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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,179 | 1,199 | 1,179 | 1,199 | 82,085 |
| 1994/12/29 | 1,179 | 1,179 | 1,179 | 1,179 | 106,111 |
| 1994/12/28 | 1,179 | 1,179 | 1,169 | 1,169 | 29,030 |
| 1994/12/27 | 1,179 | 1,179 | 1,169 | 1,179 | 67,070 |
| 1994/12/26 | 1,179 | 1,179 | 1,169 | 1,179 | 75,078 |
| 1994/12/22 | 1,179 | 1,179 | 1,169 | 1,179 | 63,066 |
| 1994/12/21 | 1,179 | 1,199 | 1,169 | 1,179 | 148,154 |
| 1994/12/20 | 1,179 | 1,179 | 1,169 | 1,179 | 13,014 |
| 1994/12/19 | 1,219 | 1,219 | 1,179 | 1,179 | 9,009 |
| 1994/12/16 | 1,179 | 1,179 | 1,179 | 1,179 | 3,003 |
| 1994/12/15 | 1,199 | 1,199 | 1,179 | 1,179 | 3,003 |
| 1994/12/14 | 1,179 | 1,179 | 1,169 | 1,179 | 7,007 |
| 1994/12/13 | 1,169 | 1,169 | 1,169 | 1,169 | 11,011 |
| 1994/12/12 | 1,169 | 1,169 | 1,169 | 1,169 | 37,039 |
| 1994/12/09 | 1,199 | 1,199 | 1,169 | 1,169 | 26,027 |
| 1994/12/07 | 1,229 | 1,229 | 1,199 | 1,199 | 14,015 |
| 1994/12/06 | 1,279 | 1,279 | 1,219 | 1,229 | 233,243 |
| 1994/12/05 | 1,259 | 1,289 | 1,259 | 1,289 | 25,026 |
| 1994/12/02 | 1,239 | 1,259 | 1,239 | 1,259 | 56,058 |
| 1994/12/01 | 1,239 | 1,259 | 1,239 | 1,239 | 51,053 |
| 1994/11/30 | 1,199 | 1,239 | 1,199 | 1,239 | 61,064 |
| 1994/11/28 | 1,179 | 1,189 | 1,179 | 1,189 | 12,013 |
| 1994/11/25 | 1,179 | 1,179 | 1,169 | 1,169 | 3,003 |
| 1994/11/24 | 1,169 | 1,169 | 1,169 | 1,169 | 26,027 |
| 1994/11/22 | 1,239 | 1,239 | 1,229 | 1,229 | 3,003 |
| 1994/11/18 | 1,199 | 1,209 | 1,199 | 1,209 | 9,009 |
| 1994/11/17 | 1,199 | 1,199 | 1,199 | 1,199 | 2,002 |
| 1994/11/16 | 1,199 | 1,199 | 1,199 | 1,199 | 18,019 |
| 1994/11/15 | 1,199 | 1,209 | 1,199 | 1,199 | 15,016 |
| 1994/11/14 | 1,199 | 1,199 | 1,189 | 1,189 | 5,005 |
| 1994/11/11 | 1,179 | 1,179 | 1,179 | 1,179 | 15,016 |
| 1994/11/10 | 1,179 | 1,179 | 1,179 | 1,179 | 14,015 |
| 1994/11/09 | 1,179 | 1,179 | 1,169 | 1,169 | 29,030 |
| 1994/11/08 | 1,239 | 1,239 | 1,169 | 1,199 | 12,013 |
| 1994/11/07 | 1,249 | 1,249 | 1,249 | 1,249 | 16,017 |
| 1994/11/04 | 1,269 | 1,269 | 1,269 | 1,269 | 2,002 |
| 1994/11/02 | 1,269 | 1,269 | 1,259 | 1,259 | 3,003 |
| 1994/11/01 | 1,269 | 1,269 | 1,249 | 1,269 | 9,009 |
| 1994/10/31 | 1,269 | 1,289 | 1,269 | 1,269 | 9,009 |
| 1994/10/28 | 1,249 | 1,249 | 1,249 | 1,249 | 1,001 |
| 1994/10/27 | 1,289 | 1,289 | 1,269 | 1,269 | 4,004 |
| 1994/10/26 | 1,289 | 1,309 | 1,289 | 1,309 | 5,005 |
| 1994/10/24 | 1,289 | 1,289 | 1,289 | 1,289 | 3,003 |
| 1994/10/20 | 1,289 | 1,289 | 1,289 | 1,289 | 2,002 |
| 1994/10/19 | 1,299 | 1,299 | 1,289 | 1,289 | 9,009 |
| 1994/10/18 | 1,299 | 1,299 | 1,279 | 1,289 | 8,008 |
| 1994/10/17 | 1,319 | 1,319 | 1,299 | 1,299 | 31,032 |
| 1994/10/14 | 1,299 | 1,299 | 1,299 | 1,299 | 2,002 |
| 1994/10/13 | 1,329 | 1,329 | 1,329 | 1,329 | 11,011 |
| 1994/10/12 | 1,339 | 1,339 | 1,329 | 1,329 | 5,005 |
| 1994/10/07 | 1,329 | 1,329 | 1,329 | 1,329 | 1,001 |
| 1994/10/06 | 1,319 | 1,319 | 1,319 | 1,319 | 4,004 |
| 1994/10/05 | 1,279 | 1,319 | 1,279 | 1,319 | 13,014 |
| 1994/10/04 | 1,339 | 1,339 | 1,299 | 1,299 | 5,005 |
| 1994/10/03 | 1,329 | 1,329 | 1,319 | 1,319 | 6,006 |
| 1994/09/30 | 1,349 | 1,349 | 1,299 | 1,299 | 6,006 |
| 1994/09/29 | 1,329 | 1,329 | 1,289 | 1,289 | 4,004 |
| 1994/09/28 | 1,359 | 1,359 | 1,329 | 1,329 | 12,013 |
| 1994/09/27 | 1,399 | 1,399 | 1,359 | 1,359 | 12,013 |
| 1994/09/26 | 1,379 | 1,379 | 1,379 | 1,379 | 4,004 |
| 1994/09/22 | 1,399 | 1,399 | 1,389 | 1,399 | 19,020 |
| 1994/09/21 | 1,369 | 1,389 | 1,369 | 1,389 | 6,006 |
| 1994/09/20 | 1,359 | 1,379 | 1,359 | 1,379 | 11,011 |
| 1994/09/19 | 1,369 | 1,369 | 1,359 | 1,359 | 21,022 |
| 1994/09/16 | 1,369 | 1,389 | 1,369 | 1,369 | 11,011 |
| 1994/09/14 | 1,369 | 1,369 | 1,359 | 1,369 | 9,009 |
| 1994/09/13 | 1,369 | 1,369 | 1,359 | 1,369 | 8,008 |
| 1994/09/12 | 1,359 | 1,359 | 1,359 | 1,359 | 4,004 |
| 1994/09/09 | 1,349 | 1,409 | 1,349 | 1,409 | 15,016 |
| 1994/09/08 | 1,349 | 1,369 | 1,349 | 1,359 | 15,016 |
| 1994/09/07 | 1,369 | 1,369 | 1,349 | 1,349 | 11,011 |
| 1994/09/06 | 1,369 | 1,369 | 1,369 | 1,369 | 4,004 |
| 1994/09/05 | 1,399 | 1,399 | 1,389 | 1,389 | 35,036 |
| 1994/09/02 | 1,399 | 1,399 | 1,389 | 1,389 | 12,013 |
| 1994/09/01 | 1,399 | 1,399 | 1,399 | 1,399 | 8,008 |
| 1994/08/31 | 1,399 | 1,429 | 1,399 | 1,419 | 13,014 |
| 1994/08/30 | 1,399 | 1,399 | 1,399 | 1,399 | 7,007 |
| 1994/08/26 | 1,399 | 1,399 | 1,369 | 1,369 | 11,011 |
| 1994/08/25 | 1,399 | 1,399 | 1,389 | 1,389 | 14,015 |
| 1994/08/24 | 1,399 | 1,419 | 1,379 | 1,379 | 19,020 |
| 1994/08/23 | 1,438 | 1,448 | 1,399 | 1,399 | 21,022 |
| 1994/08/22 | 1,458 | 1,478 | 1,458 | 1,478 | 9,009 |
| 1994/08/19 | 1,478 | 1,478 | 1,478 | 1,478 | 14,015 |
| 1994/08/18 | 1,429 | 1,429 | 1,429 | 1,429 | 2,002 |
| 1994/08/17 | 1,448 | 1,448 | 1,429 | 1,448 | 5,005 |
| 1994/08/15 | 1,419 | 1,419 | 1,419 | 1,419 | 1,001 |
| 1994/08/12 | 1,468 | 1,468 | 1,458 | 1,458 | 6,006 |
| 1994/08/11 | 1,468 | 1,468 | 1,468 | 1,468 | 3,003 |
| 1994/08/10 | 1,488 | 1,488 | 1,478 | 1,478 | 17,018 |
| 1994/08/09 | 1,488 | 1,498 | 1,488 | 1,488 | 4,004 |
| 1994/08/08 | 1,488 | 1,498 | 1,488 | 1,488 | 11,011 |
| 1994/08/05 | 1,478 | 1,488 | 1,478 | 1,478 | 56,058 |
| 1994/08/04 | 1,478 | 1,488 | 1,478 | 1,488 | 24,025 |
| 1994/08/03 | 1,478 | 1,478 | 1,478 | 1,478 | 144,150 |
| 1994/08/02 | 1,478 | 1,478 | 1,478 | 1,478 | 4,004 |
| 1994/08/01 | 1,478 | 1,478 | 1,478 | 1,478 | 68,071 |
| 1994/07/29 | 1,478 | 1,488 | 1,478 | 1,478 | 7,007 |
| 1994/07/28 | 1,468 | 1,488 | 1,458 | 1,478 | 61,064 |
| 1994/07/27 | 1,458 | 1,458 | 1,458 | 1,458 | 2,002 |
| 1994/07/25 | 1,478 | 1,478 | 1,478 | 1,478 | 3,003 |
| 1994/07/22 | 1,458 | 1,478 | 1,458 | 1,478 | 24,025 |
| 1994/07/20 | 1,419 | 1,458 | 1,419 | 1,458 | 9,009 |
| 1994/07/19 | 1,458 | 1,458 | 1,429 | 1,429 | 20,021 |
| 1994/07/18 | 1,488 | 1,488 | 1,458 | 1,458 | 17,018 |
| 1994/07/15 | 1,478 | 1,488 | 1,478 | 1,478 | 20,021 |
| 1994/07/14 | 1,458 | 1,478 | 1,458 | 1,458 | 11,011 |
| 1994/07/13 | 1,458 | 1,458 | 1,458 | 1,458 | 2,002 |
| 1994/07/11 | 1,458 | 1,458 | 1,458 | 1,458 | 5,005 |
| 1994/07/08 | 1,458 | 1,458 | 1,448 | 1,448 | 4,004 |
| 1994/07/07 | 1,458 | 1,458 | 1,458 | 1,458 | 5,005 |
| 1994/07/06 | 1,478 | 1,478 | 1,448 | 1,448 | 13,014 |
| 1994/07/05 | 1,458 | 1,478 | 1,458 | 1,478 | 17,018 |
| 1994/07/04 | 1,458 | 1,478 | 1,448 | 1,458 | 23,024 |
| 1994/07/01 | 1,468 | 1,468 | 1,448 | 1,448 | 22,023 |
| 1994/06/30 | 1,488 | 1,488 | 1,468 | 1,468 | 23,024 |
| 1994/06/29 | 1,468 | 1,498 | 1,448 | 1,498 | 79,082 |
| 1994/06/28 | 1,419 | 1,419 | 1,419 | 1,419 | 7,007 |
| 1994/06/24 | 1,419 | 1,419 | 1,419 | 1,419 | 5,005 |
| 1994/06/23 | 1,438 | 1,438 | 1,399 | 1,409 | 25,026 |
| 1994/06/22 | 1,458 | 1,458 | 1,438 | 1,438 | 22,023 |
| 1994/06/21 | 1,448 | 1,458 | 1,448 | 1,458 | 16,017 |
| 1994/06/20 | 1,438 | 1,458 | 1,438 | 1,448 | 5,005 |
| 1994/06/17 | 1,458 | 1,458 | 1,458 | 1,458 | 2,002 |
| 1994/06/16 | 1,488 | 1,488 | 1,438 | 1,448 | 69,072 |
| 1994/06/15 | 1,419 | 1,468 | 1,419 | 1,468 | 44,046 |
| 1994/06/14 | 1,399 | 1,419 | 1,399 | 1,419 | 10,010 |
| 1994/06/13 | 1,379 | 1,399 | 1,379 | 1,399 | 6,006 |
| 1994/06/10 | 1,389 | 1,399 | 1,369 | 1,379 | 59,062 |
| 1994/06/09 | 1,389 | 1,409 | 1,389 | 1,389 | 45,047 |
| 1994/06/08 | 1,399 | 1,399 | 1,389 | 1,389 | 8,008 |
| 1994/06/07 | 1,389 | 1,389 | 1,379 | 1,389 | 22,023 |
| 1994/06/03 | 1,399 | 1,399 | 1,389 | 1,389 | 15,016 |
| 1994/06/02 | 1,448 | 1,448 | 1,429 | 1,438 | 9,009 |
| 1994/06/01 | 1,438 | 1,448 | 1,438 | 1,448 | 2,002 |
| 1994/05/31 | 1,448 | 1,448 | 1,448 | 1,448 | 12,013 |
| 1994/05/27 | 1,468 | 1,468 | 1,458 | 1,458 | 13,014 |
| 1994/05/26 | 1,488 | 1,488 | 1,448 | 1,448 | 11,011 |
| 1994/05/25 | 1,478 | 1,498 | 1,448 | 1,448 | 11,011 |
| 1994/05/24 | 1,498 | 1,498 | 1,478 | 1,478 | 40,042 |
| 1994/05/23 | 1,488 | 1,498 | 1,488 | 1,498 | 5,005 |
| 1994/05/20 | 1,488 | 1,498 | 1,468 | 1,498 | 10,010 |
| 1994/05/19 | 1,468 | 1,488 | 1,468 | 1,488 | 64,067 |
| 1994/05/18 | 1,478 | 1,478 | 1,478 | 1,478 | 25,026 |
| 1994/05/17 | 1,458 | 1,488 | 1,458 | 1,478 | 37,039 |
| 1994/05/16 | 1,458 | 1,488 | 1,458 | 1,488 | 4,004 |
| 1994/05/13 | 1,458 | 1,458 | 1,448 | 1,458 | 36,038 |
| 1994/05/12 | 1,438 | 1,448 | 1,438 | 1,448 | 12,013 |
| 1994/05/11 | 1,429 | 1,448 | 1,429 | 1,438 | 12,013 |
| 1994/05/10 | 1,429 | 1,429 | 1,419 | 1,419 | 5,005 |
| 1994/05/09 | 1,429 | 1,429 | 1,429 | 1,429 | 1,001 |
| 1994/05/06 | 1,419 | 1,419 | 1,419 | 1,419 | 3,003 |
| 1994/05/02 | 1,438 | 1,438 | 1,438 | 1,438 | 2,002 |
| 1994/04/28 | 1,438 | 1,438 | 1,409 | 1,409 | 3,003 |
| 1994/04/27 | 1,429 | 1,438 | 1,429 | 1,438 | 8,008 |
| 1994/04/26 | 1,409 | 1,448 | 1,399 | 1,448 | 25,026 |
| 1994/04/25 | 1,369 | 1,389 | 1,369 | 1,369 | 25,026 |
| 1994/04/22 | 1,399 | 1,399 | 1,389 | 1,389 | 25,026 |
| 1994/04/21 | 1,389 | 1,389 | 1,389 | 1,389 | 2,002 |
| 1994/04/20 | 1,399 | 1,399 | 1,389 | 1,389 | 27,028 |
| 1994/04/19 | 1,399 | 1,409 | 1,389 | 1,399 | 32,033 |
| 1994/04/18 | 1,379 | 1,399 | 1,379 | 1,399 | 10,010 |
| 1994/04/15 | 1,448 | 1,448 | 1,399 | 1,399 | 2,002 |
| 1994/04/14 | 1,429 | 1,429 | 1,419 | 1,419 | 7,007 |
| 1994/04/13 | 1,429 | 1,429 | 1,429 | 1,429 | 4,004 |
| 1994/04/12 | 1,429 | 1,429 | 1,429 | 1,429 | 1,001 |
| 1994/04/08 | 1,409 | 1,409 | 1,399 | 1,399 | 3,003 |
| 1994/04/07 | 1,438 | 1,438 | 1,399 | 1,399 | 5,005 |
| 1994/04/06 | 1,429 | 1,448 | 1,419 | 1,419 | 61,064 |
| 1994/04/05 | 1,409 | 1,429 | 1,409 | 1,429 | 36,038 |
| 1994/04/04 | 1,438 | 1,438 | 1,399 | 1,409 | 9,009 |
| 1994/04/01 | 1,438 | 1,438 | 1,438 | 1,438 | 6,006 |
| 1994/03/31 | 1,458 | 1,478 | 1,438 | 1,478 | 15,016 |
| 1994/03/30 | 1,478 | 1,478 | 1,448 | 1,458 | 10,010 |
| 1994/03/29 | 1,478 | 1,488 | 1,468 | 1,468 | 7,007 |
| 1994/03/28 | 1,478 | 1,518 | 1,478 | 1,498 | 39,041 |
| 1994/03/25 | 1,498 | 1,498 | 1,488 | 1,498 | 37,039 |
| 1994/03/24 | 1,419 | 1,448 | 1,419 | 1,448 | 20,021 |
| 1994/03/23 | 1,419 | 1,419 | 1,399 | 1,399 | 14,015 |
| 1994/03/22 | 1,468 | 1,468 | 1,438 | 1,458 | 15,016 |
| 1994/03/18 | 1,429 | 1,448 | 1,429 | 1,438 | 65,068 |
| 1994/03/17 | 1,399 | 1,419 | 1,399 | 1,419 | 20,021 |
| 1994/03/16 | 1,399 | 1,429 | 1,399 | 1,419 | 15,016 |
| 1994/03/15 | 1,399 | 1,399 | 1,399 | 1,399 | 13,014 |
| 1994/03/14 | 1,399 | 1,409 | 1,379 | 1,399 | 96,100 |
| 1994/03/11 | 1,399 | 1,409 | 1,379 | 1,389 | 94,098 |
| 1994/03/10 | 1,379 | 1,389 | 1,369 | 1,379 | 69,072 |
| 1994/03/09 | 1,359 | 1,389 | 1,359 | 1,369 | 45,047 |
| 1994/03/08 | 1,349 | 1,369 | 1,349 | 1,369 | 24,025 |
| 1994/03/07 | 1,389 | 1,409 | 1,369 | 1,379 | 181,189 |
| 1994/03/04 | 1,379 | 1,399 | 1,369 | 1,389 | 188,196 |
| 1994/03/03 | 1,399 | 1,399 | 1,389 | 1,399 | 52,054 |
| 1994/03/02 | 1,409 | 1,419 | 1,409 | 1,419 | 6,006 |
| 1994/03/01 | 1,409 | 1,438 | 1,409 | 1,429 | 66,069 |
| 1994/02/28 | 1,429 | 1,429 | 1,429 | 1,429 | 1,001 |
| 1994/02/25 | 1,389 | 1,438 | 1,389 | 1,438 | 41,043 |
| 1994/02/24 | 1,389 | 1,399 | 1,389 | 1,399 | 80,083 |
| 1994/02/23 | 1,379 | 1,389 | 1,369 | 1,389 | 22,023 |
| 1994/02/22 | 1,399 | 1,399 | 1,399 | 1,399 | 5,005 |
| 1994/02/21 | 1,409 | 1,409 | 1,389 | 1,389 | 6,006 |
| 1994/02/18 | 1,409 | 1,429 | 1,409 | 1,429 | 31,032 |
| 1994/02/17 | 1,389 | 1,389 | 1,379 | 1,389 | 15,016 |
| 1994/02/16 | 1,389 | 1,389 | 1,389 | 1,389 | 11,011 |
| 1994/02/15 | 1,369 | 1,399 | 1,369 | 1,389 | 34,035 |
| 1994/02/14 | 1,379 | 1,379 | 1,359 | 1,359 | 13,014 |
| 1994/02/10 | 1,399 | 1,438 | 1,399 | 1,438 | 8,008 |
| 1994/02/09 | 1,458 | 1,458 | 1,438 | 1,438 | 3,003 |
| 1994/02/08 | 1,429 | 1,458 | 1,429 | 1,458 | 16,017 |
| 1994/02/07 | 1,399 | 1,399 | 1,399 | 1,399 | 8,008 |
| 1994/02/04 | 1,438 | 1,448 | 1,429 | 1,429 | 69,072 |
| 1994/02/03 | 1,438 | 1,438 | 1,438 | 1,438 | 7,007 |
| 1994/02/02 | 1,448 | 1,458 | 1,429 | 1,458 | 71,074 |
| 1994/02/01 | 1,429 | 1,468 | 1,419 | 1,468 | 104,108 |
| 1994/01/31 | 1,429 | 1,429 | 1,409 | 1,429 | 35,036 |
| 1994/01/28 | 1,379 | 1,379 | 1,369 | 1,369 | 21,022 |
| 1994/01/27 | 1,379 | 1,399 | 1,379 | 1,399 | 34,035 |
| 1994/01/26 | 1,379 | 1,399 | 1,379 | 1,399 | 64,067 |
| 1994/01/25 | 1,399 | 1,399 | 1,389 | 1,399 | 15,016 |
| 1994/01/24 | 1,419 | 1,438 | 1,409 | 1,438 | 45,047 |
| 1994/01/21 | 1,448 | 1,458 | 1,429 | 1,458 | 67,070 |
| 1994/01/20 | 1,429 | 1,438 | 1,429 | 1,438 | 26,027 |
| 1994/01/19 | 1,438 | 1,438 | 1,438 | 1,438 | 91,095 |
| 1994/01/18 | 1,438 | 1,438 | 1,429 | 1,438 | 26,027 |
| 1994/01/17 | 1,409 | 1,438 | 1,409 | 1,438 | 78,081 |
| 1994/01/14 | 1,419 | 1,429 | 1,419 | 1,429 | 8,008 |
| 1994/01/13 | 1,399 | 1,409 | 1,379 | 1,409 | 10,010 |
| 1994/01/12 | 1,379 | 1,379 | 1,359 | 1,379 | 14,015 |
| 1994/01/11 | 1,359 | 1,369 | 1,359 | 1,359 | 17,018 |
| 1994/01/10 | 1,359 | 1,359 | 1,359 | 1,359 | 2,002 |
| 1994/01/07 | 1,359 | 1,359 | 1,359 | 1,359 | 2,002 |
| 1994/01/06 | 1,329 | 1,369 | 1,329 | 1,339 | 25,026 |
| 1994/01/05 | 1,329 | 1,329 | 1,289 | 1,329 | 8,008 |
| 1994/01/04 | 1,279 | 1,289 | 1,279 | 1,289 | 2,002 |