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 |
|---|---|---|---|---|---|
| 2003/12/30 | 361 | 363 | 361 | 363 | 11,000 |
| 2003/12/29 | 360 | 364 | 357 | 358 | 71,000 |
| 2003/12/26 | 369 | 369 | 355 | 359 | 35,000 |
| 2003/12/25 | 355 | 375 | 355 | 367 | 60,000 |
| 2003/12/24 | 385 | 389 | 383 | 385 | 99,000 |
| 2003/12/22 | 383 | 383 | 381 | 383 | 57,000 |
| 2003/12/19 | 382 | 382 | 378 | 382 | 38,000 |
| 2003/12/18 | 382 | 382 | 380 | 380 | 26,000 |
| 2003/12/17 | 381 | 382 | 378 | 380 | 39,000 |
| 2003/12/16 | 380 | 381 | 377 | 381 | 54,000 |
| 2003/12/15 | 379 | 382 | 378 | 380 | 39,000 |
| 2003/12/12 | 377 | 383 | 376 | 376 | 59,000 |
| 2003/12/11 | 379 | 380 | 367 | 373 | 71,000 |
| 2003/12/10 | 380 | 381 | 378 | 379 | 17,000 |
| 2003/12/09 | 380 | 382 | 379 | 380 | 12,000 |
| 2003/12/08 | 380 | 382 | 378 | 378 | 12,000 |
| 2003/12/05 | 379 | 380 | 378 | 380 | 14,000 |
| 2003/12/04 | 380 | 382 | 380 | 381 | 25,000 |
| 2003/12/03 | 380 | 382 | 380 | 381 | 11,000 |
| 2003/12/02 | 378 | 380 | 376 | 376 | 38,000 |
| 2003/12/01 | 378 | 382 | 377 | 377 | 20,000 |
| 2003/11/28 | 384 | 384 | 377 | 377 | 14,000 |
| 2003/11/27 | 373 | 390 | 373 | 384 | 19,000 |
| 2003/11/26 | 378 | 382 | 376 | 378 | 29,000 |
| 2003/11/25 | 378 | 378 | 376 | 377 | 9,000 |
| 2003/11/21 | 377 | 378 | 373 | 374 | 21,000 |
| 2003/11/20 | 375 | 377 | 369 | 377 | 31,000 |
| 2003/11/19 | 365 | 368 | 365 | 368 | 10,000 |
| 2003/11/18 | 367 | 373 | 365 | 366 | 17,000 |
| 2003/11/17 | 373 | 373 | 368 | 368 | 30,000 |
| 2003/11/14 | 376 | 376 | 374 | 375 | 14,000 |
| 2003/11/13 | 377 | 377 | 372 | 376 | 13,000 |
| 2003/11/12 | 370 | 377 | 370 | 371 | 19,000 |
| 2003/11/11 | 375 | 377 | 372 | 372 | 33,000 |
| 2003/11/10 | 377 | 381 | 375 | 375 | 12,000 |
| 2003/11/07 | 378 | 378 | 376 | 377 | 11,000 |
| 2003/11/06 | 375 | 376 | 373 | 373 | 11,000 |
| 2003/11/05 | 375 | 376 | 374 | 376 | 14,000 |
| 2003/11/04 | 374 | 378 | 372 | 375 | 24,000 |
| 2003/10/31 | 372 | 375 | 371 | 371 | 32,000 |
| 2003/10/30 | 372 | 373 | 370 | 371 | 16,000 |
| 2003/10/29 | 370 | 375 | 370 | 372 | 29,000 |
| 2003/10/28 | 372 | 374 | 370 | 370 | 29,000 |
| 2003/10/27 | 370 | 373 | 370 | 371 | 31,000 |
| 2003/10/24 | 377 | 377 | 371 | 373 | 35,000 |
| 2003/10/23 | 376 | 376 | 372 | 372 | 35,000 |
| 2003/10/22 | 376 | 378 | 375 | 377 | 31,000 |
| 2003/10/21 | 375 | 377 | 375 | 375 | 25,000 |
| 2003/10/20 | 372 | 375 | 371 | 375 | 31,000 |
| 2003/10/17 | 372 | 375 | 370 | 372 | 50,000 |
| 2003/10/16 | 377 | 377 | 371 | 372 | 35,000 |
| 2003/10/15 | 376 | 377 | 374 | 374 | 21,000 |
| 2003/10/14 | 378 | 378 | 376 | 376 | 24,000 |
| 2003/10/10 | 375 | 378 | 373 | 378 | 43,000 |
| 2003/10/09 | 382 | 382 | 376 | 380 | 13,000 |
| 2003/10/08 | 374 | 384 | 374 | 382 | 53,000 |
| 2003/10/07 | 373 | 375 | 373 | 373 | 16,000 |
| 2003/10/06 | 375 | 378 | 373 | 373 | 29,000 |
| 2003/10/03 | 368 | 376 | 368 | 375 | 32,000 |
| 2003/10/02 | 373 | 373 | 368 | 368 | 11,000 |
| 2003/10/01 | 370 | 373 | 363 | 365 | 34,000 |
| 2003/09/30 | 368 | 369 | 365 | 366 | 21,000 |
| 2003/09/29 | 373 | 373 | 368 | 368 | 7,000 |
| 2003/09/26 | 371 | 374 | 366 | 374 | 17,000 |
| 2003/09/25 | 368 | 370 | 365 | 370 | 31,000 |
| 2003/09/24 | 375 | 375 | 370 | 371 | 45,000 |
| 2003/09/22 | 373 | 374 | 368 | 373 | 21,000 |
| 2003/09/19 | 373 | 373 | 368 | 368 | 27,000 |
| 2003/09/18 | 372 | 372 | 364 | 372 | 41,000 |
| 2003/09/17 | 365 | 372 | 365 | 370 | 53,000 |
| 2003/09/16 | 364 | 366 | 363 | 366 | 28,000 |
| 2003/09/12 | 366 | 366 | 363 | 363 | 46,000 |
| 2003/09/11 | 362 | 363 | 362 | 363 | 22,000 |
| 2003/09/10 | 366 | 366 | 361 | 363 | 12,000 |
| 2003/09/09 | 367 | 367 | 365 | 365 | 18,000 |
| 2003/09/08 | 363 | 365 | 359 | 365 | 36,000 |
| 2003/09/05 | 364 | 364 | 361 | 364 | 12,000 |
| 2003/09/04 | 365 | 365 | 360 | 360 | 15,000 |
| 2003/09/03 | 363 | 364 | 360 | 364 | 32,000 |
| 2003/09/02 | 359 | 361 | 359 | 361 | 18,000 |
| 2003/09/01 | 361 | 367 | 358 | 358 | 47,000 |
| 2003/08/29 | 357 | 362 | 357 | 357 | 22,000 |
| 2003/08/28 | 355 | 365 | 355 | 365 | 45,000 |
| 2003/08/27 | 355 | 356 | 355 | 356 | 17,000 |
| 2003/08/26 | 355 | 356 | 354 | 355 | 23,000 |
| 2003/08/25 | 362 | 362 | 355 | 355 | 30,000 |
| 2003/08/22 | 363 | 365 | 363 | 364 | 7,000 |
| 2003/08/21 | 363 | 364 | 361 | 363 | 11,000 |
| 2003/08/20 | 358 | 363 | 358 | 362 | 19,000 |
| 2003/08/19 | 357 | 357 | 351 | 357 | 30,000 |
| 2003/08/18 | 355 | 361 | 355 | 357 | 10,000 |
| 2003/08/15 | 353 | 354 | 353 | 353 | 4,000 |
| 2003/08/14 | 356 | 358 | 352 | 358 | 12,000 |
| 2003/08/13 | 352 | 356 | 352 | 356 | 10,000 |
| 2003/08/12 | 354 | 355 | 350 | 352 | 23,000 |
| 2003/08/11 | 358 | 359 | 353 | 353 | 7,000 |
| 2003/08/08 | 350 | 355 | 350 | 351 | 16,000 |
| 2003/08/07 | 351 | 355 | 350 | 350 | 14,000 |
| 2003/08/06 | 352 | 355 | 350 | 355 | 9,000 |
| 2003/08/05 | 360 | 360 | 351 | 352 | 19,000 |
| 2003/08/04 | 366 | 366 | 360 | 360 | 15,000 |
| 2003/08/01 | 367 | 367 | 357 | 362 | 41,000 |
| 2003/07/31 | 369 | 369 | 362 | 362 | 23,000 |
| 2003/07/30 | 368 | 372 | 365 | 372 | 49,000 |
| 2003/07/29 | 371 | 371 | 369 | 369 | 13,000 |
| 2003/07/28 | 371 | 371 | 369 | 370 | 24,000 |
| 2003/07/25 | 371 | 371 | 370 | 371 | 9,000 |
| 2003/07/24 | 369 | 372 | 369 | 370 | 5,000 |
| 2003/07/23 | 374 | 374 | 368 | 369 | 16,000 |
| 2003/07/22 | 374 | 374 | 368 | 373 | 30,000 |
| 2003/07/18 | 370 | 375 | 370 | 375 | 21,000 |
| 2003/07/17 | 374 | 375 | 370 | 370 | 21,000 |
| 2003/07/16 | 373 | 375 | 372 | 375 | 10,000 |
| 2003/07/15 | 372 | 374 | 372 | 372 | 11,000 |
| 2003/07/14 | 373 | 374 | 373 | 374 | 8,000 |
| 2003/07/11 | 372 | 374 | 372 | 374 | 31,000 |
| 2003/07/10 | 370 | 373 | 370 | 373 | 14,000 |
| 2003/07/09 | 371 | 371 | 369 | 369 | 22,000 |
| 2003/07/08 | 370 | 373 | 368 | 368 | 35,000 |
| 2003/07/07 | 368 | 370 | 368 | 369 | 59,000 |
| 2003/07/04 | 374 | 374 | 368 | 368 | 21,000 |
| 2003/07/03 | 376 | 377 | 370 | 374 | 44,000 |
| 2003/07/02 | 374 | 377 | 370 | 370 | 18,000 |
| 2003/07/01 | 371 | 375 | 368 | 371 | 31,000 |
| 2003/06/30 | 375 | 376 | 370 | 370 | 36,000 |
| 2003/06/27 | 380 | 380 | 371 | 380 | 14,000 |
| 2003/06/26 | 374 | 375 | 368 | 370 | 33,000 |
| 2003/06/25 | 373 | 375 | 370 | 370 | 33,000 |
| 2003/06/24 | 373 | 375 | 373 | 373 | 15,000 |
| 2003/06/23 | 381 | 382 | 380 | 380 | 11,000 |
| 2003/06/20 | 376 | 381 | 376 | 380 | 35,000 |
| 2003/06/19 | 381 | 381 | 379 | 379 | 11,000 |
| 2003/06/18 | 374 | 380 | 374 | 377 | 37,000 |
| 2003/06/17 | 381 | 381 | 370 | 373 | 26,000 |
| 2003/06/16 | 379 | 382 | 376 | 381 | 37,000 |
| 2003/06/13 | 371 | 379 | 369 | 375 | 63,000 |
| 2003/06/12 | 365 | 373 | 363 | 371 | 39,000 |
| 2003/06/11 | 362 | 363 | 362 | 363 | 18,000 |
| 2003/06/10 | 364 | 365 | 362 | 362 | 15,000 |
| 2003/06/09 | 362 | 365 | 360 | 365 | 4,000 |
| 2003/06/06 | 361 | 362 | 361 | 362 | 5,000 |
| 2003/06/05 | 362 | 362 | 361 | 361 | 7,000 |
| 2003/06/04 | 367 | 368 | 361 | 361 | 7,000 |
| 2003/06/03 | 357 | 365 | 355 | 365 | 23,000 |
| 2003/06/02 | 355 | 360 | 355 | 360 | 9,000 |
| 2003/05/30 | 360 | 362 | 359 | 362 | 8,000 |
| 2003/05/29 | 356 | 359 | 356 | 359 | 7,000 |
| 2003/05/28 | 356 | 360 | 355 | 360 | 12,000 |
| 2003/05/27 | 356 | 360 | 355 | 355 | 31,000 |
| 2003/05/26 | 354 | 356 | 354 | 356 | 6,000 |
| 2003/05/23 | 347 | 351 | 347 | 351 | 8,000 |
| 2003/05/22 | 349 | 350 | 346 | 347 | 12,000 |
| 2003/05/21 | 354 | 357 | 350 | 357 | 20,000 |
| 2003/05/20 | 345 | 354 | 345 | 354 | 7,000 |
| 2003/05/19 | 347 | 353 | 345 | 353 | 14,000 |
| 2003/05/16 | 351 | 353 | 350 | 350 | 7,000 |
| 2003/05/15 | 354 | 354 | 348 | 348 | 13,000 |
| 2003/05/14 | 355 | 355 | 350 | 350 | 29,000 |
| 2003/05/13 | 355 | 355 | 355 | 355 | 11,000 |
| 2003/05/12 | 350 | 355 | 350 | 355 | 8,000 |
| 2003/05/09 | 355 | 356 | 348 | 348 | 20,000 |
| 2003/05/08 | 360 | 360 | 355 | 355 | 14,000 |
| 2003/05/07 | 359 | 365 | 359 | 359 | 23,000 |
| 2003/05/06 | 354 | 359 | 350 | 359 | 18,000 |
| 2003/05/02 | 354 | 355 | 353 | 353 | 11,000 |
| 2003/05/01 | 359 | 359 | 355 | 355 | 6,000 |
| 2003/04/30 | 368 | 369 | 356 | 358 | 11,000 |
| 2003/04/28 | 363 | 368 | 363 | 368 | 13,000 |
| 2003/04/25 | 366 | 369 | 364 | 369 | 23,000 |
| 2003/04/24 | 356 | 366 | 356 | 366 | 19,000 |
| 2003/04/23 | 357 | 363 | 357 | 363 | 7,000 |
| 2003/04/22 | 362 | 363 | 360 | 362 | 20,000 |
| 2003/04/21 | 355 | 361 | 354 | 361 | 28,000 |
| 2003/04/18 | 360 | 360 | 348 | 348 | 11,000 |
| 2003/04/17 | 357 | 357 | 355 | 355 | 8,000 |
| 2003/04/16 | 360 | 360 | 346 | 348 | 15,000 |
| 2003/04/15 | 355 | 358 | 350 | 357 | 12,000 |
| 2003/04/14 | 345 | 367 | 341 | 355 | 28,000 |
| 2003/04/11 | 350 | 350 | 340 | 345 | 37,000 |
| 2003/04/10 | 340 | 347 | 340 | 341 | 9,000 |
| 2003/04/09 | 345 | 348 | 340 | 340 | 6,000 |
| 2003/04/08 | 348 | 348 | 341 | 345 | 9,000 |
| 2003/04/07 | 337 | 348 | 337 | 348 | 20,000 |
| 2003/04/04 | 340 | 345 | 340 | 340 | 10,000 |
| 2003/04/03 | 339 | 339 | 335 | 336 | 8,000 |
| 2003/04/02 | 335 | 340 | 335 | 340 | 16,000 |
| 2003/04/01 | 335 | 338 | 330 | 335 | 24,000 |
| 2003/03/31 | 339 | 339 | 330 | 335 | 59,000 |
| 2003/03/28 | 337 | 340 | 336 | 339 | 12,000 |
| 2003/03/27 | 341 | 343 | 335 | 336 | 16,000 |
| 2003/03/26 | 340 | 342 | 338 | 341 | 11,000 |
| 2003/03/25 | 345 | 345 | 340 | 344 | 17,000 |
| 2003/03/24 | 338 | 346 | 338 | 346 | 42,000 |
| 2003/03/20 | 337 | 342 | 337 | 337 | 14,000 |
| 2003/03/19 | 341 | 344 | 338 | 338 | 24,000 |
| 2003/03/18 | 340 | 346 | 332 | 340 | 45,000 |
| 2003/03/17 | 348 | 348 | 341 | 341 | 22,000 |
| 2003/03/14 | 346 | 348 | 346 | 346 | 50,000 |
| 2003/03/13 | 347 | 349 | 346 | 346 | 10,000 |
| 2003/03/12 | 353 | 353 | 346 | 346 | 15,000 |
| 2003/03/11 | 351 | 354 | 346 | 354 | 25,000 |
| 2003/03/10 | 353 | 353 | 351 | 352 | 12,000 |
| 2003/03/07 | 357 | 357 | 352 | 352 | 27,000 |
| 2003/03/06 | 359 | 360 | 355 | 355 | 13,000 |
| 2003/03/05 | 358 | 360 | 358 | 358 | 12,000 |
| 2003/03/04 | 354 | 360 | 352 | 360 | 24,000 |
| 2003/03/03 | 351 | 360 | 350 | 360 | 40,000 |
| 2003/02/28 | 360 | 360 | 358 | 358 | 23,000 |
| 2003/02/27 | 365 | 365 | 355 | 356 | 17,000 |
| 2003/02/26 | 364 | 365 | 355 | 355 | 7,000 |
| 2003/02/25 | 362 | 366 | 360 | 364 | 16,000 |
| 2003/02/24 | 363 | 365 | 361 | 365 | 12,000 |
| 2003/02/21 | 367 | 367 | 363 | 363 | 6,000 |
| 2003/02/20 | 367 | 367 | 365 | 367 | 8,000 |
| 2003/02/19 | 365 | 367 | 363 | 367 | 12,000 |
| 2003/02/18 | 360 | 366 | 360 | 365 | 21,000 |
| 2003/02/17 | 361 | 361 | 356 | 360 | 14,000 |
| 2003/02/14 | 364 | 364 | 360 | 361 | 19,000 |
| 2003/02/13 | 360 | 362 | 358 | 360 | 24,000 |
| 2003/02/12 | 359 | 359 | 358 | 359 | 18,000 |
| 2003/02/10 | 350 | 360 | 350 | 360 | 25,000 |
| 2003/02/07 | 351 | 351 | 350 | 350 | 11,000 |
| 2003/02/06 | 353 | 353 | 349 | 350 | 24,000 |
| 2003/02/05 | 354 | 358 | 354 | 355 | 18,000 |
| 2003/02/04 | 354 | 355 | 351 | 355 | 24,000 |
| 2003/02/03 | 348 | 352 | 348 | 352 | 22,000 |
| 2003/01/31 | 347 | 350 | 347 | 347 | 17,000 |
| 2003/01/30 | 350 | 351 | 349 | 350 | 52,000 |
| 2003/01/29 | 354 | 354 | 351 | 354 | 28,000 |
| 2003/01/28 | 357 | 357 | 353 | 355 | 28,000 |
| 2003/01/27 | 350 | 355 | 350 | 354 | 47,000 |
| 2003/01/24 | 358 | 360 | 351 | 353 | 27,000 |
| 2003/01/23 | 353 | 359 | 353 | 359 | 18,000 |
| 2003/01/22 | 356 | 358 | 355 | 358 | 13,000 |
| 2003/01/21 | 356 | 359 | 355 | 357 | 29,000 |
| 2003/01/20 | 351 | 360 | 350 | 360 | 50,000 |
| 2003/01/17 | 359 | 359 | 353 | 355 | 11,000 |
| 2003/01/16 | 354 | 360 | 354 | 360 | 21,000 |
| 2003/01/15 | 355 | 355 | 354 | 355 | 25,000 |
| 2003/01/14 | 353 | 354 | 350 | 354 | 10,000 |
| 2003/01/10 | 354 | 354 | 350 | 354 | 13,000 |
| 2003/01/09 | 351 | 354 | 351 | 352 | 14,000 |
| 2003/01/08 | 355 | 356 | 352 | 352 | 15,000 |
| 2003/01/07 | 359 | 360 | 355 | 356 | 24,000 |
| 2003/01/06 | 356 | 359 | 352 | 359 | 13,000 |