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 |
|---|---|---|---|---|---|
| 2008/12/30 | 83 | 86 | 82 | 85 | 17,000 |
| 2008/12/29 | 80 | 85 | 80 | 81 | 47,000 |
| 2008/12/26 | 81 | 81 | 77 | 80 | 16,000 |
| 2008/12/25 | 75 | 80 | 75 | 80 | 25,000 |
| 2008/12/24 | 77 | 78 | 76 | 76 | 37,000 |
| 2008/12/22 | 78 | 80 | 77 | 78 | 52,000 |
| 2008/12/19 | 76 | 78 | 76 | 78 | 13,000 |
| 2008/12/18 | 77 | 78 | 75 | 77 | 18,000 |
| 2008/12/17 | 78 | 78 | 75 | 77 | 34,000 |
| 2008/12/16 | 78 | 78 | 76 | 78 | 25,000 |
| 2008/12/15 | 76 | 78 | 76 | 78 | 29,000 |
| 2008/12/12 | 76 | 79 | 75 | 78 | 116,000 |
| 2008/12/11 | 80 | 80 | 77 | 77 | 44,000 |
| 2008/12/10 | 77 | 80 | 77 | 80 | 24,000 |
| 2008/12/09 | 84 | 84 | 77 | 80 | 55,000 |
| 2008/12/08 | 79 | 82 | 77 | 82 | 34,000 |
| 2008/12/05 | 81 | 84 | 80 | 80 | 32,000 |
| 2008/12/04 | 83 | 84 | 83 | 84 | 24,000 |
| 2008/12/03 | 84 | 85 | 84 | 84 | 43,000 |
| 2008/12/02 | 87 | 87 | 85 | 85 | 18,000 |
| 2008/12/01 | 87 | 88 | 85 | 86 | 35,000 |
| 2008/11/28 | 88 | 89 | 87 | 89 | 17,000 |
| 2008/11/27 | 87 | 88 | 87 | 88 | 14,000 |
| 2008/11/26 | 89 | 89 | 88 | 88 | 14,000 |
| 2008/11/25 | 90 | 91 | 88 | 90 | 19,000 |
| 2008/11/21 | 85 | 90 | 85 | 90 | 14,000 |
| 2008/11/20 | 90 | 91 | 86 | 87 | 40,000 |
| 2008/11/19 | 89 | 90 | 88 | 90 | 31,000 |
| 2008/11/18 | 87 | 94 | 87 | 91 | 27,000 |
| 2008/11/17 | 91 | 91 | 89 | 89 | 15,000 |
| 2008/11/14 | 91 | 93 | 89 | 89 | 26,000 |
| 2008/11/13 | 92 | 93 | 89 | 91 | 26,000 |
| 2008/11/12 | 92 | 95 | 91 | 91 | 24,000 |
| 2008/11/11 | 96 | 96 | 91 | 96 | 34,000 |
| 2008/11/10 | 96 | 96 | 93 | 95 | 17,000 |
| 2008/11/07 | 96 | 96 | 93 | 96 | 38,000 |
| 2008/11/06 | 96 | 96 | 91 | 93 | 33,000 |
| 2008/11/05 | 95 | 97 | 91 | 96 | 48,000 |
| 2008/11/04 | 95 | 97 | 91 | 95 | 46,000 |
| 2008/10/31 | 98 | 98 | 95 | 98 | 19,000 |
| 2008/10/30 | 95 | 98 | 95 | 98 | 32,000 |
| 2008/10/29 | 98 | 98 | 95 | 95 | 31,000 |
| 2008/10/28 | 95 | 95 | 87 | 93 | 43,000 |
| 2008/10/27 | 95 | 107 | 92 | 98 | 52,000 |
| 2008/10/24 | 94 | 97 | 92 | 95 | 21,000 |
| 2008/10/23 | 92 | 94 | 91 | 94 | 22,000 |
| 2008/10/22 | 103 | 103 | 97 | 99 | 25,000 |
| 2008/10/21 | 101 | 102 | 99 | 102 | 29,000 |
| 2008/10/20 | 95 | 99 | 94 | 99 | 16,000 |
| 2008/10/17 | 95 | 97 | 92 | 93 | 29,000 |
| 2008/10/16 | 83 | 95 | 83 | 92 | 60,000 |
| 2008/10/15 | 96 | 96 | 90 | 92 | 29,000 |
| 2008/10/14 | 107 | 107 | 85 | 98 | 119,000 |
| 2008/10/10 | 96 | 96 | 90 | 95 | 80,000 |
| 2008/10/09 | 96 | 100 | 96 | 99 | 53,000 |
| 2008/10/08 | 96 | 104 | 96 | 104 | 64,000 |
| 2008/10/07 | 97 | 108 | 96 | 108 | 53,000 |
| 2008/10/06 | 104 | 106 | 100 | 105 | 89,000 |
| 2008/10/03 | 117 | 117 | 108 | 109 | 35,000 |
| 2008/10/02 | 124 | 124 | 110 | 117 | 16,000 |
| 2008/10/01 | 116 | 116 | 108 | 115 | 29,000 |
| 2008/09/30 | 108 | 115 | 106 | 114 | 58,000 |
| 2008/09/29 | 128 | 128 | 121 | 123 | 35,000 |
| 2008/09/26 | 120 | 122 | 118 | 118 | 58,000 |
| 2008/09/25 | 119 | 123 | 119 | 119 | 13,000 |
| 2008/09/24 | 128 | 130 | 123 | 124 | 34,000 |
| 2008/09/22 | 124 | 129 | 117 | 127 | 82,000 |
| 2008/09/19 | 115 | 125 | 115 | 124 | 60,000 |
| 2008/09/18 | 108 | 115 | 104 | 115 | 44,000 |
| 2008/09/17 | 115 | 115 | 109 | 112 | 24,000 |
| 2008/09/16 | 104 | 117 | 104 | 115 | 66,000 |
| 2008/09/12 | 108 | 114 | 108 | 112 | 57,000 |
| 2008/09/11 | 109 | 114 | 109 | 110 | 41,000 |
| 2008/09/10 | 103 | 110 | 103 | 108 | 54,000 |
| 2008/09/09 | 111 | 112 | 107 | 108 | 51,000 |
| 2008/09/08 | 112 | 115 | 107 | 111 | 121,000 |
| 2008/09/05 | 115 | 115 | 106 | 113 | 53,000 |
| 2008/09/04 | 127 | 127 | 119 | 119 | 36,000 |
| 2008/09/03 | 124 | 126 | 124 | 126 | 18,000 |
| 2008/09/02 | 124 | 128 | 123 | 124 | 27,000 |
| 2008/09/01 | 129 | 132 | 126 | 126 | 39,000 |
| 2008/08/29 | 128 | 131 | 126 | 128 | 41,000 |
| 2008/08/28 | 134 | 134 | 118 | 125 | 81,000 |
| 2008/08/27 | 137 | 138 | 131 | 134 | 68,000 |
| 2008/08/26 | 140 | 140 | 134 | 137 | 16,000 |
| 2008/08/25 | 145 | 145 | 143 | 143 | 9,000 |
| 2008/08/22 | 134 | 137 | 134 | 136 | 15,000 |
| 2008/08/21 | 136 | 140 | 132 | 135 | 71,000 |
| 2008/08/20 | 138 | 138 | 133 | 136 | 112,000 |
| 2008/08/19 | 142 | 143 | 138 | 138 | 61,000 |
| 2008/08/18 | 145 | 145 | 141 | 142 | 28,000 |
| 2008/08/15 | 145 | 145 | 141 | 142 | 44,000 |
| 2008/08/14 | 145 | 149 | 145 | 145 | 13,000 |
| 2008/08/13 | 146 | 147 | 145 | 147 | 21,000 |
| 2008/08/12 | 147 | 147 | 145 | 146 | 69,000 |
| 2008/08/11 | 154 | 155 | 145 | 145 | 122,000 |
| 2008/08/08 | 158 | 158 | 152 | 153 | 36,000 |
| 2008/08/07 | 157 | 160 | 156 | 157 | 31,000 |
| 2008/08/06 | 162 | 162 | 158 | 162 | 16,000 |
| 2008/08/05 | 161 | 165 | 158 | 160 | 20,000 |
| 2008/08/04 | 166 | 169 | 160 | 160 | 27,000 |
| 2008/08/01 | 172 | 174 | 172 | 173 | 17,000 |
| 2008/07/31 | 172 | 174 | 172 | 173 | 13,000 |
| 2008/07/30 | 173 | 173 | 172 | 173 | 7,000 |
| 2008/07/29 | 170 | 173 | 168 | 173 | 16,000 |
| 2008/07/28 | 175 | 175 | 170 | 170 | 10,000 |
| 2008/07/25 | 174 | 177 | 174 | 174 | 7,000 |
| 2008/07/24 | 174 | 178 | 174 | 178 | 10,000 |
| 2008/07/23 | 166 | 178 | 166 | 174 | 24,000 |
| 2008/07/22 | 170 | 170 | 166 | 170 | 20,000 |
| 2008/07/18 | 170 | 170 | 160 | 170 | 29,000 |
| 2008/07/17 | 165 | 166 | 165 | 166 | 17,000 |
| 2008/07/16 | 167 | 168 | 165 | 165 | 21,000 |
| 2008/07/15 | 166 | 167 | 166 | 167 | 17,000 |
| 2008/07/14 | 171 | 173 | 167 | 167 | 25,000 |
| 2008/07/11 | 175 | 175 | 172 | 173 | 21,000 |
| 2008/07/10 | 175 | 176 | 175 | 175 | 20,000 |
| 2008/07/09 | 176 | 181 | 176 | 179 | 15,000 |
| 2008/07/08 | 181 | 181 | 176 | 176 | 24,000 |
| 2008/07/07 | 182 | 182 | 181 | 181 | 8,000 |
| 2008/07/04 | 181 | 185 | 181 | 182 | 11,000 |
| 2008/07/03 | 183 | 186 | 181 | 186 | 18,000 |
| 2008/07/02 | 184 | 184 | 183 | 183 | 9,000 |
| 2008/07/01 | 183 | 189 | 183 | 187 | 9,000 |
| 2008/06/30 | 188 | 188 | 183 | 183 | 9,000 |
| 2008/06/27 | 185 | 189 | 185 | 189 | 10,000 |
| 2008/06/26 | 195 | 195 | 187 | 187 | 11,000 |
| 2008/06/25 | 183 | 190 | 183 | 185 | 14,000 |
| 2008/06/24 | 182 | 190 | 181 | 189 | 17,000 |
| 2008/06/23 | 187 | 187 | 182 | 182 | 16,000 |
| 2008/06/20 | 190 | 191 | 186 | 186 | 67,000 |
| 2008/06/19 | 192 | 194 | 191 | 191 | 17,000 |
| 2008/06/18 | 194 | 195 | 191 | 193 | 25,000 |
| 2008/06/17 | 191 | 194 | 191 | 192 | 17,000 |
| 2008/06/16 | 195 | 196 | 192 | 194 | 25,000 |
| 2008/06/13 | 194 | 200 | 194 | 194 | 67,000 |
| 2008/06/12 | 195 | 200 | 195 | 198 | 50,000 |
| 2008/06/11 | 195 | 197 | 194 | 194 | 20,000 |
| 2008/06/10 | 195 | 197 | 194 | 196 | 12,000 |
| 2008/06/09 | 195 | 197 | 194 | 195 | 27,000 |
| 2008/06/06 | 204 | 204 | 197 | 197 | 27,000 |
| 2008/06/05 | 200 | 200 | 197 | 197 | 33,000 |
| 2008/06/04 | 192 | 200 | 192 | 198 | 31,000 |
| 2008/06/03 | 196 | 196 | 193 | 193 | 9,000 |
| 2008/06/02 | 200 | 200 | 196 | 196 | 12,000 |
| 2008/05/30 | 200 | 200 | 195 | 196 | 14,000 |
| 2008/05/29 | 197 | 197 | 195 | 197 | 6,000 |
| 2008/05/28 | 193 | 205 | 190 | 190 | 42,000 |
| 2008/05/27 | 192 | 200 | 192 | 193 | 14,000 |
| 2008/05/26 | 192 | 194 | 191 | 192 | 34,000 |
| 2008/05/23 | 198 | 204 | 195 | 195 | 23,000 |
| 2008/05/22 | 200 | 200 | 194 | 195 | 29,000 |
| 2008/05/21 | 206 | 206 | 200 | 200 | 29,000 |
| 2008/05/20 | 209 | 209 | 206 | 206 | 9,000 |
| 2008/05/19 | 200 | 206 | 200 | 205 | 20,000 |
| 2008/05/16 | 199 | 200 | 196 | 197 | 13,000 |
| 2008/05/15 | 200 | 203 | 198 | 199 | 28,000 |
| 2008/05/14 | 200 | 200 | 194 | 194 | 19,000 |
| 2008/05/13 | 194 | 195 | 193 | 195 | 12,000 |
| 2008/05/12 | 203 | 203 | 191 | 196 | 32,000 |
| 2008/05/09 | 200 | 208 | 198 | 198 | 24,000 |
| 2008/05/08 | 202 | 205 | 202 | 202 | 15,000 |
| 2008/05/07 | 204 | 206 | 204 | 204 | 21,000 |
| 2008/05/02 | 194 | 201 | 194 | 201 | 15,000 |
| 2008/05/01 | 199 | 199 | 192 | 192 | 8,000 |
| 2008/04/30 | 201 | 202 | 197 | 201 | 21,000 |
| 2008/04/28 | 201 | 202 | 201 | 201 | 7,000 |
| 2008/04/25 | 199 | 200 | 196 | 197 | 12,000 |
| 2008/04/24 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/04/23 | 192 | 201 | 192 | 200 | 6,000 |
| 2008/04/22 | 201 | 202 | 193 | 194 | 45,000 |
| 2008/04/21 | 194 | 201 | 194 | 201 | 25,000 |
| 2008/04/18 | 190 | 193 | 190 | 193 | 26,000 |
| 2008/04/17 | 193 | 195 | 190 | 193 | 14,000 |
| 2008/04/16 | 190 | 194 | 190 | 192 | 9,000 |
| 2008/04/15 | 191 | 191 | 191 | 191 | 16,000 |
| 2008/04/14 | 200 | 200 | 188 | 195 | 14,000 |
| 2008/04/11 | 191 | 205 | 190 | 205 | 15,000 |
| 2008/04/10 | 200 | 200 | 191 | 191 | 5,000 |
| 2008/04/09 | 193 | 201 | 192 | 201 | 8,000 |
| 2008/04/08 | 202 | 204 | 198 | 198 | 11,000 |
| 2008/04/07 | 200 | 200 | 195 | 200 | 7,000 |
| 2008/04/04 | 200 | 200 | 195 | 195 | 17,000 |
| 2008/04/03 | 192 | 207 | 191 | 207 | 30,000 |
| 2008/04/02 | 207 | 207 | 200 | 200 | 24,000 |
| 2008/04/01 | 196 | 200 | 190 | 190 | 23,000 |
| 2008/03/31 | 208 | 208 | 203 | 203 | 13,000 |
| 2008/03/28 | 191 | 208 | 190 | 208 | 28,000 |
| 2008/03/27 | 184 | 190 | 184 | 190 | 10,000 |
| 2008/03/26 | 189 | 195 | 184 | 184 | 11,000 |
| 2008/03/25 | 189 | 190 | 181 | 189 | 24,000 |
| 2008/03/24 | 188 | 189 | 180 | 189 | 15,000 |
| 2008/03/21 | 170 | 179 | 170 | 178 | 20,000 |
| 2008/03/19 | 163 | 170 | 160 | 170 | 32,000 |
| 2008/03/18 | 154 | 156 | 152 | 156 | 12,000 |
| 2008/03/17 | 161 | 161 | 153 | 154 | 43,000 |
| 2008/03/14 | 179 | 179 | 156 | 160 | 109,000 |
| 2008/03/13 | 182 | 187 | 180 | 180 | 27,000 |
| 2008/03/12 | 197 | 197 | 190 | 190 | 10,000 |
| 2008/03/11 | 190 | 191 | 190 | 191 | 7,000 |
| 2008/03/10 | 191 | 195 | 190 | 190 | 7,000 |
| 2008/03/07 | 193 | 195 | 193 | 193 | 12,000 |
| 2008/03/06 | 200 | 205 | 200 | 200 | 9,000 |
| 2008/03/05 | 199 | 199 | 190 | 198 | 23,000 |
| 2008/03/04 | 200 | 200 | 199 | 199 | 15,000 |
| 2008/03/03 | 205 | 205 | 200 | 201 | 19,000 |
| 2008/02/29 | 212 | 212 | 210 | 210 | 15,000 |
| 2008/02/28 | 220 | 220 | 215 | 220 | 21,000 |
| 2008/02/27 | 225 | 225 | 220 | 224 | 14,000 |
| 2008/02/26 | 220 | 230 | 220 | 220 | 30,000 |
| 2008/02/25 | 203 | 217 | 203 | 215 | 34,000 |
| 2008/02/22 | 204 | 204 | 203 | 203 | 20,000 |
| 2008/02/21 | 210 | 210 | 201 | 203 | 29,000 |
| 2008/02/20 | 201 | 201 | 196 | 196 | 47,000 |
| 2008/02/19 | 181 | 191 | 179 | 191 | 22,000 |
| 2008/02/18 | 181 | 186 | 181 | 181 | 12,000 |
| 2008/02/15 | 188 | 189 | 180 | 180 | 20,000 |
| 2008/02/14 | 178 | 189 | 175 | 188 | 19,000 |
| 2008/02/13 | 178 | 185 | 177 | 177 | 9,000 |
| 2008/02/12 | 182 | 182 | 176 | 178 | 14,000 |
| 2008/02/08 | 180 | 183 | 180 | 183 | 5,000 |
| 2008/02/07 | 186 | 186 | 180 | 182 | 11,000 |
| 2008/02/06 | 190 | 193 | 185 | 186 | 11,000 |
| 2008/02/05 | 191 | 199 | 191 | 193 | 20,000 |
| 2008/02/04 | 202 | 203 | 192 | 197 | 9,000 |
| 2008/02/01 | 186 | 201 | 186 | 194 | 29,000 |
| 2008/01/31 | 197 | 197 | 183 | 183 | 16,000 |
| 2008/01/30 | 188 | 199 | 188 | 197 | 28,000 |
| 2008/01/29 | 189 | 189 | 177 | 177 | 13,000 |
| 2008/01/28 | 183 | 187 | 175 | 178 | 18,000 |
| 2008/01/25 | 173 | 184 | 173 | 183 | 34,000 |
| 2008/01/24 | 171 | 172 | 170 | 170 | 12,000 |
| 2008/01/23 | 154 | 168 | 154 | 165 | 45,000 |
| 2008/01/22 | 164 | 164 | 147 | 151 | 79,000 |
| 2008/01/21 | 172 | 172 | 166 | 166 | 35,000 |
| 2008/01/18 | 167 | 172 | 166 | 172 | 27,000 |
| 2008/01/17 | 169 | 174 | 164 | 173 | 44,000 |
| 2008/01/16 | 164 | 173 | 161 | 162 | 51,000 |
| 2008/01/15 | 185 | 185 | 165 | 165 | 45,000 |
| 2008/01/11 | 190 | 193 | 182 | 182 | 46,000 |
| 2008/01/10 | 206 | 206 | 193 | 195 | 13,000 |
| 2008/01/09 | 189 | 204 | 182 | 204 | 58,000 |
| 2008/01/08 | 196 | 199 | 190 | 194 | 44,000 |
| 2008/01/07 | 198 | 204 | 196 | 204 | 30,000 |
| 2008/01/04 | 207 | 207 | 200 | 200 | 30,000 |