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 |
|---|---|---|---|---|---|
| 2006/12/29 | 441 | 442 | 439 | 439 | 31,000 |
| 2006/12/28 | 445 | 445 | 440 | 441 | 80,000 |
| 2006/12/27 | 447 | 449 | 444 | 445 | 101,000 |
| 2006/12/26 | 442 | 452 | 435 | 449 | 131,000 |
| 2006/12/25 | 474 | 474 | 470 | 472 | 254,000 |
| 2006/12/22 | 469 | 471 | 466 | 469 | 110,000 |
| 2006/12/21 | 471 | 471 | 468 | 469 | 104,000 |
| 2006/12/20 | 472 | 472 | 469 | 470 | 117,000 |
| 2006/12/19 | 472 | 472 | 467 | 468 | 121,000 |
| 2006/12/18 | 473 | 473 | 469 | 470 | 87,000 |
| 2006/12/15 | 472 | 472 | 467 | 467 | 67,000 |
| 2006/12/14 | 471 | 472 | 469 | 472 | 77,000 |
| 2006/12/13 | 466 | 471 | 465 | 466 | 198,000 |
| 2006/12/12 | 465 | 468 | 463 | 468 | 55,000 |
| 2006/12/11 | 468 | 468 | 463 | 465 | 45,000 |
| 2006/12/08 | 463 | 468 | 463 | 467 | 62,000 |
| 2006/12/07 | 464 | 468 | 462 | 468 | 56,000 |
| 2006/12/06 | 464 | 465 | 457 | 464 | 54,000 |
| 2006/12/05 | 464 | 468 | 457 | 457 | 151,000 |
| 2006/12/04 | 448 | 463 | 448 | 463 | 114,000 |
| 2006/12/01 | 440 | 448 | 440 | 448 | 43,000 |
| 2006/11/30 | 448 | 448 | 442 | 445 | 41,000 |
| 2006/11/29 | 444 | 446 | 439 | 446 | 36,000 |
| 2006/11/28 | 435 | 441 | 434 | 436 | 33,000 |
| 2006/11/27 | 425 | 435 | 425 | 435 | 23,000 |
| 2006/11/24 | 425 | 430 | 422 | 423 | 44,000 |
| 2006/11/22 | 425 | 429 | 422 | 429 | 38,000 |
| 2006/11/21 | 425 | 427 | 424 | 425 | 47,000 |
| 2006/11/20 | 439 | 439 | 420 | 430 | 60,000 |
| 2006/11/17 | 442 | 443 | 438 | 439 | 34,000 |
| 2006/11/16 | 438 | 444 | 438 | 442 | 44,000 |
| 2006/11/15 | 438 | 441 | 438 | 439 | 20,000 |
| 2006/11/14 | 438 | 441 | 438 | 438 | 14,000 |
| 2006/11/13 | 438 | 440 | 436 | 440 | 22,000 |
| 2006/11/10 | 441 | 443 | 437 | 440 | 67,000 |
| 2006/11/09 | 443 | 445 | 442 | 445 | 25,000 |
| 2006/11/08 | 445 | 448 | 442 | 446 | 49,000 |
| 2006/11/07 | 446 | 448 | 446 | 447 | 22,000 |
| 2006/11/06 | 445 | 448 | 445 | 446 | 41,000 |
| 2006/11/02 | 446 | 448 | 445 | 445 | 22,000 |
| 2006/11/01 | 449 | 449 | 446 | 446 | 24,000 |
| 2006/10/31 | 444 | 449 | 443 | 445 | 27,000 |
| 2006/10/30 | 448 | 448 | 443 | 443 | 39,000 |
| 2006/10/27 | 448 | 448 | 446 | 446 | 36,000 |
| 2006/10/26 | 447 | 449 | 447 | 448 | 17,000 |
| 2006/10/25 | 450 | 451 | 447 | 448 | 22,000 |
| 2006/10/24 | 450 | 451 | 448 | 449 | 23,000 |
| 2006/10/23 | 450 | 453 | 445 | 445 | 28,000 |
| 2006/10/20 | 451 | 454 | 451 | 451 | 23,000 |
| 2006/10/19 | 450 | 451 | 447 | 451 | 33,000 |
| 2006/10/18 | 447 | 448 | 445 | 445 | 25,000 |
| 2006/10/17 | 448 | 451 | 446 | 448 | 19,000 |
| 2006/10/16 | 445 | 451 | 445 | 449 | 46,000 |
| 2006/10/13 | 443 | 448 | 439 | 448 | 34,000 |
| 2006/10/12 | 444 | 444 | 439 | 443 | 29,000 |
| 2006/10/11 | 441 | 445 | 440 | 443 | 36,000 |
| 2006/10/10 | 446 | 449 | 442 | 442 | 36,000 |
| 2006/10/06 | 450 | 452 | 448 | 448 | 37,000 |
| 2006/10/05 | 451 | 454 | 450 | 454 | 23,000 |
| 2006/10/04 | 453 | 457 | 449 | 449 | 53,000 |
| 2006/10/03 | 448 | 456 | 448 | 453 | 51,000 |
| 2006/10/02 | 450 | 451 | 444 | 447 | 27,000 |
| 2006/09/29 | 443 | 451 | 443 | 449 | 46,000 |
| 2006/09/28 | 444 | 446 | 442 | 446 | 11,000 |
| 2006/09/27 | 441 | 446 | 441 | 446 | 34,000 |
| 2006/09/26 | 448 | 448 | 439 | 439 | 14,000 |
| 2006/09/25 | 440 | 450 | 440 | 450 | 34,000 |
| 2006/09/22 | 449 | 449 | 441 | 443 | 18,000 |
| 2006/09/21 | 444 | 450 | 441 | 450 | 22,000 |
| 2006/09/20 | 442 | 444 | 441 | 441 | 17,000 |
| 2006/09/19 | 442 | 447 | 442 | 442 | 31,000 |
| 2006/09/15 | 440 | 443 | 439 | 442 | 47,000 |
| 2006/09/14 | 450 | 456 | 441 | 445 | 75,000 |
| 2006/09/13 | 457 | 457 | 452 | 453 | 37,000 |
| 2006/09/12 | 455 | 458 | 452 | 452 | 29,000 |
| 2006/09/11 | 452 | 455 | 451 | 455 | 16,000 |
| 2006/09/08 | 450 | 453 | 446 | 451 | 64,000 |
| 2006/09/07 | 457 | 460 | 451 | 451 | 30,000 |
| 2006/09/06 | 463 | 463 | 460 | 461 | 24,000 |
| 2006/09/05 | 463 | 464 | 461 | 461 | 18,000 |
| 2006/09/04 | 463 | 470 | 460 | 462 | 64,000 |
| 2006/09/01 | 460 | 465 | 452 | 460 | 134,000 |
| 2006/08/31 | 454 | 458 | 453 | 457 | 29,000 |
| 2006/08/30 | 449 | 453 | 449 | 453 | 14,000 |
| 2006/08/29 | 446 | 450 | 443 | 450 | 10,000 |
| 2006/08/28 | 451 | 451 | 444 | 444 | 22,000 |
| 2006/08/25 | 451 | 455 | 448 | 450 | 47,000 |
| 2006/08/24 | 451 | 455 | 450 | 451 | 29,000 |
| 2006/08/23 | 455 | 458 | 451 | 452 | 36,000 |
| 2006/08/22 | 454 | 460 | 454 | 458 | 30,000 |
| 2006/08/21 | 460 | 463 | 457 | 459 | 27,000 |
| 2006/08/18 | 460 | 460 | 455 | 459 | 35,000 |
| 2006/08/17 | 457 | 460 | 453 | 460 | 32,000 |
| 2006/08/16 | 455 | 456 | 450 | 456 | 17,000 |
| 2006/08/15 | 450 | 450 | 448 | 450 | 14,000 |
| 2006/08/14 | 445 | 453 | 445 | 445 | 36,000 |
| 2006/08/11 | 443 | 450 | 443 | 445 | 15,000 |
| 2006/08/10 | 443 | 445 | 441 | 441 | 18,000 |
| 2006/08/09 | 446 | 447 | 441 | 446 | 23,000 |
| 2006/08/08 | 446 | 446 | 441 | 445 | 13,000 |
| 2006/08/07 | 442 | 450 | 442 | 447 | 20,000 |
| 2006/08/04 | 449 | 450 | 444 | 444 | 13,000 |
| 2006/08/03 | 444 | 451 | 444 | 448 | 25,000 |
| 2006/08/02 | 450 | 450 | 441 | 444 | 26,000 |
| 2006/08/01 | 448 | 449 | 445 | 447 | 32,000 |
| 2006/07/31 | 441 | 442 | 436 | 441 | 22,000 |
| 2006/07/28 | 441 | 442 | 436 | 436 | 19,000 |
| 2006/07/27 | 436 | 440 | 436 | 439 | 25,000 |
| 2006/07/26 | 443 | 443 | 436 | 436 | 11,000 |
| 2006/07/25 | 441 | 442 | 436 | 440 | 11,000 |
| 2006/07/24 | 435 | 445 | 430 | 441 | 13,000 |
| 2006/07/21 | 440 | 440 | 436 | 436 | 21,000 |
| 2006/07/20 | 440 | 442 | 438 | 440 | 33,000 |
| 2006/07/19 | 430 | 439 | 428 | 431 | 45,000 |
| 2006/07/18 | 456 | 456 | 435 | 435 | 49,000 |
| 2006/07/14 | 468 | 468 | 455 | 455 | 32,000 |
| 2006/07/13 | 471 | 475 | 465 | 468 | 25,000 |
| 2006/07/12 | 468 | 475 | 461 | 471 | 85,000 |
| 2006/07/11 | 471 | 471 | 463 | 468 | 71,000 |
| 2006/07/10 | 452 | 475 | 443 | 474 | 87,000 |
| 2006/07/07 | 455 | 459 | 453 | 453 | 47,000 |
| 2006/07/06 | 455 | 456 | 451 | 453 | 41,000 |
| 2006/07/05 | 450 | 455 | 443 | 455 | 112,000 |
| 2006/07/04 | 455 | 456 | 449 | 451 | 30,000 |
| 2006/07/03 | 446 | 451 | 446 | 449 | 45,000 |
| 2006/06/30 | 453 | 456 | 445 | 451 | 34,000 |
| 2006/06/29 | 445 | 452 | 442 | 446 | 151,000 |
| 2006/06/28 | 445 | 445 | 442 | 444 | 35,000 |
| 2006/06/27 | 438 | 450 | 435 | 442 | 34,000 |
| 2006/06/26 | 444 | 444 | 432 | 433 | 50,000 |
| 2006/06/23 | 444 | 444 | 443 | 444 | 26,000 |
| 2006/06/22 | 440 | 443 | 439 | 443 | 31,000 |
| 2006/06/21 | 437 | 438 | 425 | 430 | 44,000 |
| 2006/06/20 | 438 | 445 | 436 | 436 | 38,000 |
| 2006/06/19 | 437 | 440 | 430 | 438 | 42,000 |
| 2006/06/16 | 434 | 439 | 430 | 436 | 63,000 |
| 2006/06/15 | 435 | 435 | 425 | 429 | 76,000 |
| 2006/06/14 | 418 | 428 | 418 | 425 | 27,000 |
| 2006/06/13 | 430 | 430 | 415 | 418 | 62,000 |
| 2006/06/12 | 426 | 434 | 420 | 434 | 70,000 |
| 2006/06/09 | 421 | 430 | 421 | 421 | 82,000 |
| 2006/06/08 | 438 | 438 | 417 | 420 | 154,000 |
| 2006/06/07 | 438 | 445 | 432 | 441 | 124,000 |
| 2006/06/06 | 440 | 445 | 440 | 445 | 90,000 |
| 2006/06/05 | 450 | 450 | 440 | 443 | 38,000 |
| 2006/06/02 | 451 | 452 | 431 | 452 | 67,000 |
| 2006/06/01 | 465 | 466 | 451 | 456 | 57,000 |
| 2006/05/31 | 467 | 467 | 460 | 465 | 63,000 |
| 2006/05/30 | 476 | 480 | 473 | 473 | 57,000 |
| 2006/05/29 | 485 | 485 | 476 | 476 | 26,000 |
| 2006/05/26 | 487 | 487 | 473 | 484 | 45,000 |
| 2006/05/25 | 471 | 488 | 470 | 488 | 142,000 |
| 2006/05/24 | 470 | 473 | 468 | 470 | 16,000 |
| 2006/05/23 | 482 | 482 | 466 | 475 | 74,000 |
| 2006/05/22 | 485 | 492 | 480 | 482 | 116,000 |
| 2006/05/19 | 466 | 479 | 466 | 479 | 59,000 |
| 2006/05/18 | 465 | 470 | 458 | 470 | 120,000 |
| 2006/05/17 | 473 | 479 | 470 | 474 | 66,000 |
| 2006/05/16 | 489 | 490 | 472 | 473 | 114,000 |
| 2006/05/15 | 480 | 482 | 468 | 469 | 115,000 |
| 2006/05/12 | 483 | 485 | 458 | 479 | 135,000 |
| 2006/05/11 | 495 | 495 | 487 | 487 | 73,000 |
| 2006/05/10 | 486 | 495 | 485 | 493 | 120,000 |
| 2006/05/09 | 492 | 494 | 488 | 488 | 113,000 |
| 2006/05/08 | 489 | 494 | 489 | 493 | 111,000 |
| 2006/05/02 | 477 | 488 | 476 | 488 | 102,000 |
| 2006/05/01 | 479 | 485 | 474 | 479 | 158,000 |
| 2006/04/28 | 480 | 480 | 475 | 480 | 36,000 |
| 2006/04/27 | 482 | 484 | 476 | 479 | 41,000 |
| 2006/04/26 | 477 | 480 | 475 | 479 | 52,000 |
| 2006/04/25 | 470 | 475 | 462 | 470 | 92,000 |
| 2006/04/24 | 478 | 479 | 470 | 470 | 84,000 |
| 2006/04/21 | 491 | 491 | 472 | 480 | 156,000 |
| 2006/04/20 | 490 | 492 | 488 | 489 | 128,000 |
| 2006/04/19 | 485 | 490 | 476 | 488 | 146,000 |
| 2006/04/18 | 472 | 477 | 466 | 476 | 64,000 |
| 2006/04/17 | 488 | 490 | 469 | 469 | 108,000 |
| 2006/04/14 | 485 | 493 | 485 | 488 | 66,000 |
| 2006/04/13 | 485 | 489 | 478 | 485 | 148,000 |
| 2006/04/12 | 499 | 499 | 485 | 487 | 261,000 |
| 2006/04/11 | 476 | 499 | 475 | 499 | 663,000 |
| 2006/04/10 | 458 | 476 | 456 | 476 | 237,000 |
| 2006/04/07 | 456 | 457 | 452 | 454 | 78,000 |
| 2006/04/06 | 454 | 457 | 453 | 457 | 60,000 |
| 2006/04/05 | 458 | 459 | 453 | 453 | 60,000 |
| 2006/04/04 | 453 | 459 | 450 | 456 | 102,000 |
| 2006/04/03 | 456 | 459 | 455 | 456 | 86,000 |
| 2006/03/31 | 458 | 459 | 455 | 455 | 73,000 |
| 2006/03/30 | 460 | 462 | 454 | 455 | 167,000 |
| 2006/03/29 | 445 | 454 | 445 | 453 | 163,000 |
| 2006/03/28 | 442 | 447 | 442 | 444 | 40,000 |
| 2006/03/27 | 447 | 450 | 442 | 447 | 158,000 |
| 2006/03/24 | 444 | 445 | 440 | 445 | 54,000 |
| 2006/03/23 | 448 | 448 | 444 | 444 | 52,000 |
| 2006/03/22 | 448 | 450 | 443 | 443 | 84,000 |
| 2006/03/20 | 445 | 450 | 441 | 450 | 119,000 |
| 2006/03/17 | 445 | 447 | 440 | 446 | 58,000 |
| 2006/03/16 | 444 | 450 | 442 | 445 | 42,000 |
| 2006/03/15 | 442 | 450 | 442 | 446 | 130,000 |
| 2006/03/14 | 445 | 445 | 438 | 441 | 52,000 |
| 2006/03/13 | 438 | 448 | 438 | 445 | 86,000 |
| 2006/03/10 | 435 | 440 | 430 | 435 | 90,000 |
| 2006/03/09 | 425 | 437 | 425 | 435 | 66,000 |
| 2006/03/08 | 423 | 431 | 422 | 425 | 154,000 |
| 2006/03/07 | 442 | 442 | 435 | 437 | 63,000 |
| 2006/03/06 | 435 | 443 | 435 | 441 | 94,000 |
| 2006/03/03 | 444 | 444 | 435 | 439 | 52,000 |
| 2006/03/02 | 451 | 456 | 443 | 448 | 226,000 |
| 2006/03/01 | 440 | 450 | 438 | 450 | 518,000 |
| 2006/02/28 | 421 | 432 | 414 | 430 | 93,000 |
| 2006/02/27 | 410 | 424 | 404 | 421 | 41,000 |
| 2006/02/24 | 404 | 405 | 400 | 402 | 45,000 |
| 2006/02/23 | 400 | 404 | 400 | 401 | 32,000 |
| 2006/02/22 | 404 | 404 | 400 | 401 | 40,000 |
| 2006/02/21 | 403 | 403 | 396 | 403 | 43,000 |
| 2006/02/20 | 414 | 414 | 400 | 404 | 94,000 |
| 2006/02/17 | 419 | 419 | 410 | 410 | 49,000 |
| 2006/02/16 | 411 | 418 | 411 | 412 | 27,000 |
| 2006/02/15 | 410 | 415 | 410 | 414 | 39,000 |
| 2006/02/14 | 429 | 429 | 410 | 411 | 51,000 |
| 2006/02/13 | 423 | 423 | 410 | 414 | 63,000 |
| 2006/02/10 | 425 | 427 | 422 | 423 | 31,000 |
| 2006/02/09 | 426 | 429 | 425 | 429 | 28,000 |
| 2006/02/08 | 432 | 435 | 426 | 426 | 59,000 |
| 2006/02/07 | 435 | 436 | 432 | 432 | 45,000 |
| 2006/02/06 | 435 | 435 | 431 | 435 | 54,000 |
| 2006/02/03 | 435 | 435 | 432 | 434 | 104,000 |
| 2006/02/02 | 433 | 436 | 432 | 434 | 80,000 |
| 2006/02/01 | 433 | 435 | 433 | 433 | 47,000 |
| 2006/01/31 | 433 | 436 | 433 | 434 | 43,000 |
| 2006/01/30 | 433 | 436 | 433 | 434 | 83,000 |
| 2006/01/27 | 428 | 433 | 424 | 433 | 69,000 |
| 2006/01/26 | 428 | 430 | 420 | 429 | 78,000 |
| 2006/01/25 | 429 | 432 | 425 | 425 | 62,000 |
| 2006/01/24 | 430 | 430 | 422 | 430 | 65,000 |
| 2006/01/23 | 427 | 429 | 420 | 424 | 62,000 |
| 2006/01/20 | 433 | 435 | 428 | 428 | 90,000 |
| 2006/01/19 | 420 | 436 | 420 | 433 | 121,000 |
| 2006/01/18 | 431 | 432 | 420 | 432 | 245,000 |
| 2006/01/17 | 442 | 442 | 431 | 431 | 76,000 |
| 2006/01/16 | 433 | 442 | 432 | 438 | 143,000 |
| 2006/01/13 | 434 | 434 | 432 | 434 | 83,000 |
| 2006/01/12 | 435 | 435 | 432 | 434 | 98,000 |
| 2006/01/11 | 431 | 433 | 431 | 432 | 105,000 |
| 2006/01/10 | 431 | 432 | 428 | 429 | 153,000 |
| 2006/01/06 | 424 | 428 | 424 | 427 | 127,000 |
| 2006/01/05 | 423 | 425 | 421 | 423 | 117,000 |
| 2006/01/04 | 426 | 426 | 421 | 423 | 49,000 |