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 |
---|---|---|---|---|---|
1998/12/30 | 511 | 519 | 511 | 519 | 2,000 |
1998/12/29 | 510 | 512 | 510 | 511 | 6,000 |
1998/12/28 | 506 | 510 | 505 | 505 | 10,000 |
1998/12/25 | 529 | 529 | 500 | 505 | 13,000 |
1998/12/24 | 533 | 540 | 530 | 533 | 193,000 |
1998/12/22 | 535 | 543 | 533 | 535 | 64,000 |
1998/12/21 | 533 | 555 | 533 | 540 | 42,000 |
1998/12/18 | 530 | 545 | 530 | 533 | 39,000 |
1998/12/17 | 550 | 555 | 535 | 550 | 46,000 |
1998/12/16 | 575 | 575 | 550 | 550 | 64,000 |
1998/12/15 | 565 | 575 | 565 | 570 | 19,000 |
1998/12/14 | 567 | 567 | 563 | 565 | 10,000 |
1998/12/11 | 565 | 566 | 565 | 566 | 27,000 |
1998/12/10 | 568 | 576 | 568 | 568 | 20,000 |
1998/12/09 | 575 | 575 | 565 | 565 | 23,000 |
1998/12/08 | 569 | 579 | 569 | 575 | 13,000 |
1998/12/07 | 580 | 580 | 563 | 570 | 10,000 |
1998/12/04 | 569 | 569 | 560 | 560 | 14,000 |
1998/12/03 | 570 | 590 | 560 | 570 | 38,000 |
1998/12/02 | 550 | 570 | 550 | 570 | 29,000 |
1998/12/01 | 560 | 575 | 560 | 566 | 27,000 |
1998/11/30 | 600 | 605 | 595 | 600 | 54,000 |
1998/11/27 | 590 | 620 | 585 | 605 | 52,000 |
1998/11/26 | 580 | 590 | 575 | 590 | 42,000 |
1998/11/25 | 560 | 580 | 560 | 579 | 59,000 |
1998/11/24 | 531 | 560 | 531 | 560 | 59,000 |
1998/11/20 | 539 | 539 | 530 | 535 | 34,000 |
1998/11/19 | 543 | 545 | 530 | 530 | 64,000 |
1998/11/18 | 528 | 550 | 528 | 540 | 90,000 |
1998/11/17 | 500 | 529 | 498 | 529 | 56,000 |
1998/11/16 | 500 | 500 | 496 | 496 | 25,000 |
1998/11/13 | 493 | 493 | 480 | 486 | 117,000 |
1998/11/12 | 490 | 500 | 490 | 498 | 43,000 |
1998/11/11 | 480 | 489 | 480 | 487 | 45,000 |
1998/11/10 | 490 | 490 | 480 | 480 | 36,000 |
1998/11/09 | 495 | 500 | 495 | 495 | 33,000 |
1998/11/06 | 483 | 497 | 483 | 495 | 58,000 |
1998/11/05 | 481 | 488 | 477 | 483 | 57,000 |
1998/11/04 | 485 | 490 | 472 | 480 | 77,000 |
1998/11/02 | 450 | 478 | 447 | 470 | 134,000 |
1998/10/30 | 405 | 430 | 401 | 430 | 243,000 |
1998/10/29 | 415 | 420 | 405 | 406 | 95,000 |
1998/10/28 | 425 | 429 | 420 | 420 | 92,000 |
1998/10/27 | 432 | 434 | 428 | 430 | 45,000 |
1998/10/26 | 439 | 439 | 435 | 435 | 75,000 |
1998/10/23 | 445 | 445 | 436 | 440 | 144,000 |
1998/10/22 | 445 | 450 | 440 | 445 | 304,000 |
1998/10/21 | 444 | 447 | 440 | 445 | 216,000 |
1998/10/20 | 445 | 445 | 440 | 440 | 51,000 |
1998/10/19 | 445 | 445 | 440 | 445 | 45,000 |
1998/10/16 | 445 | 450 | 429 | 450 | 80,000 |
1998/10/15 | 450 | 450 | 420 | 430 | 103,000 |
1998/10/14 | 485 | 485 | 450 | 450 | 56,000 |
1998/10/13 | 455 | 510 | 455 | 490 | 83,000 |
1998/10/12 | 475 | 475 | 450 | 452 | 102,000 |
1998/10/09 | 480 | 485 | 480 | 480 | 35,000 |
1998/10/08 | 512 | 512 | 500 | 500 | 84,000 |
1998/10/07 | 513 | 515 | 510 | 512 | 52,000 |
1998/10/06 | 530 | 536 | 520 | 520 | 26,000 |
1998/10/05 | 539 | 539 | 536 | 536 | 21,000 |
1998/10/02 | 544 | 545 | 544 | 545 | 7,000 |
1998/10/01 | 550 | 550 | 550 | 550 | 9,000 |
1998/09/30 | 600 | 600 | 550 | 550 | 25,000 |
1998/09/29 | 601 | 601 | 600 | 600 | 6,000 |
1998/09/28 | 600 | 600 | 600 | 600 | 8,000 |
1998/09/25 | 617 | 617 | 600 | 600 | 11,000 |
1998/09/24 | 647 | 647 | 644 | 644 | 9,000 |
1998/09/22 | 650 | 650 | 646 | 646 | 3,000 |
1998/09/21 | 610 | 615 | 610 | 610 | 6,000 |
1998/09/18 | 649 | 649 | 610 | 610 | 23,000 |
1998/09/17 | 667 | 668 | 650 | 650 | 13,000 |
1998/09/16 | 659 | 668 | 659 | 668 | 7,000 |
1998/09/14 | 690 | 690 | 659 | 659 | 4,000 |
1998/09/11 | 640 | 645 | 640 | 640 | 16,000 |
1998/09/10 | 650 | 669 | 650 | 669 | 7,000 |
1998/09/09 | 655 | 655 | 640 | 641 | 12,000 |
1998/09/08 | 666 | 668 | 655 | 655 | 8,000 |
1998/09/07 | 650 | 670 | 650 | 666 | 9,000 |
1998/09/04 | 650 | 650 | 650 | 650 | 16,000 |
1998/09/03 | 669 | 670 | 660 | 660 | 9,000 |
1998/09/02 | 675 | 675 | 651 | 672 | 15,000 |
1998/09/01 | 670 | 675 | 650 | 675 | 12,000 |
1998/08/31 | 664 | 680 | 650 | 680 | 22,000 |
1998/08/28 | 660 | 670 | 650 | 665 | 14,000 |
1998/08/27 | 670 | 670 | 665 | 670 | 119,000 |
1998/08/26 | 671 | 671 | 670 | 670 | 8,000 |
1998/08/25 | 670 | 671 | 670 | 671 | 6,000 |
1998/08/24 | 684 | 684 | 670 | 670 | 28,000 |
1998/08/21 | 690 | 690 | 685 | 685 | 5,000 |
1998/08/20 | 699 | 699 | 698 | 699 | 29,000 |
1998/08/19 | 700 | 700 | 699 | 699 | 4,000 |
1998/08/18 | 690 | 695 | 690 | 695 | 6,000 |
1998/08/17 | 710 | 710 | 690 | 690 | 9,000 |
1998/08/14 | 700 | 710 | 699 | 710 | 9,000 |
1998/08/13 | 685 | 685 | 680 | 685 | 37,000 |
1998/08/12 | 690 | 690 | 689 | 689 | 9,000 |
1998/08/11 | 700 | 700 | 680 | 680 | 6,000 |
1998/08/10 | 690 | 690 | 647 | 661 | 50,000 |
1998/08/07 | 700 | 700 | 690 | 690 | 42,000 |
1998/08/06 | 700 | 700 | 695 | 700 | 28,000 |
1998/08/05 | 705 | 709 | 700 | 700 | 56,000 |
1998/08/04 | 721 | 721 | 705 | 705 | 35,000 |
1998/08/03 | 720 | 720 | 715 | 716 | 41,000 |
1998/07/31 | 720 | 720 | 715 | 715 | 32,000 |
1998/07/30 | 722 | 722 | 720 | 720 | 24,000 |
1998/07/29 | 726 | 730 | 725 | 725 | 36,000 |
1998/07/28 | 725 | 727 | 722 | 725 | 86,000 |
1998/07/27 | 745 | 745 | 725 | 725 | 8,000 |
1998/07/24 | 759 | 760 | 759 | 760 | 8,000 |
1998/07/23 | 768 | 768 | 765 | 765 | 9,000 |
1998/07/22 | 777 | 777 | 773 | 774 | 6,000 |
1998/07/21 | 777 | 780 | 777 | 777 | 11,000 |
1998/07/17 | 777 | 782 | 777 | 780 | 15,000 |
1998/07/16 | 775 | 785 | 775 | 785 | 15,000 |
1998/07/15 | 765 | 775 | 765 | 775 | 16,000 |
1998/07/14 | 778 | 778 | 765 | 765 | 31,000 |
1998/07/13 | 776 | 778 | 765 | 778 | 26,000 |
1998/07/10 | 795 | 795 | 778 | 778 | 12,000 |
1998/07/09 | 800 | 800 | 795 | 795 | 19,000 |
1998/07/08 | 810 | 810 | 800 | 800 | 4,000 |
1998/07/07 | 802 | 809 | 802 | 802 | 6,000 |
1998/07/06 | 798 | 804 | 798 | 798 | 23,000 |
1998/07/03 | 790 | 790 | 775 | 790 | 5,000 |
1998/07/02 | 774 | 800 | 774 | 790 | 18,000 |
1998/07/01 | 770 | 773 | 760 | 773 | 9,000 |
1998/06/30 | 760 | 768 | 751 | 751 | 14,000 |
1998/06/29 | 730 | 740 | 730 | 740 | 18,000 |
1998/06/26 | 722 | 722 | 722 | 722 | 5,000 |
1998/06/25 | 721 | 721 | 721 | 721 | 2,000 |
1998/06/24 | 721 | 723 | 721 | 721 | 5,000 |
1998/06/23 | 721 | 721 | 721 | 721 | 2,000 |
1998/06/22 | 755 | 755 | 720 | 720 | 16,000 |
1998/06/19 | 749 | 749 | 725 | 725 | 8,000 |
1998/06/18 | 733 | 733 | 719 | 719 | 46,000 |
1998/06/17 | 729 | 733 | 719 | 733 | 9,000 |
1998/06/16 | 729 | 729 | 719 | 719 | 7,000 |
1998/06/15 | 736 | 736 | 729 | 729 | 15,000 |
1998/06/12 | 735 | 736 | 735 | 736 | 15,000 |
1998/06/11 | 733 | 733 | 733 | 733 | 9,000 |
1998/06/10 | 731 | 741 | 731 | 733 | 4,000 |
1998/06/09 | 733 | 733 | 730 | 733 | 81,000 |
1998/06/08 | 732 | 732 | 732 | 732 | 4,000 |
1998/06/05 | 735 | 735 | 731 | 731 | 9,000 |
1998/06/04 | 738 | 738 | 737 | 737 | 7,000 |
1998/06/03 | 745 | 745 | 735 | 735 | 14,000 |
1998/06/02 | 785 | 785 | 735 | 740 | 11,000 |
1998/06/01 | 790 | 790 | 780 | 780 | 3,000 |
1998/05/29 | 797 | 799 | 790 | 790 | 8,000 |
1998/05/28 | 796 | 796 | 796 | 796 | 3,000 |
1998/05/27 | 796 | 796 | 796 | 796 | 3,000 |
1998/05/26 | 790 | 840 | 790 | 796 | 4,000 |
1998/05/25 | 790 | 790 | 790 | 790 | 2,000 |
1998/05/22 | 790 | 790 | 790 | 790 | 4,000 |
1998/05/21 | 790 | 790 | 780 | 790 | 8,000 |
1998/05/20 | 810 | 820 | 800 | 800 | 28,000 |
1998/05/19 | 830 | 830 | 800 | 800 | 16,000 |
1998/05/18 | 840 | 840 | 840 | 840 | 5,000 |
1998/05/15 | 835 | 835 | 835 | 835 | 1,000 |
1998/05/14 | 835 | 835 | 835 | 835 | 13,000 |
1998/05/13 | 835 | 835 | 835 | 835 | 11,000 |
1998/05/12 | 840 | 840 | 840 | 840 | 1,000 |
1998/05/07 | 835 | 848 | 835 | 848 | 3,000 |
1998/05/06 | 880 | 880 | 851 | 851 | 5,000 |
1998/05/01 | 879 | 889 | 879 | 889 | 2,000 |
1998/04/30 | 836 | 855 | 836 | 855 | 73,000 |
1998/04/28 | 851 | 855 | 840 | 840 | 196,000 |
1998/04/27 | 850 | 851 | 850 | 851 | 9,000 |
1998/04/24 | 854 | 854 | 854 | 854 | 1,000 |
1998/04/23 | 856 | 856 | 853 | 854 | 7,000 |
1998/04/22 | 851 | 852 | 851 | 851 | 4,000 |
1998/04/21 | 850 | 850 | 850 | 850 | 6,000 |
1998/04/20 | 850 | 855 | 850 | 850 | 10,000 |
1998/04/17 | 850 | 850 | 850 | 850 | 2,000 |
1998/04/16 | 870 | 870 | 850 | 850 | 15,000 |
1998/04/15 | 870 | 875 | 860 | 860 | 40,000 |
1998/04/14 | 890 | 890 | 869 | 869 | 8,000 |
1998/04/13 | 891 | 891 | 885 | 885 | 4,000 |
1998/04/10 | 890 | 893 | 880 | 891 | 14,000 |
1998/04/09 | 856 | 858 | 854 | 856 | 30,000 |
1998/04/08 | 856 | 856 | 850 | 856 | 28,000 |
1998/04/07 | 850 | 850 | 848 | 850 | 23,000 |
1998/04/06 | 863 | 865 | 850 | 853 | 10,000 |
1998/04/03 | 889 | 889 | 850 | 880 | 31,000 |
1998/04/02 | 893 | 897 | 890 | 890 | 40,000 |
1998/04/01 | 900 | 900 | 892 | 900 | 49,000 |
1998/03/31 | 904 | 913 | 900 | 909 | 29,000 |
1998/03/30 | 900 | 920 | 900 | 904 | 36,000 |
1998/03/27 | 880 | 880 | 879 | 879 | 8,000 |
1998/03/26 | 889 | 889 | 875 | 875 | 13,000 |
1998/03/25 | 876 | 876 | 875 | 875 | 7,000 |
1998/03/24 | 875 | 889 | 870 | 875 | 23,000 |
1998/03/23 | 874 | 880 | 874 | 880 | 19,000 |
1998/03/20 | 890 | 890 | 880 | 880 | 26,000 |
1998/03/19 | 886 | 889 | 880 | 880 | 26,000 |
1998/03/18 | 889 | 889 | 889 | 889 | 2,000 |
1998/03/17 | 879 | 879 | 879 | 879 | 4,000 |
1998/03/16 | 853 | 879 | 853 | 879 | 10,000 |
1998/03/13 | 849 | 850 | 849 | 849 | 35,000 |
1998/03/12 | 860 | 860 | 855 | 860 | 22,000 |
1998/03/11 | 852 | 862 | 852 | 862 | 19,000 |
1998/03/10 | 870 | 870 | 862 | 870 | 51,000 |
1998/03/09 | 879 | 880 | 870 | 870 | 31,000 |
1998/03/06 | 880 | 880 | 870 | 880 | 18,000 |
1998/03/05 | 899 | 899 | 889 | 889 | 15,000 |
1998/03/04 | 900 | 900 | 900 | 900 | 9,000 |
1998/03/03 | 912 | 912 | 890 | 900 | 29,000 |
1998/03/02 | 901 | 912 | 901 | 912 | 21,000 |
1998/02/27 | 914 | 914 | 900 | 905 | 142,000 |
1998/02/25 | 900 | 924 | 900 | 924 | 8,000 |
1998/02/24 | 925 | 925 | 905 | 906 | 8,000 |
1998/02/23 | 905 | 905 | 905 | 905 | 4,000 |
1998/02/20 | 930 | 930 | 900 | 905 | 34,000 |
1998/02/19 | 942 | 942 | 900 | 924 | 53,000 |
1998/02/18 | 994 | 994 | 960 | 960 | 6,000 |
1998/02/17 | 990 | 992 | 989 | 989 | 7,000 |
1998/02/16 | 994 | 994 | 992 | 992 | 7,000 |
1998/02/13 | 1,010 | 1,010 | 991 | 995 | 35,000 |
1998/02/12 | 1,000 | 1,010 | 995 | 1,010 | 48,000 |
1998/02/10 | 986 | 1,000 | 980 | 1,000 | 38,000 |
1998/02/09 | 980 | 985 | 970 | 976 | 27,000 |
1998/02/06 | 985 | 985 | 970 | 970 | 17,000 |
1998/02/05 | 976 | 976 | 975 | 975 | 7,000 |
1998/02/04 | 990 | 990 | 970 | 975 | 49,000 |
1998/02/03 | 990 | 1,000 | 971 | 971 | 128,000 |
1998/02/02 | 940 | 990 | 940 | 970 | 33,000 |
1998/01/30 | 945 | 945 | 920 | 940 | 36,000 |
1998/01/29 | 990 | 991 | 965 | 965 | 18,000 |
1998/01/28 | 930 | 990 | 930 | 990 | 49,000 |
1998/01/27 | 900 | 930 | 880 | 930 | 72,000 |
1998/01/26 | 851 | 900 | 851 | 897 | 53,000 |
1998/01/23 | 800 | 880 | 800 | 880 | 45,000 |
1998/01/22 | 778 | 798 | 765 | 798 | 25,000 |
1998/01/21 | 774 | 785 | 771 | 778 | 41,000 |
1998/01/20 | 756 | 759 | 750 | 759 | 30,000 |
1998/01/19 | 745 | 750 | 735 | 746 | 19,000 |
1998/01/16 | 740 | 750 | 740 | 745 | 25,000 |
1998/01/14 | 740 | 742 | 730 | 740 | 21,000 |
1998/01/13 | 721 | 730 | 720 | 730 | 7,000 |
1998/01/12 | 790 | 790 | 719 | 719 | 41,000 |
1998/01/08 | 819 | 819 | 800 | 818 | 6,000 |
1998/01/07 | 790 | 800 | 790 | 800 | 13,000 |
1998/01/06 | 801 | 801 | 800 | 800 | 4,000 |
1998/01/05 | 821 | 824 | 790 | 790 | 4,000 |