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 |
|---|---|---|---|---|---|
| 1997/12/30 | 810 | 810 | 810 | 810 | 3,000 |
| 1997/12/29 | 790 | 800 | 785 | 800 | 16,000 |
| 1997/12/26 | 795 | 797 | 795 | 796 | 13,000 |
| 1997/12/25 | 787 | 800 | 787 | 800 | 8,000 |
| 1997/12/24 | 795 | 796 | 790 | 790 | 44,000 |
| 1997/12/22 | 800 | 800 | 795 | 800 | 44,000 |
| 1997/12/19 | 809 | 809 | 800 | 800 | 23,000 |
| 1997/12/18 | 808 | 810 | 800 | 810 | 10,000 |
| 1997/12/17 | 807 | 808 | 800 | 808 | 22,000 |
| 1997/12/16 | 808 | 808 | 800 | 808 | 13,000 |
| 1997/12/15 | 811 | 811 | 808 | 808 | 7,000 |
| 1997/12/12 | 812 | 812 | 812 | 812 | 45,000 |
| 1997/12/11 | 830 | 830 | 772 | 772 | 48,000 |
| 1997/12/10 | 830 | 830 | 829 | 830 | 11,000 |
| 1997/12/09 | 831 | 831 | 829 | 830 | 38,000 |
| 1997/12/08 | 835 | 835 | 830 | 830 | 39,000 |
| 1997/12/05 | 835 | 835 | 835 | 835 | 2,000 |
| 1997/12/04 | 835 | 836 | 835 | 835 | 7,000 |
| 1997/12/03 | 835 | 840 | 830 | 840 | 9,000 |
| 1997/12/02 | 835 | 849 | 835 | 849 | 11,000 |
| 1997/12/01 | 831 | 840 | 830 | 835 | 15,000 |
| 1997/11/28 | 861 | 861 | 831 | 831 | 8,000 |
| 1997/11/27 | 870 | 870 | 861 | 861 | 27,000 |
| 1997/11/26 | 880 | 880 | 877 | 880 | 23,000 |
| 1997/11/25 | 880 | 880 | 880 | 880 | 6,000 |
| 1997/11/21 | 881 | 910 | 880 | 900 | 11,000 |
| 1997/11/20 | 880 | 890 | 880 | 880 | 19,000 |
| 1997/11/19 | 885 | 885 | 880 | 880 | 26,000 |
| 1997/11/18 | 900 | 900 | 880 | 880 | 15,000 |
| 1997/11/17 | 900 | 901 | 890 | 899 | 35,000 |
| 1997/11/14 | 899 | 899 | 888 | 890 | 38,000 |
| 1997/11/13 | 890 | 900 | 884 | 890 | 19,000 |
| 1997/11/12 | 898 | 902 | 898 | 901 | 9,000 |
| 1997/11/11 | 895 | 900 | 895 | 900 | 22,000 |
| 1997/11/10 | 882 | 882 | 865 | 865 | 29,000 |
| 1997/11/07 | 900 | 901 | 900 | 900 | 18,000 |
| 1997/11/06 | 900 | 920 | 900 | 920 | 34,000 |
| 1997/11/05 | 911 | 920 | 911 | 920 | 7,000 |
| 1997/11/04 | 911 | 911 | 900 | 900 | 9,000 |
| 1997/10/31 | 899 | 900 | 899 | 900 | 4,000 |
| 1997/10/30 | 881 | 900 | 881 | 900 | 5,000 |
| 1997/10/29 | 889 | 889 | 880 | 880 | 9,000 |
| 1997/10/28 | 879 | 879 | 879 | 879 | 3,000 |
| 1997/10/27 | 896 | 916 | 896 | 916 | 5,000 |
| 1997/10/24 | 896 | 896 | 896 | 896 | 3,000 |
| 1997/10/23 | 895 | 896 | 895 | 896 | 2,000 |
| 1997/10/22 | 900 | 900 | 900 | 900 | 7,000 |
| 1997/10/20 | 840 | 860 | 835 | 860 | 35,000 |
| 1997/10/17 | 840 | 840 | 839 | 840 | 35,000 |
| 1997/10/16 | 820 | 820 | 820 | 820 | 3,000 |
| 1997/10/15 | 815 | 834 | 810 | 834 | 37,000 |
| 1997/10/14 | 814 | 814 | 801 | 810 | 15,000 |
| 1997/10/13 | 830 | 830 | 800 | 800 | 37,000 |
| 1997/10/09 | 840 | 840 | 830 | 830 | 10,000 |
| 1997/10/08 | 848 | 848 | 838 | 847 | 29,000 |
| 1997/10/07 | 847 | 850 | 838 | 850 | 16,000 |
| 1997/10/06 | 821 | 837 | 821 | 837 | 5,000 |
| 1997/10/03 | 860 | 869 | 810 | 815 | 61,000 |
| 1997/10/02 | 890 | 890 | 870 | 879 | 17,000 |
| 1997/10/01 | 900 | 900 | 880 | 896 | 27,000 |
| 1997/09/30 | 950 | 950 | 925 | 925 | 22,000 |
| 1997/09/29 | 980 | 980 | 940 | 940 | 36,000 |
| 1997/09/26 | 990 | 990 | 980 | 980 | 8,000 |
| 1997/09/25 | 1,000 | 1,000 | 982 | 982 | 4,000 |
| 1997/09/24 | 987 | 1,000 | 987 | 1,000 | 64,000 |
| 1997/09/22 | 995 | 996 | 995 | 996 | 25,000 |
| 1997/09/19 | 1,000 | 1,010 | 996 | 1,010 | 10,000 |
| 1997/09/18 | 1,000 | 1,000 | 995 | 1,000 | 48,000 |
| 1997/09/17 | 999 | 1,000 | 999 | 1,000 | 7,000 |
| 1997/09/16 | 1,010 | 1,010 | 999 | 999 | 60,000 |
| 1997/09/12 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 |
| 1997/09/11 | 1,030 | 1,030 | 1,010 | 1,020 | 12,000 |
| 1997/09/10 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1997/09/09 | 1,030 | 1,030 | 1,020 | 1,030 | 78,000 |
| 1997/09/08 | 1,040 | 1,040 | 1,010 | 1,030 | 161,000 |
| 1997/09/05 | 1,050 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1997/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
| 1997/09/03 | 1,040 | 1,050 | 1,030 | 1,050 | 37,000 |
| 1997/09/02 | 1,030 | 1,040 | 1,030 | 1,030 | 19,000 |
| 1997/09/01 | 1,060 | 1,070 | 1,030 | 1,030 | 17,000 |
| 1997/08/29 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 1997/08/28 | 1,080 | 1,080 | 1,070 | 1,070 | 38,000 |
| 1997/08/27 | 1,110 | 1,110 | 1,080 | 1,080 | 28,000 |
| 1997/08/26 | 1,100 | 1,110 | 1,100 | 1,100 | 31,000 |
| 1997/08/25 | 1,100 | 1,100 | 1,090 | 1,100 | 21,000 |
| 1997/08/22 | 1,100 | 1,100 | 1,090 | 1,090 | 30,000 |
| 1997/08/21 | 1,100 | 1,100 | 1,100 | 1,100 | 29,000 |
| 1997/08/20 | 1,110 | 1,120 | 1,100 | 1,100 | 42,000 |
| 1997/08/19 | 1,120 | 1,130 | 1,110 | 1,130 | 25,000 |
| 1997/08/18 | 1,110 | 1,120 | 1,100 | 1,110 | 25,000 |
| 1997/08/15 | 1,150 | 1,150 | 1,120 | 1,120 | 122,000 |
| 1997/08/14 | 1,150 | 1,150 | 1,130 | 1,130 | 66,000 |
| 1997/08/13 | 1,160 | 1,160 | 1,140 | 1,150 | 30,000 |
| 1997/08/12 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 |
| 1997/08/11 | 1,160 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1997/08/08 | 1,150 | 1,170 | 1,140 | 1,170 | 13,000 |
| 1997/08/07 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1997/08/06 | 1,150 | 1,160 | 1,150 | 1,160 | 85,000 |
| 1997/08/05 | 1,180 | 1,190 | 1,150 | 1,150 | 35,000 |
| 1997/08/04 | 1,210 | 1,210 | 1,180 | 1,190 | 48,000 |
| 1997/07/31 | 1,230 | 1,230 | 1,210 | 1,210 | 15,000 |
| 1997/07/29 | 1,240 | 1,240 | 1,230 | 1,230 | 12,000 |
| 1997/07/28 | 1,230 | 1,240 | 1,230 | 1,240 | 9,000 |
| 1997/07/25 | 1,250 | 1,250 | 1,230 | 1,230 | 20,000 |
| 1997/07/24 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1997/07/23 | 1,250 | 1,250 | 1,240 | 1,250 | 12,000 |
| 1997/07/22 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1997/07/18 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 |
| 1997/07/17 | 1,270 | 1,270 | 1,250 | 1,250 | 27,000 |
| 1997/07/16 | 1,280 | 1,300 | 1,270 | 1,270 | 12,000 |
| 1997/07/15 | 1,240 | 1,250 | 1,240 | 1,250 | 19,000 |
| 1997/07/14 | 1,220 | 1,230 | 1,220 | 1,230 | 52,000 |
| 1997/07/11 | 1,220 | 1,220 | 1,220 | 1,220 | 29,000 |
| 1997/07/10 | 1,240 | 1,240 | 1,220 | 1,220 | 38,000 |
| 1997/07/09 | 1,260 | 1,260 | 1,240 | 1,240 | 26,000 |
| 1997/07/08 | 1,290 | 1,290 | 1,260 | 1,260 | 3,000 |
| 1997/07/07 | 1,290 | 1,290 | 1,280 | 1,290 | 97,000 |
| 1997/07/04 | 1,290 | 1,290 | 1,290 | 1,290 | 23,000 |
| 1997/07/03 | 1,310 | 1,310 | 1,270 | 1,290 | 54,000 |
| 1997/07/02 | 1,340 | 1,340 | 1,330 | 1,330 | 12,000 |
| 1997/07/01 | 1,360 | 1,360 | 1,320 | 1,320 | 28,000 |
| 1997/06/30 | 1,340 | 1,370 | 1,340 | 1,370 | 82,000 |
| 1997/06/27 | 1,300 | 1,330 | 1,290 | 1,330 | 54,000 |
| 1997/06/26 | 1,280 | 1,300 | 1,280 | 1,290 | 71,000 |
| 1997/06/25 | 1,270 | 1,290 | 1,270 | 1,280 | 42,000 |
| 1997/06/24 | 1,250 | 1,280 | 1,250 | 1,260 | 17,000 |
| 1997/06/23 | 1,240 | 1,260 | 1,240 | 1,260 | 36,000 |
| 1997/06/20 | 1,250 | 1,250 | 1,240 | 1,240 | 51,000 |
| 1997/06/19 | 1,220 | 1,250 | 1,220 | 1,240 | 45,000 |
| 1997/06/18 | 1,250 | 1,250 | 1,210 | 1,210 | 48,000 |
| 1997/06/17 | 1,260 | 1,280 | 1,250 | 1,250 | 48,000 |
| 1997/06/16 | 1,270 | 1,280 | 1,260 | 1,260 | 29,000 |
| 1997/06/13 | 1,280 | 1,280 | 1,260 | 1,260 | 40,000 |
| 1997/06/12 | 1,280 | 1,290 | 1,270 | 1,290 | 19,000 |
| 1997/06/11 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 |
| 1997/06/10 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1997/06/09 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 |
| 1997/06/06 | 1,300 | 1,310 | 1,280 | 1,310 | 39,000 |
| 1997/06/05 | 1,310 | 1,330 | 1,280 | 1,300 | 88,000 |
| 1997/06/04 | 1,220 | 1,340 | 1,220 | 1,310 | 135,000 |
| 1997/06/03 | 1,210 | 1,220 | 1,200 | 1,220 | 75,000 |
| 1997/06/02 | 1,210 | 1,210 | 1,200 | 1,210 | 12,000 |
| 1997/05/30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/05/29 | 1,210 | 1,210 | 1,210 | 1,210 | 75,000 |
| 1997/05/28 | 1,200 | 1,210 | 1,200 | 1,210 | 22,000 |
| 1997/05/27 | 1,210 | 1,210 | 1,180 | 1,190 | 105,000 |
| 1997/05/26 | 1,220 | 1,220 | 1,210 | 1,210 | 9,000 |
| 1997/05/22 | 1,210 | 1,220 | 1,200 | 1,220 | 38,000 |
| 1997/05/21 | 1,210 | 1,220 | 1,210 | 1,210 | 18,000 |
| 1997/05/20 | 1,200 | 1,200 | 1,190 | 1,190 | 36,000 |
| 1997/05/19 | 1,200 | 1,200 | 1,190 | 1,190 | 26,000 |
| 1997/05/16 | 1,200 | 1,200 | 1,190 | 1,200 | 94,000 |
| 1997/05/15 | 1,200 | 1,200 | 1,190 | 1,190 | 22,000 |
| 1997/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | 35,000 |
| 1997/05/13 | 1,220 | 1,220 | 1,200 | 1,210 | 74,000 |
| 1997/05/12 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
| 1997/05/09 | 1,220 | 1,220 | 1,210 | 1,220 | 26,000 |
| 1997/05/08 | 1,220 | 1,230 | 1,210 | 1,230 | 35,000 |
| 1997/05/07 | 1,210 | 1,230 | 1,210 | 1,230 | 28,000 |
| 1997/05/06 | 1,200 | 1,210 | 1,200 | 1,210 | 51,000 |
| 1997/05/02 | 1,170 | 1,180 | 1,160 | 1,180 | 29,000 |
| 1997/05/01 | 1,200 | 1,200 | 1,180 | 1,180 | 35,000 |
| 1997/04/30 | 1,180 | 1,200 | 1,180 | 1,200 | 35,000 |
| 1997/04/28 | 1,160 | 1,180 | 1,160 | 1,180 | 15,000 |
| 1997/04/25 | 1,190 | 1,200 | 1,190 | 1,200 | 32,000 |
| 1997/04/24 | 1,190 | 1,200 | 1,190 | 1,190 | 72,000 |
| 1997/04/23 | 1,190 | 1,200 | 1,190 | 1,190 | 27,000 |
| 1997/04/22 | 1,190 | 1,190 | 1,180 | 1,190 | 24,000 |
| 1997/04/21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/04/18 | 1,110 | 1,150 | 1,110 | 1,150 | 41,000 |
| 1997/04/17 | 1,110 | 1,130 | 1,110 | 1,110 | 30,000 |
| 1997/04/16 | 1,110 | 1,120 | 1,110 | 1,120 | 26,000 |
| 1997/04/15 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 |
| 1997/04/14 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1997/04/11 | 1,130 | 1,130 | 1,110 | 1,120 | 15,000 |
| 1997/04/10 | 1,130 | 1,130 | 1,120 | 1,120 | 42,000 |
| 1997/04/09 | 1,170 | 1,170 | 1,120 | 1,120 | 80,000 |
| 1997/04/08 | 1,180 | 1,180 | 1,170 | 1,180 | 55,000 |
| 1997/04/07 | 1,180 | 1,180 | 1,180 | 1,180 | 21,000 |
| 1997/04/04 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1997/04/03 | 1,180 | 1,190 | 1,180 | 1,190 | 11,000 |
| 1997/04/02 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
| 1997/04/01 | 1,190 | 1,190 | 1,180 | 1,180 | 19,000 |
| 1997/03/31 | 1,180 | 1,190 | 1,170 | 1,190 | 40,000 |
| 1997/03/28 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1997/03/27 | 1,180 | 1,200 | 1,180 | 1,200 | 17,000 |
| 1997/03/26 | 1,170 | 1,180 | 1,170 | 1,170 | 72,000 |
| 1997/03/25 | 1,160 | 1,170 | 1,160 | 1,170 | 21,000 |
| 1997/03/24 | 1,170 | 1,170 | 1,160 | 1,160 | 98,000 |
| 1997/03/21 | 1,180 | 1,180 | 1,170 | 1,180 | 47,000 |
| 1997/03/19 | 1,180 | 1,190 | 1,180 | 1,180 | 27,000 |
| 1997/03/18 | 1,190 | 1,200 | 1,180 | 1,180 | 36,000 |
| 1997/03/17 | 1,190 | 1,200 | 1,180 | 1,190 | 23,000 |
| 1997/03/14 | 1,190 | 1,190 | 1,190 | 1,190 | 23,000 |
| 1997/03/13 | 1,180 | 1,180 | 1,180 | 1,180 | 37,000 |
| 1997/03/12 | 1,210 | 1,210 | 1,180 | 1,180 | 40,000 |
| 1997/03/11 | 1,220 | 1,220 | 1,200 | 1,220 | 12,000 |
| 1997/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 |
| 1997/03/07 | 1,200 | 1,200 | 1,190 | 1,190 | 36,000 |
| 1997/03/06 | 1,200 | 1,200 | 1,190 | 1,200 | 26,000 |
| 1997/03/05 | 1,210 | 1,210 | 1,190 | 1,200 | 105,000 |
| 1997/03/04 | 1,220 | 1,230 | 1,200 | 1,200 | 152,000 |
| 1997/03/03 | 1,230 | 1,240 | 1,210 | 1,210 | 102,000 |
| 1997/02/28 | 1,200 | 1,230 | 1,200 | 1,220 | 152,000 |
| 1997/02/27 | 1,150 | 1,180 | 1,150 | 1,180 | 214,000 |
| 1997/02/26 | 1,140 | 1,150 | 1,120 | 1,140 | 120,000 |
| 1997/02/25 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 |
| 1997/02/24 | 1,150 | 1,150 | 1,140 | 1,140 | 44,000 |
| 1997/02/21 | 1,150 | 1,160 | 1,100 | 1,110 | 119,000 |
| 1997/02/20 | 1,180 | 1,190 | 1,140 | 1,150 | 190,000 |
| 1997/02/19 | 1,140 | 1,190 | 1,130 | 1,190 | 197,000 |
| 1997/02/18 | 1,040 | 1,130 | 1,030 | 1,100 | 157,000 |
| 1997/02/17 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1997/02/14 | 1,040 | 1,040 | 996 | 996 | 78,000 |
| 1997/02/13 | 1,020 | 1,040 | 1,020 | 1,030 | 31,000 |
| 1997/02/12 | 1,000 | 1,010 | 1,000 | 1,010 | 25,000 |
| 1997/02/10 | 1,000 | 1,000 | 995 | 1,000 | 64,000 |
| 1997/02/07 | 1,030 | 1,030 | 1,000 | 1,000 | 73,000 |
| 1997/02/06 | 1,060 | 1,060 | 1,030 | 1,030 | 26,000 |
| 1997/02/05 | 1,040 | 1,060 | 1,030 | 1,060 | 14,000 |
| 1997/02/04 | 1,070 | 1,100 | 1,070 | 1,070 | 51,000 |
| 1997/02/03 | 1,040 | 1,050 | 1,030 | 1,050 | 47,000 |
| 1997/01/31 | 1,010 | 1,030 | 1,010 | 1,020 | 17,000 |
| 1997/01/30 | 1,040 | 1,040 | 1,020 | 1,020 | 31,000 |
| 1997/01/29 | 1,050 | 1,050 | 1,040 | 1,040 | 87,000 |
| 1997/01/28 | 1,060 | 1,070 | 1,060 | 1,070 | 28,000 |
| 1997/01/27 | 1,080 | 1,080 | 1,060 | 1,060 | 80,000 |
| 1997/01/24 | 1,060 | 1,080 | 1,060 | 1,080 | 24,000 |
| 1997/01/23 | 1,050 | 1,050 | 1,040 | 1,050 | 15,000 |
| 1997/01/22 | 1,050 | 1,050 | 1,030 | 1,050 | 28,000 |
| 1997/01/21 | 1,050 | 1,050 | 1,030 | 1,040 | 18,000 |
| 1997/01/20 | 1,050 | 1,060 | 1,000 | 1,000 | 58,000 |
| 1997/01/17 | 1,000 | 1,010 | 1,000 | 1,010 | 32,000 |
| 1997/01/16 | 1,010 | 1,030 | 1,000 | 1,000 | 42,000 |
| 1997/01/14 | 1,010 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1997/01/13 | 1,000 | 1,030 | 1,000 | 1,010 | 60,000 |
| 1997/01/10 | 1,100 | 1,100 | 990 | 1,000 | 54,000 |
| 1997/01/09 | 1,100 | 1,110 | 1,100 | 1,110 | 27,000 |
| 1997/01/08 | 1,100 | 1,130 | 1,100 | 1,130 | 9,000 |
| 1997/01/07 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |