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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,259 | 1,279 | 1,259 | 1,279 | 2,002 |
| 1993/12/29 | 1,229 | 1,269 | 1,229 | 1,259 | 5,005 |
| 1993/12/28 | 1,239 | 1,239 | 1,239 | 1,239 | 5,005 |
| 1993/12/27 | 1,219 | 1,219 | 1,219 | 1,219 | 3,003 |
| 1993/12/24 | 1,259 | 1,259 | 1,219 | 1,219 | 8,008 |
| 1993/12/22 | 1,279 | 1,279 | 1,259 | 1,279 | 22,023 |
| 1993/12/21 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 |
| 1993/12/20 | 1,359 | 1,359 | 1,329 | 1,329 | 44,046 |
| 1993/12/17 | 1,339 | 1,349 | 1,339 | 1,349 | 4,004 |
| 1993/12/16 | 1,339 | 1,349 | 1,339 | 1,339 | 11,011 |
| 1993/12/15 | 1,319 | 1,339 | 1,309 | 1,329 | 21,022 |
| 1993/12/14 | 1,269 | 1,299 | 1,269 | 1,289 | 22,023 |
| 1993/12/13 | 1,259 | 1,279 | 1,259 | 1,269 | 5,005 |
| 1993/12/10 | 1,219 | 1,279 | 1,219 | 1,279 | 10,010 |
| 1993/12/09 | 1,239 | 1,239 | 1,239 | 1,239 | 2,002 |
| 1993/12/08 | 1,239 | 1,239 | 1,219 | 1,219 | 13,014 |
| 1993/12/07 | 1,259 | 1,259 | 1,239 | 1,249 | 20,021 |
| 1993/12/06 | 1,259 | 1,259 | 1,229 | 1,239 | 39,041 |
| 1993/12/03 | 1,279 | 1,299 | 1,269 | 1,279 | 40,042 |
| 1993/12/02 | 1,239 | 1,319 | 1,239 | 1,269 | 41,043 |
| 1993/12/01 | 1,239 | 1,249 | 1,229 | 1,249 | 24,025 |
| 1993/11/30 | 1,229 | 1,249 | 1,219 | 1,229 | 29,030 |
| 1993/11/29 | 1,339 | 1,339 | 1,209 | 1,209 | 26,027 |
| 1993/11/26 | 1,369 | 1,369 | 1,329 | 1,359 | 13,014 |
| 1993/11/25 | 1,389 | 1,389 | 1,389 | 1,389 | 7,007 |
| 1993/11/24 | 1,468 | 1,468 | 1,419 | 1,429 | 8,008 |
| 1993/11/22 | 1,478 | 1,478 | 1,468 | 1,468 | 7,007 |
| 1993/11/19 | 1,468 | 1,468 | 1,458 | 1,468 | 9,009 |
| 1993/11/18 | 1,468 | 1,478 | 1,468 | 1,478 | 12,013 |
| 1993/11/17 | 1,468 | 1,468 | 1,448 | 1,458 | 87,091 |
| 1993/11/16 | 1,448 | 1,458 | 1,448 | 1,458 | 25,026 |
| 1993/11/15 | 1,438 | 1,448 | 1,438 | 1,448 | 9,009 |
| 1993/11/12 | 1,468 | 1,478 | 1,458 | 1,478 | 23,024 |
| 1993/11/11 | 1,498 | 1,498 | 1,478 | 1,498 | 67,070 |
| 1993/11/10 | 1,498 | 1,508 | 1,468 | 1,498 | 62,065 |
| 1993/11/09 | 1,498 | 1,508 | 1,488 | 1,498 | 44,046 |
| 1993/11/08 | 1,508 | 1,508 | 1,498 | 1,498 | 52,054 |
| 1993/11/05 | 1,508 | 1,528 | 1,498 | 1,528 | 68,071 |
| 1993/11/04 | 1,518 | 1,528 | 1,508 | 1,518 | 49,051 |
| 1993/11/02 | 1,518 | 1,518 | 1,518 | 1,518 | 20,021 |
| 1993/11/01 | 1,538 | 1,538 | 1,518 | 1,518 | 18,019 |
| 1993/10/29 | 1,488 | 1,488 | 1,488 | 1,488 | 7,007 |
| 1993/10/28 | 1,458 | 1,478 | 1,458 | 1,478 | 46,048 |
| 1993/10/27 | 1,458 | 1,478 | 1,458 | 1,458 | 12,013 |
| 1993/10/26 | 1,468 | 1,468 | 1,448 | 1,458 | 39,041 |
| 1993/10/25 | 1,438 | 1,438 | 1,429 | 1,438 | 24,025 |
| 1993/10/22 | 1,419 | 1,478 | 1,409 | 1,478 | 58,060 |
| 1993/10/21 | 1,448 | 1,448 | 1,438 | 1,438 | 10,010 |
| 1993/10/20 | 1,468 | 1,468 | 1,458 | 1,468 | 34,035 |
| 1993/10/19 | 1,498 | 1,498 | 1,468 | 1,468 | 55,057 |
| 1993/10/18 | 1,518 | 1,518 | 1,498 | 1,498 | 16,017 |
| 1993/10/15 | 1,548 | 1,568 | 1,548 | 1,558 | 7,007 |
| 1993/10/14 | 1,578 | 1,578 | 1,548 | 1,548 | 18,019 |
| 1993/10/13 | 1,588 | 1,588 | 1,578 | 1,578 | 10,010 |
| 1993/10/12 | 1,588 | 1,598 | 1,588 | 1,588 | 15,016 |
| 1993/10/08 | 1,598 | 1,598 | 1,558 | 1,598 | 52,054 |
| 1993/10/07 | 1,598 | 1,598 | 1,598 | 1,598 | 2,002 |
| 1993/10/05 | 1,578 | 1,578 | 1,578 | 1,578 | 2,002 |
| 1993/10/01 | 1,638 | 1,638 | 1,618 | 1,618 | 2,002 |
| 1993/09/30 | 1,648 | 1,648 | 1,648 | 1,648 | 7,007 |
| 1993/09/29 | 1,618 | 1,648 | 1,618 | 1,648 | 9,009 |
| 1993/09/27 | 1,588 | 1,588 | 1,588 | 1,588 | 7,007 |
| 1993/09/24 | 1,578 | 1,588 | 1,578 | 1,588 | 23,024 |
| 1993/09/22 | 1,618 | 1,668 | 1,608 | 1,628 | 34,035 |
| 1993/09/21 | 1,618 | 1,658 | 1,618 | 1,648 | 23,024 |
| 1993/09/20 | 1,628 | 1,628 | 1,588 | 1,598 | 15,016 |
| 1993/09/17 | 1,648 | 1,648 | 1,628 | 1,628 | 33,034 |
| 1993/09/16 | 1,658 | 1,668 | 1,628 | 1,668 | 58,060 |
| 1993/09/14 | 1,658 | 1,668 | 1,648 | 1,658 | 43,045 |
| 1993/09/13 | 1,648 | 1,658 | 1,618 | 1,658 | 19,020 |
| 1993/09/10 | 1,678 | 1,678 | 1,668 | 1,678 | 32,033 |
| 1993/09/09 | 1,658 | 1,698 | 1,658 | 1,698 | 115,120 |
| 1993/09/08 | 1,658 | 1,668 | 1,648 | 1,658 | 42,044 |
| 1993/09/07 | 1,658 | 1,668 | 1,638 | 1,658 | 46,048 |
| 1993/09/06 | 1,618 | 1,668 | 1,618 | 1,628 | 47,049 |
| 1993/09/03 | 1,548 | 1,658 | 1,548 | 1,648 | 93,097 |
| 1993/09/02 | 1,598 | 1,598 | 1,558 | 1,578 | 22,023 |
| 1993/09/01 | 1,588 | 1,638 | 1,588 | 1,628 | 87,091 |
| 1993/08/31 | 1,548 | 1,568 | 1,548 | 1,558 | 13,014 |
| 1993/08/30 | 1,508 | 1,508 | 1,508 | 1,508 | 4,004 |
| 1993/08/27 | 1,568 | 1,618 | 1,568 | 1,588 | 31,032 |
| 1993/08/26 | 1,558 | 1,598 | 1,558 | 1,598 | 48,050 |
| 1993/08/25 | 1,588 | 1,588 | 1,558 | 1,588 | 26,027 |
| 1993/08/24 | 1,518 | 1,558 | 1,518 | 1,558 | 9,009 |
| 1993/08/23 | 1,568 | 1,568 | 1,538 | 1,538 | 13,014 |
| 1993/08/20 | 1,638 | 1,638 | 1,598 | 1,598 | 14,015 |
| 1993/08/18 | 1,638 | 1,638 | 1,638 | 1,638 | 1,001 |
| 1993/08/17 | 1,648 | 1,648 | 1,638 | 1,638 | 51,053 |
| 1993/08/16 | 1,638 | 1,638 | 1,618 | 1,638 | 15,016 |
| 1993/08/13 | 1,638 | 1,648 | 1,628 | 1,648 | 31,032 |
| 1993/08/11 | 1,638 | 1,648 | 1,638 | 1,648 | 7,007 |
| 1993/08/10 | 1,628 | 1,638 | 1,628 | 1,628 | 40,042 |
| 1993/08/09 | 1,618 | 1,618 | 1,608 | 1,618 | 4,004 |
| 1993/08/06 | 1,628 | 1,638 | 1,608 | 1,638 | 38,040 |
| 1993/08/05 | 1,598 | 1,648 | 1,578 | 1,648 | 53,055 |
| 1993/08/04 | 1,598 | 1,628 | 1,588 | 1,628 | 75,078 |
| 1993/08/03 | 1,558 | 1,598 | 1,558 | 1,598 | 181,189 |
| 1993/08/02 | 1,498 | 1,528 | 1,498 | 1,528 | 20,021 |
| 1993/07/30 | 1,478 | 1,518 | 1,478 | 1,488 | 110,115 |
| 1993/07/29 | 1,458 | 1,468 | 1,458 | 1,468 | 39,041 |
| 1993/07/28 | 1,468 | 1,468 | 1,458 | 1,458 | 94,098 |
| 1993/07/27 | 1,468 | 1,478 | 1,468 | 1,468 | 12,013 |
| 1993/07/26 | 1,458 | 1,468 | 1,458 | 1,468 | 2,002 |
| 1993/07/23 | 1,498 | 1,498 | 1,488 | 1,488 | 14,015 |
| 1993/07/22 | 1,498 | 1,528 | 1,498 | 1,528 | 19,020 |
| 1993/07/21 | 1,488 | 1,498 | 1,488 | 1,498 | 10,010 |
| 1993/07/20 | 1,478 | 1,488 | 1,478 | 1,488 | 12,013 |
| 1993/07/19 | 1,498 | 1,498 | 1,488 | 1,498 | 24,025 |
| 1993/07/16 | 1,498 | 1,508 | 1,468 | 1,468 | 58,060 |
| 1993/07/15 | 1,498 | 1,498 | 1,488 | 1,498 | 19,020 |
| 1993/07/14 | 1,498 | 1,498 | 1,458 | 1,498 | 32,033 |
| 1993/07/13 | 1,448 | 1,498 | 1,448 | 1,498 | 38,040 |
| 1993/07/12 | 1,458 | 1,468 | 1,458 | 1,458 | 9,009 |
| 1993/07/09 | 1,448 | 1,448 | 1,448 | 1,448 | 9,009 |
| 1993/07/06 | 1,448 | 1,448 | 1,448 | 1,448 | 2,002 |
| 1993/07/05 | 1,468 | 1,468 | 1,448 | 1,448 | 4,004 |
| 1993/07/02 | 1,498 | 1,498 | 1,488 | 1,498 | 13,014 |
| 1993/07/01 | 1,438 | 1,498 | 1,438 | 1,498 | 12,013 |
| 1993/06/30 | 1,399 | 1,419 | 1,399 | 1,399 | 67,070 |
| 1993/06/29 | 1,399 | 1,409 | 1,399 | 1,409 | 48,050 |
| 1993/06/28 | 1,389 | 1,399 | 1,379 | 1,379 | 16,017 |
| 1993/06/25 | 1,389 | 1,399 | 1,369 | 1,399 | 31,032 |
| 1993/06/24 | 1,369 | 1,399 | 1,369 | 1,399 | 41,043 |
| 1993/06/23 | 1,389 | 1,389 | 1,369 | 1,389 | 20,021 |
| 1993/06/22 | 1,389 | 1,399 | 1,369 | 1,399 | 9,009 |
| 1993/06/21 | 1,409 | 1,409 | 1,379 | 1,379 | 52,054 |
| 1993/06/18 | 1,409 | 1,409 | 1,399 | 1,399 | 3,003 |
| 1993/06/17 | 1,419 | 1,419 | 1,409 | 1,409 | 5,005 |
| 1993/06/16 | 1,429 | 1,429 | 1,409 | 1,429 | 42,044 |
| 1993/06/15 | 1,448 | 1,458 | 1,448 | 1,448 | 17,018 |
| 1993/06/14 | 1,458 | 1,488 | 1,429 | 1,438 | 36,038 |
| 1993/06/11 | 1,578 | 1,578 | 1,538 | 1,538 | 11,011 |
| 1993/06/10 | 1,568 | 1,568 | 1,538 | 1,538 | 6,006 |
| 1993/06/08 | 1,598 | 1,598 | 1,578 | 1,578 | 9,009 |
| 1993/06/07 | 1,598 | 1,598 | 1,598 | 1,598 | 2,002 |
| 1993/06/04 | 1,598 | 1,598 | 1,568 | 1,598 | 30,031 |
| 1993/06/03 | 1,578 | 1,618 | 1,578 | 1,618 | 30,031 |
| 1993/06/02 | 1,578 | 1,578 | 1,538 | 1,568 | 20,021 |
| 1993/06/01 | 1,568 | 1,568 | 1,568 | 1,568 | 1,001 |
| 1993/05/31 | 1,568 | 1,568 | 1,558 | 1,558 | 7,007 |
| 1993/05/28 | 1,598 | 1,598 | 1,588 | 1,598 | 32,033 |
| 1993/05/27 | 1,608 | 1,628 | 1,568 | 1,568 | 56,058 |
| 1993/05/26 | 1,638 | 1,638 | 1,608 | 1,608 | 19,020 |
| 1993/05/25 | 1,568 | 1,608 | 1,568 | 1,608 | 2,002 |
| 1993/05/24 | 1,628 | 1,628 | 1,568 | 1,578 | 5,005 |
| 1993/05/21 | 1,568 | 1,598 | 1,558 | 1,598 | 22,023 |
| 1993/05/20 | 1,588 | 1,608 | 1,568 | 1,568 | 13,014 |
| 1993/05/19 | 1,618 | 1,628 | 1,558 | 1,558 | 40,042 |
| 1993/05/18 | 1,638 | 1,638 | 1,618 | 1,628 | 33,034 |
| 1993/05/17 | 1,648 | 1,648 | 1,628 | 1,648 | 61,064 |
| 1993/05/14 | 1,638 | 1,648 | 1,598 | 1,648 | 39,041 |
| 1993/05/13 | 1,648 | 1,668 | 1,638 | 1,638 | 101,105 |
| 1993/05/12 | 1,648 | 1,688 | 1,638 | 1,678 | 327,341 |
| 1993/05/11 | 1,618 | 1,638 | 1,578 | 1,638 | 131,137 |
| 1993/05/10 | 1,538 | 1,628 | 1,538 | 1,628 | 117,122 |
| 1993/05/07 | 1,528 | 1,538 | 1,528 | 1,538 | 31,032 |
| 1993/05/06 | 1,528 | 1,548 | 1,528 | 1,538 | 37,039 |
| 1993/04/30 | 1,518 | 1,518 | 1,518 | 1,518 | 11,011 |
| 1993/04/28 | 1,498 | 1,518 | 1,498 | 1,508 | 20,021 |
| 1993/04/27 | 1,458 | 1,498 | 1,458 | 1,498 | 6,006 |
| 1993/04/26 | 1,448 | 1,448 | 1,438 | 1,438 | 15,016 |
| 1993/04/23 | 1,468 | 1,478 | 1,468 | 1,468 | 20,021 |
| 1993/04/22 | 1,498 | 1,518 | 1,478 | 1,498 | 19,020 |
| 1993/04/21 | 1,498 | 1,518 | 1,478 | 1,498 | 21,022 |
| 1993/04/20 | 1,508 | 1,518 | 1,488 | 1,518 | 35,036 |
| 1993/04/19 | 1,518 | 1,538 | 1,498 | 1,538 | 27,028 |
| 1993/04/16 | 1,558 | 1,558 | 1,498 | 1,518 | 150,156 |
| 1993/04/15 | 1,508 | 1,508 | 1,478 | 1,498 | 89,093 |
| 1993/04/14 | 1,448 | 1,478 | 1,438 | 1,478 | 133,139 |
| 1993/04/13 | 1,438 | 1,448 | 1,429 | 1,438 | 32,033 |
| 1993/04/12 | 1,419 | 1,448 | 1,419 | 1,448 | 6,006 |
| 1993/04/09 | 1,438 | 1,438 | 1,429 | 1,438 | 31,032 |
| 1993/04/08 | 1,448 | 1,458 | 1,399 | 1,448 | 80,083 |
| 1993/04/07 | 1,429 | 1,438 | 1,419 | 1,429 | 27,028 |
| 1993/04/06 | 1,419 | 1,429 | 1,399 | 1,419 | 81,084 |
| 1993/04/05 | 1,389 | 1,419 | 1,379 | 1,419 | 110,115 |
| 1993/04/02 | 1,389 | 1,389 | 1,369 | 1,369 | 83,087 |
| 1993/04/01 | 1,319 | 1,349 | 1,299 | 1,349 | 85,089 |
| 1993/03/31 | 1,309 | 1,309 | 1,279 | 1,309 | 14,015 |
| 1993/03/30 | 1,309 | 1,319 | 1,309 | 1,309 | 15,016 |
| 1993/03/29 | 1,319 | 1,319 | 1,309 | 1,309 | 5,005 |
| 1993/03/26 | 1,269 | 1,329 | 1,269 | 1,319 | 62,065 |
| 1993/03/25 | 1,229 | 1,249 | 1,229 | 1,249 | 25,026 |
| 1993/03/24 | 1,249 | 1,249 | 1,249 | 1,249 | 15,016 |
| 1993/03/23 | 1,269 | 1,289 | 1,249 | 1,269 | 21,022 |
| 1993/03/22 | 1,249 | 1,249 | 1,249 | 1,249 | 3,003 |
| 1993/03/19 | 1,319 | 1,319 | 1,299 | 1,299 | 37,039 |
| 1993/03/18 | 1,299 | 1,309 | 1,299 | 1,309 | 40,042 |
| 1993/03/16 | 1,309 | 1,309 | 1,259 | 1,299 | 71,074 |
| 1993/03/15 | 1,279 | 1,329 | 1,279 | 1,329 | 85,089 |
| 1993/03/12 | 1,279 | 1,279 | 1,269 | 1,279 | 31,032 |
| 1993/03/11 | 1,249 | 1,299 | 1,249 | 1,289 | 124,129 |
| 1993/03/10 | 1,179 | 1,239 | 1,179 | 1,229 | 106,111 |
| 1993/03/09 | 1,189 | 1,189 | 1,179 | 1,179 | 23,024 |
| 1993/03/08 | 1,099 | 1,159 | 1,099 | 1,139 | 33,034 |
| 1993/03/05 | 1,139 | 1,139 | 1,099 | 1,119 | 33,034 |
| 1993/03/04 | 1,119 | 1,149 | 1,119 | 1,149 | 10,010 |
| 1993/03/03 | 1,099 | 1,109 | 1,099 | 1,109 | 14,015 |
| 1993/03/02 | 1,099 | 1,109 | 1,099 | 1,099 | 14,015 |
| 1993/03/01 | 1,109 | 1,109 | 1,109 | 1,109 | 11,011 |
| 1993/02/26 | 1,109 | 1,109 | 1,109 | 1,109 | 4,004 |
| 1993/02/25 | 1,119 | 1,119 | 1,119 | 1,119 | 2,002 |
| 1993/02/24 | 1,139 | 1,149 | 1,119 | 1,119 | 24,025 |
| 1993/02/23 | 1,149 | 1,149 | 1,149 | 1,149 | 10,010 |
| 1993/02/22 | 1,129 | 1,159 | 1,119 | 1,159 | 15,016 |
| 1993/02/19 | 1,129 | 1,179 | 1,129 | 1,159 | 35,036 |
| 1993/02/18 | 1,119 | 1,119 | 1,109 | 1,109 | 5,005 |
| 1993/02/17 | 1,119 | 1,149 | 1,119 | 1,119 | 19,020 |
| 1993/02/16 | 1,099 | 1,099 | 1,099 | 1,099 | 18,019 |
| 1993/02/15 | 1,079 | 1,099 | 1,079 | 1,099 | 5,005 |
| 1993/02/12 | 1,089 | 1,099 | 1,089 | 1,099 | 37,039 |
| 1993/02/10 | 1,099 | 1,099 | 1,099 | 1,099 | 2,002 |
| 1993/02/05 | 1,099 | 1,099 | 1,099 | 1,099 | 1,001 |
| 1993/02/03 | 1,099 | 1,109 | 1,079 | 1,079 | 37,039 |
| 1993/02/02 | 1,099 | 1,099 | 1,099 | 1,099 | 4,004 |
| 1993/02/01 | 1,109 | 1,119 | 1,089 | 1,119 | 33,034 |
| 1993/01/29 | 1,149 | 1,149 | 1,089 | 1,149 | 13,014 |
| 1993/01/28 | 1,099 | 1,149 | 1,099 | 1,149 | 50,052 |
| 1993/01/27 | 1,129 | 1,129 | 1,109 | 1,109 | 3,003 |
| 1993/01/26 | 1,119 | 1,119 | 1,089 | 1,089 | 26,027 |
| 1993/01/25 | 1,099 | 1,139 | 1,099 | 1,139 | 6,006 |
| 1993/01/22 | 1,139 | 1,139 | 1,139 | 1,139 | 4,004 |
| 1993/01/21 | 1,139 | 1,149 | 1,139 | 1,139 | 9,009 |
| 1993/01/20 | 1,169 | 1,179 | 1,159 | 1,179 | 9,009 |
| 1993/01/19 | 1,179 | 1,179 | 1,159 | 1,159 | 4,004 |
| 1993/01/18 | 1,179 | 1,179 | 1,159 | 1,179 | 10,010 |
| 1993/01/14 | 1,179 | 1,179 | 1,179 | 1,179 | 7,007 |
| 1993/01/13 | 1,179 | 1,189 | 1,179 | 1,189 | 5,005 |
| 1993/01/05 | 1,179 | 1,179 | 1,179 | 1,179 | 3,003 |
| 1993/01/04 | 1,199 | 1,199 | 1,199 | 1,199 | 3,003 |