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 |
---|---|---|---|---|---|
2001/12/28 | 394 | 396 | 393 | 396 | 16,000 |
2001/12/27 | 390 | 395 | 390 | 394 | 49,000 |
2001/12/26 | 425 | 426 | 390 | 395 | 68,000 |
2001/12/25 | 446 | 446 | 421 | 430 | 68,000 |
2001/12/21 | 462 | 466 | 460 | 465 | 174,000 |
2001/12/20 | 460 | 464 | 460 | 460 | 90,000 |
2001/12/19 | 462 | 464 | 460 | 460 | 78,000 |
2001/12/18 | 459 | 464 | 459 | 460 | 54,000 |
2001/12/17 | 460 | 462 | 459 | 459 | 78,000 |
2001/12/14 | 460 | 461 | 458 | 458 | 86,000 |
2001/12/13 | 460 | 462 | 458 | 460 | 64,000 |
2001/12/12 | 459 | 460 | 458 | 459 | 40,000 |
2001/12/11 | 460 | 461 | 458 | 458 | 41,000 |
2001/12/10 | 460 | 463 | 459 | 463 | 30,000 |
2001/12/07 | 458 | 462 | 458 | 458 | 18,000 |
2001/12/06 | 458 | 465 | 458 | 465 | 27,000 |
2001/12/05 | 464 | 464 | 455 | 458 | 36,000 |
2001/12/04 | 460 | 464 | 453 | 464 | 29,000 |
2001/12/03 | 463 | 467 | 452 | 453 | 60,000 |
2001/11/30 | 465 | 465 | 462 | 462 | 27,000 |
2001/11/29 | 464 | 464 | 452 | 462 | 31,000 |
2001/11/28 | 470 | 470 | 459 | 459 | 84,000 |
2001/11/27 | 467 | 470 | 466 | 470 | 41,000 |
2001/11/26 | 465 | 471 | 465 | 465 | 37,000 |
2001/11/22 | 463 | 465 | 463 | 465 | 30,000 |
2001/11/21 | 468 | 468 | 460 | 468 | 48,000 |
2001/11/20 | 451 | 470 | 451 | 466 | 42,000 |
2001/11/19 | 457 | 457 | 450 | 451 | 30,000 |
2001/11/16 | 453 | 457 | 452 | 453 | 22,000 |
2001/11/15 | 451 | 459 | 451 | 456 | 22,000 |
2001/11/14 | 459 | 460 | 451 | 451 | 36,000 |
2001/11/13 | 456 | 460 | 455 | 460 | 49,000 |
2001/11/12 | 453 | 457 | 453 | 454 | 14,000 |
2001/11/09 | 462 | 462 | 451 | 453 | 57,000 |
2001/11/08 | 460 | 465 | 459 | 465 | 32,000 |
2001/11/07 | 470 | 470 | 460 | 463 | 47,000 |
2001/11/06 | 455 | 465 | 455 | 465 | 57,000 |
2001/11/05 | 460 | 460 | 454 | 454 | 24,000 |
2001/11/02 | 455 | 460 | 455 | 459 | 46,000 |
2001/11/01 | 454 | 456 | 453 | 456 | 35,000 |
2001/10/31 | 453 | 454 | 450 | 454 | 37,000 |
2001/10/30 | 450 | 453 | 449 | 453 | 74,000 |
2001/10/29 | 460 | 460 | 453 | 453 | 55,000 |
2001/10/26 | 458 | 460 | 455 | 455 | 101,000 |
2001/10/25 | 455 | 458 | 455 | 455 | 40,000 |
2001/10/24 | 455 | 455 | 447 | 455 | 57,000 |
2001/10/23 | 450 | 455 | 450 | 455 | 28,000 |
2001/10/22 | 444 | 450 | 444 | 446 | 29,000 |
2001/10/19 | 445 | 449 | 445 | 449 | 10,000 |
2001/10/18 | 443 | 444 | 441 | 442 | 23,000 |
2001/10/17 | 446 | 446 | 441 | 442 | 11,000 |
2001/10/16 | 442 | 447 | 441 | 446 | 37,000 |
2001/10/15 | 442 | 450 | 441 | 441 | 19,000 |
2001/10/12 | 438 | 443 | 431 | 443 | 62,000 |
2001/10/11 | 438 | 438 | 429 | 429 | 17,000 |
2001/10/10 | 428 | 430 | 426 | 429 | 16,000 |
2001/10/09 | 432 | 438 | 428 | 430 | 33,000 |
2001/10/05 | 430 | 438 | 430 | 437 | 19,000 |
2001/10/04 | 431 | 440 | 430 | 437 | 22,000 |
2001/10/03 | 440 | 440 | 430 | 431 | 41,000 |
2001/10/02 | 430 | 440 | 430 | 440 | 37,000 |
2001/10/01 | 431 | 437 | 430 | 431 | 23,000 |
2001/09/28 | 420 | 430 | 420 | 430 | 21,000 |
2001/09/27 | 420 | 420 | 416 | 420 | 22,000 |
2001/09/26 | 417 | 424 | 416 | 420 | 23,000 |
2001/09/25 | 430 | 430 | 416 | 416 | 20,000 |
2001/09/21 | 410 | 415 | 410 | 415 | 23,000 |
2001/09/20 | 423 | 423 | 415 | 415 | 64,000 |
2001/09/19 | 429 | 429 | 417 | 425 | 22,000 |
2001/09/18 | 418 | 429 | 417 | 417 | 22,000 |
2001/09/17 | 429 | 429 | 410 | 414 | 51,000 |
2001/09/14 | 430 | 430 | 420 | 430 | 31,000 |
2001/09/13 | 407 | 417 | 407 | 417 | 58,000 |
2001/09/12 | 425 | 425 | 402 | 407 | 106,000 |
2001/09/11 | 431 | 440 | 431 | 440 | 27,000 |
2001/09/10 | 432 | 438 | 431 | 438 | 26,000 |
2001/09/07 | 449 | 455 | 441 | 447 | 39,000 |
2001/09/06 | 451 | 456 | 449 | 449 | 31,000 |
2001/09/05 | 451 | 451 | 445 | 451 | 43,000 |
2001/09/04 | 431 | 449 | 430 | 449 | 66,000 |
2001/09/03 | 468 | 469 | 456 | 456 | 34,000 |
2001/08/31 | 473 | 473 | 458 | 466 | 60,000 |
2001/08/30 | 480 | 480 | 465 | 475 | 214,000 |
2001/08/29 | 465 | 475 | 455 | 475 | 62,000 |
2001/08/28 | 474 | 474 | 462 | 465 | 64,000 |
2001/08/27 | 469 | 475 | 466 | 474 | 55,000 |
2001/08/24 | 461 | 472 | 461 | 466 | 79,000 |
2001/08/23 | 471 | 471 | 465 | 466 | 67,000 |
2001/08/22 | 474 | 474 | 469 | 470 | 62,000 |
2001/08/21 | 465 | 480 | 465 | 474 | 116,000 |
2001/08/20 | 465 | 468 | 463 | 464 | 47,000 |
2001/08/17 | 470 | 470 | 461 | 465 | 77,000 |
2001/08/16 | 469 | 470 | 460 | 467 | 190,000 |
2001/08/15 | 450 | 463 | 445 | 463 | 171,000 |
2001/08/14 | 442 | 450 | 440 | 450 | 92,000 |
2001/08/13 | 440 | 441 | 439 | 439 | 34,000 |
2001/08/10 | 437 | 439 | 435 | 439 | 26,000 |
2001/08/09 | 437 | 438 | 435 | 435 | 22,000 |
2001/08/08 | 437 | 438 | 435 | 437 | 17,000 |
2001/08/07 | 435 | 437 | 433 | 433 | 34,000 |
2001/08/06 | 435 | 437 | 433 | 435 | 41,000 |
2001/08/03 | 430 | 435 | 428 | 435 | 57,000 |
2001/08/02 | 432 | 433 | 427 | 428 | 31,000 |
2001/08/01 | 425 | 432 | 425 | 432 | 29,000 |
2001/07/31 | 430 | 430 | 424 | 425 | 23,000 |
2001/07/30 | 434 | 435 | 418 | 433 | 47,000 |
2001/07/27 | 425 | 443 | 416 | 436 | 105,000 |
2001/07/26 | 425 | 426 | 419 | 420 | 17,000 |
2001/07/25 | 417 | 420 | 415 | 420 | 27,000 |
2001/07/24 | 418 | 418 | 415 | 417 | 44,000 |
2001/07/23 | 422 | 422 | 418 | 421 | 38,000 |
2001/07/19 | 426 | 429 | 422 | 422 | 19,000 |
2001/07/18 | 430 | 430 | 427 | 430 | 10,000 |
2001/07/17 | 425 | 434 | 425 | 426 | 31,000 |
2001/07/16 | 427 | 431 | 423 | 430 | 49,000 |
2001/07/13 | 427 | 427 | 427 | 427 | 1,000 |
2001/07/12 | 423 | 426 | 420 | 426 | 74,000 |
2001/07/11 | 421 | 427 | 421 | 421 | 16,000 |
2001/07/10 | 421 | 429 | 421 | 427 | 28,000 |
2001/07/09 | 428 | 429 | 420 | 429 | 95,000 |
2001/07/06 | 430 | 432 | 430 | 430 | 33,000 |
2001/07/05 | 431 | 436 | 431 | 432 | 43,000 |
2001/07/04 | 434 | 436 | 433 | 433 | 29,000 |
2001/07/03 | 434 | 436 | 432 | 434 | 41,000 |
2001/07/02 | 435 | 437 | 430 | 434 | 76,000 |
2001/06/29 | 434 | 436 | 432 | 436 | 41,000 |
2001/06/28 | 431 | 434 | 430 | 434 | 21,000 |
2001/06/27 | 432 | 434 | 430 | 430 | 31,000 |
2001/06/26 | 432 | 434 | 430 | 434 | 18,000 |
2001/06/25 | 430 | 438 | 430 | 435 | 64,000 |
2001/06/22 | 425 | 429 | 420 | 423 | 60,000 |
2001/06/21 | 420 | 424 | 420 | 420 | 24,000 |
2001/06/20 | 421 | 424 | 418 | 422 | 57,000 |
2001/06/19 | 430 | 430 | 421 | 421 | 23,000 |
2001/06/18 | 419 | 424 | 415 | 424 | 19,000 |
2001/06/15 | 418 | 420 | 412 | 420 | 46,000 |
2001/06/14 | 420 | 425 | 418 | 418 | 33,000 |
2001/06/13 | 422 | 425 | 420 | 420 | 59,000 |
2001/06/12 | 429 | 429 | 421 | 421 | 26,000 |
2001/06/11 | 420 | 429 | 419 | 428 | 12,000 |
2001/06/08 | 425 | 431 | 425 | 430 | 66,000 |
2001/06/07 | 420 | 425 | 418 | 425 | 42,000 |
2001/06/06 | 427 | 430 | 421 | 422 | 54,000 |
2001/06/05 | 430 | 430 | 427 | 427 | 32,000 |
2001/06/04 | 432 | 433 | 430 | 433 | 33,000 |
2001/06/01 | 435 | 438 | 433 | 433 | 23,000 |
2001/05/31 | 436 | 436 | 435 | 436 | 30,000 |
2001/05/30 | 443 | 443 | 438 | 438 | 49,000 |
2001/05/29 | 438 | 442 | 438 | 440 | 48,000 |
2001/05/28 | 441 | 442 | 438 | 438 | 49,000 |
2001/05/25 | 438 | 444 | 433 | 438 | 66,000 |
2001/05/24 | 430 | 448 | 430 | 433 | 82,000 |
2001/05/23 | 430 | 433 | 428 | 430 | 63,000 |
2001/05/22 | 426 | 428 | 426 | 427 | 28,000 |
2001/05/21 | 426 | 426 | 426 | 426 | 23,000 |
2001/05/18 | 430 | 430 | 425 | 426 | 51,000 |
2001/05/17 | 427 | 430 | 426 | 429 | 53,000 |
2001/05/16 | 424 | 429 | 421 | 426 | 58,000 |
2001/05/15 | 425 | 426 | 423 | 424 | 18,000 |
2001/05/14 | 423 | 428 | 423 | 425 | 28,000 |
2001/05/11 | 421 | 425 | 421 | 423 | 29,000 |
2001/05/10 | 420 | 424 | 420 | 421 | 36,000 |
2001/05/09 | 425 | 429 | 421 | 421 | 68,000 |
2001/05/08 | 430 | 430 | 425 | 429 | 75,000 |
2001/05/07 | 430 | 430 | 426 | 429 | 51,000 |
2001/05/02 | 427 | 433 | 425 | 425 | 166,000 |
2001/05/01 | 424 | 432 | 423 | 432 | 96,000 |
2001/04/27 | 425 | 427 | 420 | 423 | 100,000 |
2001/04/26 | 418 | 425 | 418 | 425 | 111,000 |
2001/04/25 | 419 | 421 | 416 | 418 | 66,000 |
2001/04/24 | 425 | 426 | 420 | 420 | 36,000 |
2001/04/23 | 418 | 425 | 418 | 422 | 77,000 |
2001/04/20 | 422 | 422 | 411 | 419 | 57,000 |
2001/04/19 | 433 | 434 | 423 | 429 | 78,000 |
2001/04/18 | 428 | 434 | 425 | 430 | 73,000 |
2001/04/17 | 433 | 433 | 425 | 426 | 87,000 |
2001/04/16 | 419 | 434 | 419 | 434 | 260,000 |
2001/04/13 | 408 | 420 | 405 | 416 | 261,000 |
2001/04/12 | 409 | 410 | 403 | 408 | 72,000 |
2001/04/11 | 409 | 410 | 403 | 409 | 104,000 |
2001/04/10 | 399 | 410 | 398 | 408 | 108,000 |
2001/04/09 | 406 | 406 | 393 | 393 | 122,000 |
2001/04/06 | 406 | 420 | 399 | 407 | 605,000 |
2001/04/05 | 402 | 405 | 401 | 404 | 194,000 |
2001/04/04 | 394 | 406 | 392 | 401 | 195,000 |
2001/04/03 | 378 | 409 | 378 | 409 | 281,000 |
2001/04/02 | 370 | 377 | 369 | 377 | 59,000 |
2001/03/30 | 363 | 366 | 360 | 365 | 28,000 |
2001/03/29 | 358 | 362 | 358 | 361 | 41,000 |
2001/03/28 | 361 | 362 | 358 | 358 | 39,000 |
2001/03/27 | 362 | 365 | 360 | 360 | 101,000 |
2001/03/26 | 359 | 359 | 356 | 359 | 97,000 |
2001/03/23 | 355 | 358 | 351 | 355 | 33,000 |
2001/03/22 | 350 | 353 | 350 | 353 | 62,000 |
2001/03/21 | 345 | 350 | 345 | 350 | 58,000 |
2001/03/19 | 343 | 346 | 343 | 345 | 32,000 |
2001/03/16 | 342 | 348 | 342 | 345 | 24,000 |
2001/03/15 | 332 | 347 | 330 | 347 | 58,000 |
2001/03/14 | 340 | 348 | 340 | 340 | 22,000 |
2001/03/13 | 341 | 350 | 335 | 336 | 22,000 |
2001/03/12 | 349 | 349 | 343 | 345 | 14,000 |
2001/03/09 | 333 | 349 | 333 | 349 | 45,000 |
2001/03/08 | 350 | 353 | 347 | 348 | 46,000 |
2001/03/07 | 348 | 350 | 346 | 350 | 14,000 |
2001/03/06 | 350 | 350 | 342 | 349 | 9,000 |
2001/03/05 | 343 | 349 | 343 | 343 | 20,000 |
2001/03/02 | 345 | 346 | 345 | 345 | 27,000 |
2001/03/01 | 346 | 350 | 343 | 345 | 36,000 |
2001/02/28 | 348 | 348 | 342 | 343 | 17,000 |
2001/02/27 | 345 | 350 | 342 | 346 | 37,000 |
2001/02/26 | 340 | 345 | 340 | 342 | 11,000 |
2001/02/23 | 340 | 341 | 330 | 341 | 14,000 |
2001/02/22 | 341 | 341 | 341 | 341 | 3,000 |
2001/02/21 | 329 | 341 | 327 | 333 | 43,000 |
2001/02/20 | 331 | 331 | 327 | 329 | 40,000 |
2001/02/19 | 335 | 335 | 332 | 332 | 14,000 |
2001/02/16 | 326 | 338 | 326 | 331 | 23,000 |
2001/02/15 | 334 | 334 | 330 | 331 | 19,000 |
2001/02/14 | 325 | 330 | 325 | 329 | 14,000 |
2001/02/13 | 328 | 330 | 325 | 327 | 51,000 |
2001/02/09 | 323 | 330 | 323 | 327 | 20,000 |
2001/02/08 | 327 | 327 | 321 | 322 | 35,000 |
2001/02/07 | 337 | 339 | 315 | 321 | 96,000 |
2001/02/06 | 340 | 340 | 331 | 337 | 18,000 |
2001/02/05 | 324 | 332 | 320 | 329 | 38,000 |
2001/02/02 | 324 | 324 | 318 | 319 | 38,000 |
2001/02/01 | 328 | 328 | 320 | 324 | 48,000 |
2001/01/31 | 330 | 330 | 325 | 327 | 12,000 |
2001/01/30 | 333 | 339 | 328 | 328 | 46,000 |
2001/01/29 | 351 | 351 | 332 | 332 | 54,000 |
2001/01/26 | 332 | 355 | 331 | 347 | 52,000 |
2001/01/25 | 335 | 336 | 331 | 331 | 15,000 |
2001/01/24 | 342 | 342 | 341 | 341 | 3,000 |
2001/01/23 | 340 | 342 | 337 | 342 | 12,000 |
2001/01/22 | 337 | 338 | 337 | 337 | 8,000 |
2001/01/19 | 330 | 340 | 330 | 335 | 25,000 |
2001/01/18 | 328 | 330 | 325 | 330 | 43,000 |
2001/01/17 | 324 | 328 | 318 | 328 | 18,000 |
2001/01/16 | 328 | 328 | 328 | 328 | 8,000 |
2001/01/15 | 328 | 333 | 328 | 328 | 8,000 |
2001/01/12 | 312 | 326 | 312 | 315 | 21,000 |
2001/01/11 | 330 | 330 | 311 | 315 | 17,000 |
2001/01/10 | 335 | 335 | 330 | 335 | 24,000 |
2001/01/09 | 340 | 344 | 335 | 336 | 30,000 |
2001/01/05 | 356 | 359 | 355 | 355 | 24,000 |
2001/01/04 | 370 | 370 | 350 | 350 | 7,000 |