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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,219 | 1,219 | 1,219 | 1,219 | 3,003 |
| 1992/12/28 | 1,209 | 1,219 | 1,209 | 1,219 | 2,002 |
| 1992/12/25 | 1,189 | 1,219 | 1,189 | 1,219 | 3,003 |
| 1992/12/24 | 1,209 | 1,219 | 1,209 | 1,219 | 8,008 |
| 1992/12/22 | 1,199 | 1,229 | 1,199 | 1,229 | 45,047 |
| 1992/12/21 | 1,229 | 1,229 | 1,219 | 1,219 | 12,013 |
| 1992/12/18 | 1,229 | 1,229 | 1,229 | 1,229 | 10,010 |
| 1992/12/17 | 1,209 | 1,229 | 1,209 | 1,229 | 3,003 |
| 1992/12/16 | 1,229 | 1,229 | 1,219 | 1,229 | 24,025 |
| 1992/12/15 | 1,239 | 1,239 | 1,229 | 1,229 | 12,013 |
| 1992/12/14 | 1,239 | 1,249 | 1,229 | 1,249 | 37,039 |
| 1992/12/11 | 1,229 | 1,239 | 1,229 | 1,229 | 35,036 |
| 1992/12/10 | 1,219 | 1,249 | 1,219 | 1,239 | 41,043 |
| 1992/12/09 | 1,159 | 1,229 | 1,159 | 1,199 | 66,069 |
| 1992/12/08 | 1,169 | 1,179 | 1,169 | 1,179 | 5,005 |
| 1992/12/07 | 1,169 | 1,169 | 1,169 | 1,169 | 4,004 |
| 1992/12/04 | 1,209 | 1,209 | 1,189 | 1,199 | 28,029 |
| 1992/12/03 | 1,209 | 1,229 | 1,209 | 1,219 | 18,019 |
| 1992/12/02 | 1,199 | 1,229 | 1,189 | 1,209 | 36,038 |
| 1992/12/01 | 1,169 | 1,189 | 1,169 | 1,179 | 110,115 |
| 1992/11/30 | 1,169 | 1,179 | 1,169 | 1,179 | 22,023 |
| 1992/11/27 | 1,159 | 1,179 | 1,159 | 1,179 | 11,011 |
| 1992/11/26 | 1,159 | 1,169 | 1,149 | 1,169 | 12,013 |
| 1992/11/25 | 1,149 | 1,179 | 1,149 | 1,179 | 12,013 |
| 1992/11/24 | 1,159 | 1,169 | 1,149 | 1,169 | 10,010 |
| 1992/11/20 | 1,099 | 1,119 | 1,099 | 1,099 | 33,034 |
| 1992/11/19 | 1,099 | 1,099 | 1,099 | 1,099 | 9,009 |
| 1992/11/18 | 1,079 | 1,119 | 1,069 | 1,119 | 17,018 |
| 1992/11/16 | 1,089 | 1,089 | 1,079 | 1,079 | 10,010 |
| 1992/11/13 | 1,069 | 1,099 | 1,069 | 1,099 | 11,011 |
| 1992/11/12 | 1,089 | 1,089 | 1,079 | 1,079 | 7,007 |
| 1992/11/11 | 1,089 | 1,089 | 1,089 | 1,089 | 3,003 |
| 1992/11/10 | 1,099 | 1,109 | 1,099 | 1,099 | 4,004 |
| 1992/11/09 | 1,089 | 1,089 | 1,069 | 1,089 | 35,036 |
| 1992/11/06 | 1,119 | 1,119 | 1,119 | 1,119 | 2,002 |
| 1992/11/05 | 1,159 | 1,159 | 1,139 | 1,159 | 13,014 |
| 1992/11/02 | 1,159 | 1,159 | 1,159 | 1,159 | 12,013 |
| 1992/10/30 | 1,189 | 1,199 | 1,179 | 1,179 | 27,028 |
| 1992/10/29 | 1,199 | 1,219 | 1,179 | 1,179 | 17,018 |
| 1992/10/28 | 1,209 | 1,209 | 1,159 | 1,169 | 30,031 |
| 1992/10/27 | 1,209 | 1,209 | 1,209 | 1,209 | 2,002 |
| 1992/10/26 | 1,199 | 1,199 | 1,199 | 1,199 | 4,004 |
| 1992/10/23 | 1,269 | 1,269 | 1,199 | 1,199 | 100,104 |
| 1992/10/22 | 1,259 | 1,299 | 1,259 | 1,269 | 122,127 |
| 1992/10/21 | 1,179 | 1,239 | 1,159 | 1,239 | 131,137 |
| 1992/10/20 | 1,159 | 1,179 | 1,159 | 1,169 | 22,023 |
| 1992/10/19 | 1,179 | 1,179 | 1,159 | 1,159 | 30,031 |
| 1992/10/16 | 1,099 | 1,199 | 1,099 | 1,159 | 169,176 |
| 1992/10/15 | 1,089 | 1,099 | 1,089 | 1,099 | 13,014 |
| 1992/10/14 | 1,089 | 1,099 | 1,059 | 1,059 | 13,014 |
| 1992/10/13 | 1,069 | 1,069 | 1,069 | 1,069 | 8,008 |
| 1992/10/12 | 1,069 | 1,069 | 1,069 | 1,069 | 4,004 |
| 1992/10/09 | 1,109 | 1,109 | 1,109 | 1,109 | 1,001 |
| 1992/10/08 | 1,119 | 1,129 | 1,119 | 1,119 | 12,013 |
| 1992/10/07 | 1,129 | 1,129 | 1,129 | 1,129 | 2,002 |
| 1992/10/06 | 1,119 | 1,129 | 1,109 | 1,109 | 34,035 |
| 1992/10/02 | 1,119 | 1,139 | 1,119 | 1,139 | 18,019 |
| 1992/10/01 | 1,119 | 1,139 | 1,119 | 1,139 | 22,023 |
| 1992/09/30 | 1,139 | 1,139 | 1,139 | 1,139 | 12,013 |
| 1992/09/29 | 1,149 | 1,149 | 1,149 | 1,149 | 3,003 |
| 1992/09/28 | 1,139 | 1,149 | 1,139 | 1,149 | 14,015 |
| 1992/09/25 | 1,119 | 1,139 | 1,119 | 1,139 | 37,039 |
| 1992/09/24 | 1,099 | 1,099 | 1,099 | 1,099 | 8,008 |
| 1992/09/22 | 1,099 | 1,099 | 1,089 | 1,099 | 10,010 |
| 1992/09/21 | 1,109 | 1,109 | 1,099 | 1,099 | 16,017 |
| 1992/09/18 | 1,109 | 1,109 | 1,109 | 1,109 | 8,008 |
| 1992/09/17 | 1,109 | 1,119 | 1,109 | 1,119 | 7,007 |
| 1992/09/16 | 1,109 | 1,109 | 1,099 | 1,109 | 8,008 |
| 1992/09/14 | 1,109 | 1,119 | 1,089 | 1,109 | 12,013 |
| 1992/09/11 | 1,169 | 1,179 | 1,099 | 1,099 | 25,026 |
| 1992/09/10 | 1,169 | 1,199 | 1,159 | 1,199 | 46,048 |
| 1992/09/09 | 1,139 | 1,149 | 1,119 | 1,149 | 22,023 |
| 1992/09/08 | 1,149 | 1,149 | 1,149 | 1,149 | 1,001 |
| 1992/09/07 | 1,149 | 1,179 | 1,149 | 1,149 | 14,015 |
| 1992/09/04 | 1,139 | 1,149 | 1,109 | 1,139 | 22,023 |
| 1992/09/03 | 1,089 | 1,129 | 1,069 | 1,119 | 11,011 |
| 1992/09/02 | 1,149 | 1,149 | 1,149 | 1,149 | 2,002 |
| 1992/09/01 | 1,199 | 1,199 | 1,179 | 1,179 | 13,014 |
| 1992/08/31 | 1,199 | 1,209 | 1,189 | 1,199 | 43,045 |
| 1992/08/28 | 1,119 | 1,179 | 1,119 | 1,179 | 37,039 |
| 1992/08/27 | 1,029 | 1,119 | 1,029 | 1,119 | 111,116 |
| 1992/08/26 | 1,049 | 1,059 | 1,019 | 1,019 | 21,022 |
| 1992/08/25 | 1,059 | 1,059 | 1,049 | 1,059 | 26,027 |
| 1992/08/21 | 959 | 979 | 959 | 979 | 19,020 |
| 1992/08/20 | 914 | 950 | 913 | 950 | 28,029 |
| 1992/08/19 | 894 | 914 | 889 | 914 | 22,023 |
| 1992/08/18 | 898 | 898 | 889 | 890 | 50,052 |
| 1992/08/17 | 899 | 899 | 898 | 898 | 7,007 |
| 1992/08/14 | 899 | 900 | 899 | 900 | 30,031 |
| 1992/08/13 | 909 | 909 | 894 | 899 | 51,053 |
| 1992/08/12 | 944 | 944 | 889 | 919 | 111,116 |
| 1992/08/11 | 989 | 989 | 951 | 959 | 71,074 |
| 1992/08/10 | 1,029 | 1,029 | 978 | 979 | 57,059 |
| 1992/08/07 | 999 | 1,009 | 999 | 1,009 | 7,007 |
| 1992/08/06 | 1,059 | 1,059 | 1,059 | 1,059 | 7,007 |
| 1992/08/05 | 1,079 | 1,079 | 1,059 | 1,059 | 10,010 |
| 1992/08/04 | 1,079 | 1,119 | 1,079 | 1,099 | 15,016 |
| 1992/08/03 | 1,119 | 1,119 | 1,119 | 1,119 | 1,001 |
| 1992/07/31 | 1,089 | 1,119 | 1,089 | 1,119 | 5,005 |
| 1992/07/30 | 1,119 | 1,119 | 1,119 | 1,119 | 7,007 |
| 1992/07/29 | 1,129 | 1,129 | 1,119 | 1,129 | 3,003 |
| 1992/07/28 | 1,169 | 1,169 | 1,159 | 1,159 | 21,022 |
| 1992/07/27 | 1,169 | 1,169 | 1,149 | 1,149 | 7,007 |
| 1992/07/24 | 1,149 | 1,149 | 1,149 | 1,149 | 5,005 |
| 1992/07/23 | 1,149 | 1,239 | 1,119 | 1,239 | 16,017 |
| 1992/07/22 | 1,189 | 1,189 | 1,169 | 1,169 | 5,005 |
| 1992/07/21 | 1,269 | 1,269 | 1,209 | 1,229 | 7,007 |
| 1992/07/20 | 1,279 | 1,279 | 1,279 | 1,279 | 1,001 |
| 1992/07/17 | 1,339 | 1,339 | 1,339 | 1,339 | 4,004 |
| 1992/07/16 | 1,349 | 1,349 | 1,339 | 1,339 | 5,005 |
| 1992/07/15 | 1,369 | 1,369 | 1,369 | 1,369 | 6,006 |
| 1992/07/14 | 1,379 | 1,379 | 1,369 | 1,369 | 8,008 |
| 1992/07/13 | 1,349 | 1,379 | 1,349 | 1,379 | 18,019 |
| 1992/07/10 | 1,339 | 1,339 | 1,339 | 1,339 | 1,001 |
| 1992/07/09 | 1,279 | 1,279 | 1,279 | 1,279 | 3,003 |
| 1992/07/08 | 1,319 | 1,319 | 1,309 | 1,309 | 12,013 |
| 1992/07/07 | 1,349 | 1,349 | 1,349 | 1,349 | 17,018 |
| 1992/07/06 | 1,319 | 1,319 | 1,309 | 1,309 | 5,005 |
| 1992/07/03 | 1,339 | 1,349 | 1,319 | 1,339 | 11,011 |
| 1992/07/02 | 1,319 | 1,339 | 1,319 | 1,339 | 2,002 |
| 1992/07/01 | 1,299 | 1,299 | 1,289 | 1,299 | 15,016 |
| 1992/06/30 | 1,289 | 1,319 | 1,289 | 1,319 | 2,002 |
| 1992/06/29 | 1,299 | 1,299 | 1,259 | 1,269 | 9,009 |
| 1992/06/26 | 1,339 | 1,339 | 1,319 | 1,319 | 11,011 |
| 1992/06/25 | 1,279 | 1,319 | 1,279 | 1,319 | 17,018 |
| 1992/06/24 | 1,279 | 1,299 | 1,279 | 1,299 | 31,032 |
| 1992/06/23 | 1,299 | 1,309 | 1,299 | 1,299 | 40,042 |
| 1992/06/22 | 1,319 | 1,319 | 1,319 | 1,319 | 20,021 |
| 1992/06/19 | 1,309 | 1,319 | 1,309 | 1,319 | 8,008 |
| 1992/06/18 | 1,339 | 1,339 | 1,299 | 1,309 | 11,011 |
| 1992/06/17 | 1,339 | 1,339 | 1,339 | 1,339 | 19,020 |
| 1992/06/16 | 1,349 | 1,349 | 1,339 | 1,339 | 14,015 |
| 1992/06/15 | 1,349 | 1,349 | 1,339 | 1,339 | 21,022 |
| 1992/06/12 | 1,399 | 1,399 | 1,369 | 1,369 | 15,016 |
| 1992/06/11 | 1,369 | 1,399 | 1,369 | 1,399 | 5,005 |
| 1992/06/10 | 1,349 | 1,349 | 1,349 | 1,349 | 12,013 |
| 1992/06/09 | 1,369 | 1,369 | 1,349 | 1,349 | 37,039 |
| 1992/06/08 | 1,399 | 1,399 | 1,379 | 1,379 | 23,024 |
| 1992/06/05 | 1,409 | 1,409 | 1,379 | 1,379 | 43,045 |
| 1992/06/04 | 1,448 | 1,448 | 1,448 | 1,448 | 2,002 |
| 1992/06/03 | 1,488 | 1,498 | 1,478 | 1,488 | 34,035 |
| 1992/06/02 | 1,498 | 1,498 | 1,498 | 1,498 | 31,032 |
| 1992/06/01 | 1,518 | 1,518 | 1,498 | 1,498 | 13,014 |
| 1992/05/29 | 1,498 | 1,508 | 1,498 | 1,498 | 9,009 |
| 1992/05/27 | 1,528 | 1,528 | 1,518 | 1,518 | 54,056 |
| 1992/05/26 | 1,528 | 1,528 | 1,498 | 1,528 | 15,016 |
| 1992/05/25 | 1,518 | 1,538 | 1,508 | 1,538 | 9,009 |
| 1992/05/22 | 1,548 | 1,548 | 1,508 | 1,548 | 42,044 |
| 1992/05/21 | 1,548 | 1,568 | 1,538 | 1,548 | 85,089 |
| 1992/05/20 | 1,588 | 1,588 | 1,548 | 1,568 | 82,085 |
| 1992/05/19 | 1,588 | 1,608 | 1,558 | 1,598 | 395,412 |
| 1992/05/18 | 1,468 | 1,568 | 1,468 | 1,558 | 259,270 |
| 1992/05/15 | 1,478 | 1,478 | 1,458 | 1,478 | 133,139 |
| 1992/05/14 | 1,488 | 1,488 | 1,468 | 1,488 | 54,056 |
| 1992/05/13 | 1,478 | 1,488 | 1,468 | 1,488 | 54,056 |
| 1992/05/12 | 1,478 | 1,498 | 1,468 | 1,468 | 108,113 |
| 1992/05/11 | 1,468 | 1,488 | 1,468 | 1,478 | 184,192 |
| 1992/05/08 | 1,399 | 1,458 | 1,399 | 1,458 | 243,253 |
| 1992/05/07 | 1,339 | 1,399 | 1,329 | 1,389 | 90,094 |
| 1992/05/06 | 1,339 | 1,349 | 1,329 | 1,349 | 18,019 |
| 1992/05/01 | 1,299 | 1,359 | 1,299 | 1,359 | 43,045 |
| 1992/04/30 | 1,359 | 1,359 | 1,319 | 1,349 | 25,026 |
| 1992/04/28 | 1,299 | 1,379 | 1,299 | 1,359 | 100,104 |
| 1992/04/27 | 1,289 | 1,289 | 1,289 | 1,289 | 6,006 |
| 1992/04/24 | 1,299 | 1,319 | 1,279 | 1,279 | 23,024 |
| 1992/04/23 | 1,289 | 1,299 | 1,279 | 1,289 | 17,018 |
| 1992/04/22 | 1,289 | 1,299 | 1,279 | 1,299 | 19,020 |
| 1992/04/21 | 1,289 | 1,289 | 1,289 | 1,289 | 2,002 |
| 1992/04/20 | 1,309 | 1,309 | 1,279 | 1,299 | 16,017 |
| 1992/04/17 | 1,349 | 1,349 | 1,329 | 1,349 | 11,011 |
| 1992/04/16 | 1,389 | 1,389 | 1,349 | 1,349 | 20,021 |
| 1992/04/15 | 1,359 | 1,389 | 1,359 | 1,389 | 19,020 |
| 1992/04/14 | 1,329 | 1,349 | 1,329 | 1,349 | 6,006 |
| 1992/04/10 | 1,279 | 1,349 | 1,279 | 1,349 | 20,021 |
| 1992/04/09 | 1,259 | 1,289 | 1,239 | 1,279 | 11,011 |
| 1992/04/08 | 1,299 | 1,329 | 1,279 | 1,299 | 22,023 |
| 1992/04/07 | 1,309 | 1,349 | 1,309 | 1,349 | 10,010 |
| 1992/04/06 | 1,329 | 1,349 | 1,309 | 1,329 | 16,017 |
| 1992/04/03 | 1,349 | 1,349 | 1,329 | 1,349 | 16,017 |
| 1992/04/02 | 1,369 | 1,389 | 1,349 | 1,389 | 41,043 |
| 1992/04/01 | 1,438 | 1,438 | 1,369 | 1,389 | 27,028 |
| 1992/03/31 | 1,448 | 1,448 | 1,419 | 1,429 | 35,036 |
| 1992/03/30 | 1,458 | 1,458 | 1,429 | 1,429 | 23,024 |
| 1992/03/27 | 1,429 | 1,438 | 1,399 | 1,438 | 40,042 |
| 1992/03/26 | 1,429 | 1,438 | 1,419 | 1,429 | 57,059 |
| 1992/03/25 | 1,379 | 1,399 | 1,369 | 1,399 | 69,072 |
| 1992/03/23 | 1,349 | 1,379 | 1,329 | 1,329 | 47,049 |
| 1992/03/19 | 1,279 | 1,349 | 1,279 | 1,349 | 46,048 |
| 1992/03/18 | 1,299 | 1,299 | 1,279 | 1,299 | 16,017 |
| 1992/03/17 | 1,369 | 1,369 | 1,299 | 1,359 | 52,054 |
| 1992/03/13 | 1,369 | 1,389 | 1,359 | 1,369 | 30,031 |
| 1992/03/12 | 1,419 | 1,419 | 1,419 | 1,419 | 1,001 |
| 1992/03/11 | 1,419 | 1,419 | 1,359 | 1,399 | 83,087 |
| 1992/03/10 | 1,409 | 1,419 | 1,409 | 1,419 | 52,054 |
| 1992/03/09 | 1,419 | 1,419 | 1,399 | 1,409 | 64,067 |
| 1992/03/06 | 1,399 | 1,419 | 1,399 | 1,419 | 85,089 |
| 1992/03/05 | 1,409 | 1,429 | 1,399 | 1,399 | 15,016 |
| 1992/03/04 | 1,409 | 1,409 | 1,399 | 1,399 | 7,007 |
| 1992/03/03 | 1,419 | 1,419 | 1,409 | 1,409 | 29,030 |
| 1992/03/02 | 1,429 | 1,429 | 1,419 | 1,419 | 25,026 |
| 1992/02/28 | 1,409 | 1,409 | 1,399 | 1,409 | 30,031 |
| 1992/02/27 | 1,468 | 1,468 | 1,448 | 1,448 | 10,010 |
| 1992/02/26 | 1,448 | 1,448 | 1,448 | 1,448 | 17,018 |
| 1992/02/25 | 1,488 | 1,488 | 1,458 | 1,478 | 48,050 |
| 1992/02/24 | 1,448 | 1,478 | 1,448 | 1,478 | 84,088 |
| 1992/02/21 | 1,448 | 1,468 | 1,438 | 1,448 | 35,036 |
| 1992/02/20 | 1,438 | 1,448 | 1,429 | 1,429 | 23,024 |
| 1992/02/19 | 1,438 | 1,448 | 1,429 | 1,438 | 13,014 |
| 1992/02/18 | 1,458 | 1,458 | 1,438 | 1,438 | 5,005 |
| 1992/02/17 | 1,429 | 1,429 | 1,429 | 1,429 | 17,018 |
| 1992/02/14 | 1,458 | 1,458 | 1,438 | 1,438 | 21,022 |
| 1992/02/13 | 1,458 | 1,478 | 1,458 | 1,478 | 15,016 |
| 1992/02/12 | 1,448 | 1,468 | 1,448 | 1,458 | 18,019 |
| 1992/02/10 | 1,429 | 1,448 | 1,429 | 1,448 | 13,014 |
| 1992/02/07 | 1,448 | 1,448 | 1,429 | 1,429 | 20,021 |
| 1992/02/06 | 1,488 | 1,488 | 1,448 | 1,488 | 24,025 |
| 1992/02/05 | 1,488 | 1,488 | 1,478 | 1,488 | 18,019 |
| 1992/02/04 | 1,488 | 1,498 | 1,478 | 1,498 | 113,118 |
| 1992/02/03 | 1,488 | 1,488 | 1,448 | 1,448 | 11,011 |
| 1992/01/31 | 1,448 | 1,498 | 1,448 | 1,478 | 114,119 |
| 1992/01/30 | 1,448 | 1,448 | 1,438 | 1,448 | 12,013 |
| 1992/01/29 | 1,429 | 1,438 | 1,419 | 1,438 | 37,039 |
| 1992/01/28 | 1,389 | 1,429 | 1,389 | 1,429 | 34,035 |
| 1992/01/27 | 1,369 | 1,399 | 1,369 | 1,389 | 14,015 |
| 1992/01/24 | 1,379 | 1,399 | 1,369 | 1,369 | 43,045 |
| 1992/01/23 | 1,359 | 1,399 | 1,359 | 1,399 | 9,009 |
| 1992/01/22 | 1,319 | 1,349 | 1,319 | 1,349 | 23,024 |
| 1992/01/21 | 1,289 | 1,319 | 1,289 | 1,299 | 30,031 |
| 1992/01/20 | 1,309 | 1,309 | 1,289 | 1,289 | 12,013 |
| 1992/01/17 | 1,319 | 1,329 | 1,309 | 1,329 | 12,013 |
| 1992/01/16 | 1,359 | 1,359 | 1,329 | 1,329 | 51,053 |
| 1992/01/14 | 1,379 | 1,379 | 1,379 | 1,379 | 12,013 |
| 1992/01/13 | 1,448 | 1,448 | 1,399 | 1,399 | 9,009 |
| 1992/01/10 | 1,478 | 1,478 | 1,448 | 1,468 | 10,010 |
| 1992/01/09 | 1,448 | 1,488 | 1,429 | 1,488 | 14,015 |
| 1992/01/08 | 1,438 | 1,448 | 1,419 | 1,448 | 9,009 |
| 1992/01/07 | 1,468 | 1,468 | 1,419 | 1,419 | 30,031 |
| 1992/01/06 | 1,379 | 1,429 | 1,379 | 1,429 | 29,030 |