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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,270 | 1,280 | 1,270 | 1,280 | 9,000 |
| 1995/12/28 | 1,270 | 1,270 | 1,260 | 1,260 | 30,000 |
| 1995/12/27 | 1,240 | 1,260 | 1,240 | 1,260 | 44,000 |
| 1995/12/26 | 1,230 | 1,240 | 1,230 | 1,240 | 13,000 |
| 1995/12/25 | 1,230 | 1,240 | 1,220 | 1,240 | 94,000 |
| 1995/12/22 | 1,210 | 1,250 | 1,210 | 1,230 | 42,000 |
| 1995/12/21 | 1,200 | 1,230 | 1,200 | 1,220 | 33,000 |
| 1995/12/20 | 1,200 | 1,240 | 1,200 | 1,200 | 76,000 |
| 1995/12/19 | 1,190 | 1,200 | 1,190 | 1,200 | 24,000 |
| 1995/12/18 | 1,200 | 1,200 | 1,190 | 1,200 | 17,000 |
| 1995/12/15 | 1,200 | 1,200 | 1,180 | 1,190 | 24,000 |
| 1995/12/13 | 1,190 | 1,210 | 1,190 | 1,190 | 23,000 |
| 1995/12/12 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1995/12/11 | 1,200 | 1,200 | 1,180 | 1,180 | 17,000 |
| 1995/12/08 | 1,200 | 1,220 | 1,200 | 1,200 | 36,000 |
| 1995/12/07 | 1,200 | 1,220 | 1,200 | 1,200 | 17,000 |
| 1995/12/06 | 1,190 | 1,190 | 1,190 | 1,190 | 24,000 |
| 1995/12/05 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1995/12/04 | 1,200 | 1,200 | 1,180 | 1,180 | 21,000 |
| 1995/12/01 | 1,180 | 1,180 | 1,170 | 1,180 | 25,000 |
| 1995/11/30 | 1,160 | 1,180 | 1,150 | 1,180 | 59,000 |
| 1995/11/29 | 1,150 | 1,160 | 1,150 | 1,160 | 33,000 |
| 1995/11/28 | 1,140 | 1,150 | 1,140 | 1,150 | 22,000 |
| 1995/11/27 | 1,140 | 1,140 | 1,130 | 1,140 | 11,000 |
| 1995/11/24 | 1,140 | 1,160 | 1,140 | 1,160 | 53,000 |
| 1995/11/22 | 1,130 | 1,160 | 1,130 | 1,140 | 8,000 |
| 1995/11/20 | 1,120 | 1,120 | 1,110 | 1,110 | 19,000 |
| 1995/11/17 | 1,130 | 1,150 | 1,130 | 1,130 | 15,000 |
| 1995/11/16 | 1,110 | 1,130 | 1,110 | 1,130 | 13,000 |
| 1995/11/15 | 1,120 | 1,130 | 1,100 | 1,100 | 29,000 |
| 1995/11/14 | 1,140 | 1,140 | 1,130 | 1,130 | 9,000 |
| 1995/11/13 | 1,160 | 1,160 | 1,140 | 1,150 | 19,000 |
| 1995/11/10 | 1,160 | 1,160 | 1,160 | 1,160 | 27,000 |
| 1995/11/09 | 1,150 | 1,160 | 1,120 | 1,150 | 32,000 |
| 1995/11/08 | 1,170 | 1,180 | 1,150 | 1,150 | 35,000 |
| 1995/11/07 | 1,180 | 1,220 | 1,170 | 1,180 | 27,000 |
| 1995/11/06 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 |
| 1995/11/02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1995/10/31 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 |
| 1995/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/10/27 | 1,160 | 1,200 | 1,160 | 1,200 | 17,000 |
| 1995/10/26 | 1,200 | 1,200 | 1,150 | 1,150 | 17,000 |
| 1995/10/26 | 1 -> 1.19 分割 | ||||
| 1995/10/25 | 1,359 | 1,369 | 1,339 | 1,359 | 129,134 |
| 1995/10/24 | 1,399 | 1,399 | 1,369 | 1,369 | 36,038 |
| 1995/10/23 | 1,399 | 1,399 | 1,389 | 1,399 | 21,022 |
| 1995/10/20 | 1,419 | 1,419 | 1,389 | 1,399 | 232,242 |
| 1995/10/19 | 1,429 | 1,448 | 1,409 | 1,419 | 39,041 |
| 1995/10/18 | 1,458 | 1,468 | 1,448 | 1,448 | 28,029 |
| 1995/10/17 | 1,478 | 1,478 | 1,448 | 1,468 | 22,023 |
| 1995/10/16 | 1,488 | 1,488 | 1,478 | 1,488 | 8,008 |
| 1995/10/13 | 1,478 | 1,488 | 1,468 | 1,488 | 23,024 |
| 1995/10/12 | 1,488 | 1,488 | 1,488 | 1,488 | 5,005 |
| 1995/10/09 | 1,488 | 1,488 | 1,488 | 1,488 | 2,002 |
| 1995/10/06 | 1,488 | 1,498 | 1,478 | 1,498 | 34,035 |
| 1995/10/05 | 1,468 | 1,468 | 1,468 | 1,468 | 3,003 |
| 1995/10/04 | 1,488 | 1,488 | 1,478 | 1,478 | 34,035 |
| 1995/10/03 | 1,478 | 1,478 | 1,478 | 1,478 | 4,004 |
| 1995/10/02 | 1,498 | 1,498 | 1,488 | 1,488 | 20,021 |
| 1995/09/29 | 1,488 | 1,488 | 1,478 | 1,488 | 11,011 |
| 1995/09/28 | 1,488 | 1,498 | 1,488 | 1,498 | 69,072 |
| 1995/09/27 | 1,468 | 1,498 | 1,468 | 1,498 | 23,024 |
| 1995/09/26 | 1,468 | 1,498 | 1,458 | 1,498 | 30,031 |
| 1995/09/25 | 1,438 | 1,468 | 1,438 | 1,468 | 27,028 |
| 1995/09/22 | 1,419 | 1,419 | 1,409 | 1,419 | 17,018 |
| 1995/09/21 | 1,409 | 1,409 | 1,409 | 1,409 | 9,009 |
| 1995/09/20 | 1,409 | 1,419 | 1,399 | 1,409 | 30,031 |
| 1995/09/19 | 1,399 | 1,399 | 1,399 | 1,399 | 32,033 |
| 1995/09/18 | 1,399 | 1,419 | 1,399 | 1,399 | 28,029 |
| 1995/09/14 | 1,389 | 1,409 | 1,379 | 1,379 | 70,073 |
| 1995/09/13 | 1,438 | 1,438 | 1,379 | 1,379 | 50,052 |
| 1995/09/12 | 1,528 | 1,538 | 1,429 | 1,468 | 111,116 |
| 1995/09/11 | 1,498 | 1,498 | 1,498 | 1,498 | 33,034 |
| 1995/09/08 | 1,299 | 1,299 | 1,299 | 1,299 | 30,031 |
| 1995/09/07 | 1,299 | 1,299 | 1,289 | 1,299 | 37,039 |
| 1995/09/06 | 1,299 | 1,299 | 1,289 | 1,289 | 4,004 |
| 1995/09/05 | 1,289 | 1,289 | 1,289 | 1,289 | 4,004 |
| 1995/09/04 | 1,279 | 1,289 | 1,279 | 1,279 | 28,029 |
| 1995/09/01 | 1,249 | 1,259 | 1,249 | 1,259 | 10,010 |
| 1995/08/31 | 1,299 | 1,309 | 1,279 | 1,279 | 27,028 |
| 1995/08/30 | 1,299 | 1,299 | 1,279 | 1,279 | 6,006 |
| 1995/08/29 | 1,289 | 1,299 | 1,279 | 1,299 | 17,018 |
| 1995/08/28 | 1,289 | 1,299 | 1,269 | 1,289 | 72,075 |
| 1995/08/25 | 1,269 | 1,289 | 1,269 | 1,289 | 55,057 |
| 1995/08/24 | 1,229 | 1,259 | 1,229 | 1,259 | 4,004 |
| 1995/08/23 | 1,239 | 1,239 | 1,239 | 1,239 | 3,003 |
| 1995/08/22 | 1,259 | 1,259 | 1,259 | 1,259 | 2,002 |
| 1995/08/21 | 1,269 | 1,279 | 1,269 | 1,279 | 6,006 |
| 1995/08/17 | 1,229 | 1,249 | 1,229 | 1,249 | 10,010 |
| 1995/08/16 | 1,229 | 1,229 | 1,209 | 1,229 | 55,057 |
| 1995/08/15 | 1,199 | 1,199 | 1,189 | 1,189 | 46,048 |
| 1995/08/14 | 1,179 | 1,199 | 1,179 | 1,189 | 14,015 |
| 1995/08/11 | 1,199 | 1,199 | 1,169 | 1,169 | 48,050 |
| 1995/08/10 | 1,199 | 1,199 | 1,189 | 1,199 | 52,054 |
| 1995/08/09 | 1,199 | 1,199 | 1,199 | 1,199 | 41,043 |
| 1995/08/08 | 1,169 | 1,199 | 1,169 | 1,199 | 4,004 |
| 1995/08/07 | 1,169 | 1,169 | 1,169 | 1,169 | 5,005 |
| 1995/08/04 | 1,139 | 1,149 | 1,129 | 1,149 | 32,033 |
| 1995/08/03 | 1,139 | 1,139 | 1,139 | 1,139 | 30,031 |
| 1995/08/02 | 1,149 | 1,159 | 1,139 | 1,139 | 13,014 |
| 1995/08/01 | 1,139 | 1,139 | 1,139 | 1,139 | 3,003 |
| 1995/07/31 | 1,169 | 1,169 | 1,149 | 1,149 | 7,007 |
| 1995/07/28 | 1,179 | 1,179 | 1,149 | 1,149 | 2,002 |
| 1995/07/27 | 1,179 | 1,179 | 1,169 | 1,179 | 8,008 |
| 1995/07/26 | 1,179 | 1,189 | 1,179 | 1,179 | 20,021 |
| 1995/07/25 | 1,209 | 1,209 | 1,189 | 1,199 | 11,011 |
| 1995/07/24 | 1,219 | 1,249 | 1,219 | 1,239 | 40,042 |
| 1995/07/21 | 1,219 | 1,239 | 1,219 | 1,239 | 21,022 |
| 1995/07/20 | 1,199 | 1,219 | 1,199 | 1,219 | 14,015 |
| 1995/07/19 | 1,159 | 1,209 | 1,159 | 1,209 | 30,031 |
| 1995/07/18 | 1,129 | 1,179 | 1,129 | 1,179 | 8,008 |
| 1995/07/17 | 1,099 | 1,119 | 1,099 | 1,109 | 16,017 |
| 1995/07/14 | 1,109 | 1,119 | 1,109 | 1,119 | 9,009 |
| 1995/07/13 | 1,129 | 1,149 | 1,129 | 1,149 | 46,048 |
| 1995/07/12 | 1,179 | 1,179 | 1,139 | 1,149 | 20,021 |
| 1995/07/11 | 1,169 | 1,189 | 1,159 | 1,189 | 9,009 |
| 1995/07/10 | 1,169 | 1,169 | 1,169 | 1,169 | 2,002 |
| 1995/07/07 | 1,159 | 1,189 | 1,159 | 1,189 | 28,029 |
| 1995/07/06 | 1,129 | 1,149 | 1,129 | 1,139 | 24,025 |
| 1995/07/05 | 1,119 | 1,149 | 1,119 | 1,129 | 64,067 |
| 1995/07/04 | 1,119 | 1,139 | 1,119 | 1,139 | 9,009 |
| 1995/07/03 | 1,099 | 1,119 | 1,099 | 1,119 | 11,011 |
| 1995/06/30 | 1,069 | 1,129 | 1,069 | 1,129 | 33,034 |
| 1995/06/29 | 1,119 | 1,119 | 1,069 | 1,069 | 9,009 |
| 1995/06/28 | 1,139 | 1,139 | 1,119 | 1,119 | 16,017 |
| 1995/06/27 | 1,119 | 1,139 | 1,109 | 1,139 | 68,071 |
| 1995/06/26 | 1,099 | 1,119 | 1,099 | 1,119 | 13,014 |
| 1995/06/23 | 1,059 | 1,059 | 1,059 | 1,059 | 3,003 |
| 1995/06/22 | 1,089 | 1,099 | 1,079 | 1,099 | 25,026 |
| 1995/06/21 | 1,059 | 1,099 | 1,059 | 1,079 | 15,016 |
| 1995/06/20 | 1,059 | 1,059 | 1,049 | 1,059 | 10,010 |
| 1995/06/19 | 1,049 | 1,049 | 1,049 | 1,049 | 5,005 |
| 1995/06/16 | 1,049 | 1,049 | 1,049 | 1,049 | 1,001 |
| 1995/06/15 | 1,019 | 1,049 | 1,019 | 1,049 | 9,009 |
| 1995/06/14 | 1,049 | 1,049 | 1,019 | 1,019 | 10,010 |
| 1995/06/13 | 1,069 | 1,069 | 1,059 | 1,059 | 13,014 |
| 1995/06/12 | 1,079 | 1,079 | 1,059 | 1,079 | 28,029 |
| 1995/06/09 | 1,069 | 1,069 | 1,049 | 1,049 | 30,031 |
| 1995/06/08 | 1,089 | 1,089 | 1,089 | 1,089 | 15,016 |
| 1995/06/06 | 1,089 | 1,089 | 1,089 | 1,089 | 39,041 |
| 1995/06/05 | 1,109 | 1,109 | 1,109 | 1,109 | 2,002 |
| 1995/06/02 | 1,109 | 1,119 | 1,109 | 1,119 | 4,004 |
| 1995/06/01 | 1,099 | 1,119 | 1,099 | 1,119 | 13,014 |
| 1995/05/31 | 1,099 | 1,099 | 1,089 | 1,089 | 5,005 |
| 1995/05/30 | 1,089 | 1,099 | 1,089 | 1,099 | 30,031 |
| 1995/05/29 | 1,109 | 1,119 | 1,109 | 1,119 | 17,018 |
| 1995/05/26 | 1,109 | 1,109 | 1,079 | 1,089 | 36,038 |
| 1995/05/25 | 1,089 | 1,089 | 1,089 | 1,089 | 2,002 |
| 1995/05/23 | 1,109 | 1,109 | 1,099 | 1,099 | 5,005 |
| 1995/05/22 | 1,079 | 1,119 | 1,079 | 1,119 | 5,005 |
| 1995/05/19 | 1,109 | 1,109 | 1,089 | 1,089 | 8,008 |
| 1995/05/17 | 1,119 | 1,119 | 1,109 | 1,109 | 8,008 |
| 1995/05/15 | 1,129 | 1,129 | 1,119 | 1,119 | 2,002 |
| 1995/05/12 | 1,139 | 1,139 | 1,119 | 1,129 | 3,003 |
| 1995/05/11 | 1,109 | 1,109 | 1,079 | 1,079 | 5,005 |
| 1995/05/10 | 1,159 | 1,159 | 1,149 | 1,149 | 21,022 |
| 1995/05/09 | 1,159 | 1,169 | 1,159 | 1,159 | 18,019 |
| 1995/05/08 | 1,169 | 1,169 | 1,169 | 1,169 | 2,002 |
| 1995/05/02 | 1,179 | 1,179 | 1,159 | 1,169 | 16,017 |
| 1995/05/01 | 1,159 | 1,159 | 1,159 | 1,159 | 2,002 |
| 1995/04/28 | 1,199 | 1,199 | 1,129 | 1,129 | 30,031 |
| 1995/04/27 | 1,169 | 1,179 | 1,169 | 1,179 | 9,009 |
| 1995/04/26 | 1,159 | 1,159 | 1,159 | 1,159 | 2,002 |
| 1995/04/25 | 1,159 | 1,159 | 1,149 | 1,149 | 3,003 |
| 1995/04/24 | 1,149 | 1,159 | 1,149 | 1,159 | 5,005 |
| 1995/04/20 | 1,139 | 1,139 | 1,139 | 1,139 | 5,005 |
| 1995/04/19 | 1,139 | 1,139 | 1,139 | 1,139 | 2,002 |
| 1995/04/18 | 1,149 | 1,149 | 1,139 | 1,139 | 5,005 |
| 1995/04/14 | 1,189 | 1,189 | 1,129 | 1,129 | 8,008 |
| 1995/04/13 | 1,129 | 1,149 | 1,129 | 1,149 | 21,022 |
| 1995/04/12 | 1,129 | 1,149 | 1,129 | 1,149 | 4,004 |
| 1995/04/11 | 1,129 | 1,129 | 1,129 | 1,129 | 1,001 |
| 1995/04/10 | 1,149 | 1,149 | 1,109 | 1,109 | 14,015 |
| 1995/04/06 | 1,139 | 1,149 | 1,139 | 1,149 | 26,027 |
| 1995/04/05 | 1,089 | 1,149 | 1,089 | 1,149 | 7,007 |
| 1995/04/04 | 1,149 | 1,149 | 1,149 | 1,149 | 21,022 |
| 1995/04/03 | 1,169 | 1,169 | 1,129 | 1,129 | 2,002 |
| 1995/03/31 | 1,199 | 1,199 | 1,159 | 1,179 | 6,006 |
| 1995/03/30 | 1,169 | 1,169 | 1,169 | 1,169 | 1,001 |
| 1995/03/29 | 1,099 | 1,139 | 1,099 | 1,139 | 15,016 |
| 1995/03/28 | 1,159 | 1,169 | 1,099 | 1,099 | 18,019 |
| 1995/03/27 | 1,059 | 1,139 | 1,059 | 1,139 | 14,015 |
| 1995/03/24 | 1,109 | 1,109 | 1,049 | 1,079 | 28,029 |
| 1995/03/23 | 1,129 | 1,129 | 1,099 | 1,099 | 24,025 |
| 1995/03/22 | 1,169 | 1,169 | 1,129 | 1,129 | 29,030 |
| 1995/03/20 | 1,179 | 1,179 | 1,149 | 1,179 | 12,013 |
| 1995/03/17 | 1,199 | 1,199 | 1,189 | 1,189 | 28,029 |
| 1995/03/16 | 1,179 | 1,179 | 1,179 | 1,179 | 7,007 |
| 1995/03/15 | 1,189 | 1,189 | 1,189 | 1,189 | 26,027 |
| 1995/03/14 | 1,209 | 1,209 | 1,189 | 1,189 | 2,002 |
| 1995/03/13 | 1,219 | 1,219 | 1,179 | 1,179 | 6,006 |
| 1995/03/10 | 1,239 | 1,239 | 1,199 | 1,199 | 42,044 |
| 1995/03/09 | 1,219 | 1,249 | 1,219 | 1,249 | 51,053 |
| 1995/03/08 | 1,219 | 1,219 | 1,219 | 1,219 | 3,003 |
| 1995/03/07 | 1,229 | 1,229 | 1,229 | 1,229 | 5,005 |
| 1995/03/06 | 1,219 | 1,249 | 1,209 | 1,239 | 21,022 |
| 1995/03/03 | 1,209 | 1,209 | 1,209 | 1,209 | 5,005 |
| 1995/03/02 | 1,249 | 1,249 | 1,249 | 1,249 | 1,001 |
| 1995/03/01 | 1,209 | 1,209 | 1,209 | 1,209 | 6,006 |
| 1995/02/28 | 1,209 | 1,249 | 1,209 | 1,209 | 6,006 |
| 1995/02/27 | 1,279 | 1,279 | 1,209 | 1,259 | 7,007 |
| 1995/02/24 | 1,279 | 1,279 | 1,279 | 1,279 | 3,003 |
| 1995/02/23 | 1,269 | 1,289 | 1,269 | 1,289 | 20,021 |
| 1995/02/22 | 1,249 | 1,289 | 1,249 | 1,289 | 10,010 |
| 1995/02/21 | 1,229 | 1,269 | 1,229 | 1,259 | 16,017 |
| 1995/02/20 | 1,229 | 1,229 | 1,209 | 1,229 | 7,007 |
| 1995/02/17 | 1,199 | 1,229 | 1,199 | 1,229 | 33,034 |
| 1995/02/16 | 1,209 | 1,209 | 1,209 | 1,209 | 15,016 |
| 1995/02/15 | 1,209 | 1,209 | 1,209 | 1,209 | 2,002 |
| 1995/02/14 | 1,229 | 1,229 | 1,209 | 1,209 | 6,006 |
| 1995/02/13 | 1,259 | 1,259 | 1,239 | 1,239 | 11,011 |
| 1995/02/10 | 1,259 | 1,259 | 1,209 | 1,209 | 9,009 |
| 1995/02/09 | 1,249 | 1,259 | 1,249 | 1,259 | 3,003 |
| 1995/02/08 | 1,299 | 1,299 | 1,289 | 1,289 | 2,002 |
| 1995/02/07 | 1,309 | 1,329 | 1,299 | 1,299 | 6,006 |
| 1995/02/06 | 1,329 | 1,329 | 1,329 | 1,329 | 2,002 |
| 1995/02/03 | 1,389 | 1,389 | 1,369 | 1,369 | 6,006 |
| 1995/02/02 | 1,429 | 1,448 | 1,419 | 1,429 | 153,160 |
| 1995/02/01 | 1,389 | 1,448 | 1,389 | 1,429 | 138,144 |
| 1995/01/31 | 1,389 | 1,419 | 1,379 | 1,379 | 169,176 |
| 1995/01/30 | 1,299 | 1,389 | 1,299 | 1,349 | 79,082 |
| 1995/01/27 | 1,309 | 1,339 | 1,299 | 1,299 | 84,088 |
| 1995/01/26 | 1,249 | 1,319 | 1,249 | 1,279 | 69,072 |
| 1995/01/25 | 1,199 | 1,289 | 1,199 | 1,259 | 70,073 |
| 1995/01/24 | 1,209 | 1,209 | 1,199 | 1,199 | 8,008 |
| 1995/01/23 | 1,299 | 1,299 | 1,249 | 1,269 | 69,072 |
| 1995/01/20 | 1,299 | 1,299 | 1,279 | 1,299 | 31,032 |
| 1995/01/19 | 1,309 | 1,319 | 1,289 | 1,299 | 140,146 |
| 1995/01/18 | 1,319 | 1,319 | 1,279 | 1,279 | 55,057 |
| 1995/01/17 | 1,259 | 1,289 | 1,249 | 1,279 | 51,053 |
| 1995/01/13 | 1,229 | 1,229 | 1,229 | 1,229 | 8,008 |
| 1995/01/12 | 1,239 | 1,239 | 1,229 | 1,239 | 24,025 |
| 1995/01/11 | 1,229 | 1,239 | 1,229 | 1,239 | 13,014 |
| 1995/01/10 | 1,209 | 1,209 | 1,209 | 1,209 | 2,002 |
| 1995/01/09 | 1,239 | 1,239 | 1,229 | 1,239 | 14,015 |
| 1995/01/06 | 1,199 | 1,199 | 1,189 | 1,199 | 5,005 |
| 1995/01/05 | 1,239 | 1,239 | 1,199 | 1,199 | 8,008 |
| 1995/01/04 | 1,219 | 1,219 | 1,179 | 1,179 | 25,026 |