84,088 |
| 1991/04/11 | 1,878 | 1,878 | 1,828 | 1,828 | 87,091 |
| 1991/04/10 | 1,878 | 1,878 | 1,848 | 1,868 | 103,107 |
| 1991/04/09 | 1,818 | 1,878 | 1,798 | 1,878 | 232,242 |
| 1991/04/08 | 1,768 | 1,798 | 1,768 | 1,798 | 56,058 |
| 1991/04/05 | 1,738 | 1,758 | 1,738 | 1,748 | 80,083 |
| 1991/04/04 | 1,768 | 1,778 | 1,728 | 1,728 | 71,074 |
| 1991/04/03 | 1,758 | 1,768 | 1,758 | 1,758 | 45,047 |
| 1991/04/02 | 1,738 | 1,748 | 1,728 | 1,728 | 20,021 |
| 1991/04/01 | 1,798 | 1,798 | 1,738 | 1,738 | 17,018 |
| 1991/03/29 | 1,788 | 1,828 | 1,768 | 1,788 | 29,030 |
| 1991/03/28 | 1,758 | 1,798 | 1,728 | 1,798 | 51,053 |
| 1991/03/27 | 1,758 | 1,758 | 1,738 | 1,758 | 22,023 |
| 1991/03/26 | 1,738 | 1,778 | 1,728 | 1,728 | 24,025 |
| 1991/03/25 | 1,788 | 1,788 | 1,718 | 1,718 | 35,036 |
| 1991/03/22 | 1,828 | 1,828 | 1,808 | 1,808 | 22,023 |
| 1991/03/20 | 1,848 | 1,848 | 1,818 | 1,848 | 74,077 |
| 1991/03/19 | 1,908 | 1,908 | 1,858 | 1,888 | 115,120 |
| 1991/03/18 | 1,798 | 1,878 | 1,788 | 1,878 | 246,256 |
| 1991/03/15 | 1,778 | 1,788 | 1,758 | 1,788 | 132,138 |
| 1991/03/14 | 1,658 | 1,798 | 1,658 | 1,758 | 223,232 |
| 1991/03/13 | 1,648 | 1,658 | 1,598 | 1,648 | 155,162 |
| 1991/03/12 | 1,648 | 1,648 | 1,628 | 1,648 | 38,040 |
| 1991/03/11 | 1,608 | 1,638 | 1,608 | 1,638 | 83,087 |
| 1991/03/08 | 1,638 | 1,648 | 1,608 | 1,638 | 42,044 |
| 1991/03/07 | 1,688 | 1,688 | 1,648 | 1,648 | 22,023 |
| 1991/03/06 | 1,648 | 1,688 | 1,628 | 1,688 | 172,179 |
| 1991/03/05 | 1,688 | 1,698 | 1,648 | 1,648 | 22,023 |
| 1991/03/04 | 1,738 | 1,748 | 1,678 | 1,678 | 58,060 |
| 1991/03/01 | 1,658 | 1,718 | 1,648 | 1,718 | 146,152 |
| 1991/02/28 | 1,578 | 1,648 | 1,578 | 1,638 | 59,062 |
| 1991/02/27 | 1,538 | 1,538 | 1,518 | 1,538 | 34,035 |
| 1991/02/26 | 1,528 | 1,548 | 1,508 | 1,508 | 77,080 |
| 1991/02/25 | 1,498 | 1,528 | 1,478 | 1,498 | 86,090 |
| 1991/02/22 | 1,578 | 1,578 | 1,558 | 1,558 | 36,038 |
| 1991/02/21 | 1,588 | 1,588 | 1,548 | 1,578 | 71,074 |
| 1991/02/20 | 1,618 | 1,618 | 1,588 | 1,608 | 54,056 |
| 1991/02/19 | 1,668 | 1,668 | 1,598 | 1,598 | 134,140 |
| 1991/02/18 | 1,608 | 1,648 | 1,558 | 1,648 | 84,088 |
| 1991/02/15 | 1,598 | 1,598 | 1,558 | 1,558 | 37,039 |
| 1991/02/14 | 1,578 | 1,618 | 1,578 | 1,578 | 37,039 |
| 1991/02/13 | 1,558 | 1,578 | 1,528 | 1,578 | 66,069 |
| 1991/02/12 | 1,558 | 1,578 | 1,528 | 1,558 | 34,035 |
| 1991/02/08 | 1,448 | 1,498 | 1,429 | 1,498 | 78,081 |
| 1991/02/07 | 1,438 | 1,448 | 1,429 | 1,429 | 32,033 |
| 1991/02/06 | 1,409 | 1,448 | 1,409 | 1,419 | 80,083 |
| 1991/02/05 | 1,349 | 1,409 | 1,349 | 1,409 | 67,070 |
| 1991/02/04 | 1,309 | 1,349 | 1,309 | 1,339 | 35,036 |
| 1991/02/01 | 1,279 | 1,289 | 1,279 | 1,289 | 20,021 |
| 1991/01/31 | 1,229 | 1,239 | 1,219 | 1,239 | 19,020 |
| 1991/01/30 | 1,209 | 1,209 | 1,199 | 1,209 | 34,035 |
| 1991/01/29 | 1,229 | 1,229 | 1,199 | 1,209 | 61,064 |
| 1991/01/28 | 1,269 | 1,269 | 1,229 | 1,229 | 54,056 |
| 1991/01/25 | 1,229 | 1,279 | 1,229 | 1,279 | 64,067 |
| 1991/01/24 | 1,229 | 1,239 | 1,219 | 1,219 | 22,023 |
| 1991/01/23 | 1,279 | 1,279 | 1,239 | 1,239 | 7,007 |
| 1991/01/22 | 1,289 | 1,289 | 1,279 | 1,289 | 15,016 |
| 1991/01/21 | 1,289 | 1,299 | 1,239 | 1,299 | 58,060 |
| 1991/01/18 | 1,349 | 1,349 | 1,289 | 1,299 | 70,073 |
| 1991/01/17 | 1,209 | 1,229 | 1,199 | 1,229 | 42,044 |
| 1991/01/16 | 1,299 | 1,299 | 1,219 | 1,219 | 102,106 |
| 1991/01/14 | 1,309 | 1,339 | 1,289 | 1,339 | 12,013 |
| 1991/01/11 | 1,309 | 1,349 | 1,299 | 1,309 | 16,017 |
| 1991/01/10 | 1,369 | 1,369 | 1,329 | 1,329 | 8,008 |
| 1991/01/08 | 1,419 | 1,429 | 1,409 | 1,409 | 47,049 |
| 1991/01/07 | 1,429 | 1,429 | 1,399 | 1,419 | 24,025 |
| 1991/01/04 | 1,309 | 1,379 | 1,309 | 1,379 | 16,017 |