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 |
---|---|---|---|---|---|
2011/12/30 | 77 | 78 | 76 | 77 | 68,000 |
2011/12/29 | 75 | 76 | 74 | 76 | 41,000 |
2011/12/28 | 75 | 76 | 74 | 75 | 40,000 |
2011/12/27 | 75 | 75 | 73 | 74 | 147,000 |
2011/12/26 | 76 | 77 | 75 | 75 | 176,000 |
2011/12/22 | 79 | 88 | 76 | 76 | 1,967,000 |
2011/12/21 | 78 | 78 | 76 | 76 | 101,000 |
2011/12/20 | 76 | 78 | 76 | 78 | 143,000 |
2011/12/19 | 76 | 78 | 76 | 76 | 53,000 |
2011/12/16 | 77 | 78 | 76 | 76 | 65,000 |
2011/12/15 | 79 | 81 | 76 | 77 | 200,000 |
2011/12/14 | 79 | 85 | 78 | 80 | 513,000 |
2011/12/13 | 81 | 81 | 80 | 80 | 85,000 |
2011/12/12 | 81 | 82 | 81 | 82 | 57,000 |
2011/12/09 | 80 | 82 | 80 | 80 | 92,000 |
2011/12/08 | 82 | 82 | 80 | 81 | 115,000 |
2011/12/07 | 80 | 83 | 80 | 81 | 129,000 |
2011/12/06 | 81 | 83 | 80 | 80 | 168,000 |
2011/12/05 | 81 | 82 | 79 | 79 | 141,000 |
2011/12/02 | 83 | 83 | 80 | 81 | 248,000 |
2011/12/01 | 78 | 98 | 78 | 85 | 2,620,000 |
2011/11/30 | 76 | 77 | 75 | 75 | 51,000 |
2011/11/29 | 72 | 75 | 72 | 75 | 34,000 |
2011/11/28 | 73 | 73 | 71 | 71 | 16,000 |
2011/11/25 | 72 | 73 | 71 | 71 | 57,000 |
2011/11/24 | 70 | 73 | 68 | 71 | 139,000 |
2011/11/22 | 67 | 70 | 67 | 70 | 76,000 |
2011/11/21 | 70 | 70 | 69 | 69 | 53,000 |
2011/11/18 | 70 | 70 | 69 | 70 | 92,000 |
2011/11/17 | 71 | 72 | 70 | 71 | 49,000 |
2011/11/16 | 74 | 74 | 71 | 71 | 76,000 |
2011/11/15 | 74 | 74 | 72 | 73 | 9,000 |
2011/11/14 | 74 | 75 | 73 | 73 | 24,000 |
2011/11/11 | 74 | 74 | 72 | 72 | 25,000 |
2011/11/10 | 74 | 74 | 72 | 74 | 25,000 |
2011/11/09 | 75 | 75 | 73 | 74 | 43,000 |
2011/11/08 | 76 | 76 | 74 | 74 | 49,000 |
2011/11/07 | 76 | 78 | 75 | 76 | 63,000 |
2011/11/04 | 75 | 76 | 74 | 75 | 84,000 |
2011/11/02 | 73 | 89 | 73 | 75 | 741,000 |
2011/11/01 | 75 | 75 | 73 | 73 | 22,000 |
2011/10/31 | 76 | 77 | 75 | 75 | 26,000 |
2011/10/28 | 76 | 76 | 74 | 76 | 93,000 |
2011/10/27 | 73 | 75 | 73 | 75 | 22,000 |
2011/10/26 | 72 | 74 | 72 | 73 | 45,000 |
2011/10/25 | 73 | 74 | 73 | 73 | 35,000 |
2011/10/24 | 74 | 74 | 73 | 73 | 23,000 |
2011/10/21 | 72 | 73 | 72 | 73 | 62,000 |
2011/10/20 | 73 | 74 | 73 | 73 | 78,000 |
2011/10/19 | 73 | 75 | 73 | 73 | 129,000 |
2011/10/18 | 76 | 76 | 74 | 74 | 63,000 |
2011/10/17 | 77 | 77 | 76 | 76 | 38,000 |
2011/10/14 | 78 | 78 | 76 | 76 | 45,000 |
2011/10/13 | 79 | 80 | 78 | 78 | 57,000 |
2011/10/12 | 76 | 78 | 76 | 78 | 50,000 |
2011/10/11 | 78 | 78 | 77 | 77 | 25,000 |
2011/10/07 | 75 | 78 | 75 | 76 | 47,000 |
2011/10/06 | 79 | 79 | 75 | 76 | 38,000 |
2011/10/05 | 79 | 79 | 75 | 75 | 12,000 |
2011/10/04 | 77 | 77 | 74 | 76 | 30,000 |
2011/10/03 | 78 | 78 | 77 | 77 | 5,000 |
2011/09/30 | 81 | 81 | 78 | 78 | 21,000 |
2011/09/29 | 79 | 81 | 78 | 79 | 38,000 |
2011/09/28 | 80 | 80 | 77 | 79 | 36,000 |
2011/09/27 | 77 | 78 | 76 | 78 | 37,000 |
2011/09/26 | 80 | 80 | 74 | 74 | 120,000 |
2011/09/22 | 84 | 85 | 81 | 81 | 78,000 |
2011/09/21 | 87 | 87 | 85 | 85 | 44,000 |
2011/09/20 | 87 | 87 | 86 | 87 | 31,000 |
2011/09/16 | 86 | 87 | 84 | 87 | 51,000 |
2011/09/15 | 88 | 88 | 85 | 85 | 36,000 |
2011/09/14 | 89 | 89 | 86 | 86 | 83,000 |
2011/09/13 | 87 | 89 | 87 | 88 | 30,000 |
2011/09/12 | 88 | 88 | 87 | 88 | 22,000 |
2011/09/09 | 87 | 89 | 87 | 89 | 113,000 |
2011/09/08 | 89 | 89 | 87 | 88 | 29,000 |
2011/09/07 | 87 | 88 | 87 | 88 | 31,000 |
2011/09/06 | 88 | 88 | 87 | 87 | 70,000 |
2011/09/05 | 88 | 90 | 88 | 89 | 19,000 |
2011/09/02 | 92 | 92 | 90 | 90 | 27,000 |
2011/09/01 | 93 | 93 | 91 | 92 | 142,000 |
2011/08/31 | 92 | 98 | 91 | 93 | 269,000 |
2011/08/30 | 91 | 92 | 89 | 92 | 78,000 |
2011/08/29 | 89 | 90 | 86 | 89 | 105,000 |
2011/08/26 | 89 | 91 | 87 | 89 | 48,000 |
2011/08/25 | 91 | 91 | 86 | 88 | 138,000 |
2011/08/24 | 89 | 91 | 88 | 88 | 61,000 |
2011/08/23 | 89 | 91 | 86 | 90 | 68,000 |
2011/08/22 | 87 | 91 | 87 | 87 | 64,000 |
2011/08/19 | 89 | 90 | 87 | 88 | 46,000 |
2011/08/18 | 91 | 91 | 89 | 89 | 24,000 |
2011/08/17 | 91 | 91 | 89 | 90 | 28,000 |
2011/08/16 | 90 | 92 | 89 | 90 | 66,000 |
2011/08/15 | 90 | 90 | 88 | 89 | 36,000 |
2011/08/12 | 86 | 90 | 86 | 90 | 64,000 |
2011/08/11 | 85 | 87 | 84 | 85 | 83,000 |
2011/08/10 | 87 | 88 | 84 | 85 | 53,000 |
2011/08/09 | 78 | 86 | 78 | 86 | 125,000 |
2011/08/08 | 88 | 88 | 82 | 83 | 219,000 |
2011/08/05 | 90 | 91 | 87 | 88 | 201,000 |
2011/08/04 | 94 | 95 | 93 | 93 | 21,000 |
2011/08/03 | 94 | 95 | 93 | 95 | 36,000 |
2011/08/02 | 94 | 96 | 94 | 95 | 46,000 |
2011/08/01 | 93 | 96 | 93 | 95 | 48,000 |
2011/07/29 | 96 | 97 | 93 | 93 | 187,000 |
2011/07/28 | 95 | 98 | 95 | 98 | 73,000 |
2011/07/27 | 99 | 99 | 96 | 96 | 115,000 |
2011/07/26 | 98 | 99 | 98 | 98 | 35,000 |
2011/07/25 | 99 | 100 | 98 | 98 | 102,000 |
2011/07/22 | 101 | 101 | 99 | 99 | 171,000 |
2011/07/21 | 101 | 101 | 99 | 99 | 54,000 |
2011/07/20 | 100 | 103 | 100 | 100 | 181,000 |
2011/07/19 | 100 | 100 | 99 | 100 | 23,000 |
2011/07/15 | 100 | 101 | 99 | 100 | 97,000 |
2011/07/14 | 101 | 102 | 100 | 101 | 83,000 |
2011/07/13 | 101 | 102 | 100 | 101 | 132,000 |
2011/07/12 | 100 | 106 | 99 | 102 | 894,000 |
2011/07/11 | 99 | 100 | 99 | 99 | 49,000 |
2011/07/08 | 103 | 103 | 99 | 100 | 280,000 |
2011/07/07 | 101 | 104 | 101 | 101 | 221,000 |
2011/07/06 | 101 | 101 | 100 | 100 | 37,000 |
2011/07/05 | 102 | 102 | 100 | 100 | 99,000 |
2011/07/04 | 102 | 106 | 102 | 103 | 203,000 |
2011/07/01 | 101 | 101 | 100 | 101 | 29,000 |
2011/06/30 | 101 | 101 | 99 | 100 | 60,000 |
2011/06/29 | 100 | 101 | 100 | 100 | 76,000 |
2011/06/28 | 100 | 101 | 99 | 101 | 60,000 |
2011/06/27 | 99 | 101 | 98 | 99 | 201,000 |
2011/06/24 | 101 | 101 | 100 | 101 | 70,000 |
2011/06/23 | 98 | 101 | 98 | 101 | 193,000 |
2011/06/22 | 99 | 100 | 99 | 99 | 126,000 |
2011/06/21 | 99 | 99 | 97 | 99 | 120,000 |
2011/06/20 | 99 | 100 | 98 | 98 | 144,000 |
2011/06/17 | 107 | 107 | 98 | 99 | 714,000 |
2011/06/16 | 103 | 113 | 102 | 107 | 2,161,000 |
2011/06/15 | 103 | 103 | 100 | 101 | 135,000 |
2011/06/14 | 99 | 104 | 99 | 101 | 483,000 |
2011/06/13 | 95 | 101 | 95 | 99 | 350,000 |
2011/06/10 | 99 | 100 | 96 | 96 | 211,000 |
2011/06/09 | 95 | 104 | 95 | 100 | 354,000 |
2011/06/08 | 97 | 97 | 95 | 97 | 111,000 |
2011/06/07 | 95 | 98 | 95 | 97 | 75,000 |
2011/06/06 | 97 | 98 | 96 | 97 | 107,000 |
2011/06/03 | 99 | 99 | 97 | 98 | 126,000 |
2011/06/02 | 98 | 100 | 96 | 98 | 105,000 |
2011/06/01 | 100 | 100 | 98 | 99 | 95,000 |
2011/05/31 | 99 | 100 | 98 | 99 | 61,000 |
2011/05/30 | 99 | 102 | 98 | 99 | 145,000 |
2011/05/27 | 98 | 100 | 97 | 100 | 147,000 |
2011/05/26 | 99 | 99 | 96 | 97 | 123,000 |
2011/05/25 | 100 | 106 | 96 | 96 | 923,000 |
2011/05/24 | 98 | 98 | 94 | 97 | 267,000 |
2011/05/23 | 101 | 101 | 97 | 97 | 412,000 |
2011/05/20 | 110 | 110 | 99 | 99 | 1,185,000 |
2011/05/19 | 102 | 124 | 102 | 111 | 6,454,000 |
2011/05/18 | 97 | 98 | 97 | 98 | 71,000 |
2011/05/17 | 94 | 97 | 94 | 96 | 105,000 |
2011/05/16 | 97 | 99 | 94 | 94 | 240,000 |
2011/05/13 | 107 | 107 | 99 | 100 | 414,000 |
2011/05/12 | 107 | 108 | 106 | 107 | 64,000 |
2011/05/11 | 108 | 108 | 106 | 107 | 102,000 |
2011/05/10 | 108 | 109 | 106 | 108 | 158,000 |
2011/05/09 | 110 | 111 | 107 | 108 | 232,000 |
2011/05/06 | 107 | 113 | 105 | 111 | 672,000 |
2011/05/02 | 108 | 110 | 106 | 108 | 277,000 |
2011/04/28 | 109 | 109 | 106 | 109 | 283,000 |
2011/04/27 | 109 | 111 | 106 | 107 | 513,000 |
2011/04/26 | 110 | 111 | 108 | 110 | 377,000 |
2011/04/25 | 117 | 118 | 110 | 112 | 1,129,000 |
2011/04/22 | 122 | 137 | 115 | 117 | 10,110,000 |
2011/04/21 | 110 | 116 | 106 | 112 | 944,000 |
2011/04/20 | 119 | 121 | 110 | 112 | 1,481,000 |
2011/04/19 | 130 | 150 | 115 | 116 | 11,676,000 |
2011/04/18 | 93 | 121 | 93 | 121 | 7,229,000 |
2011/04/15 | 92 | 92 | 90 | 91 | 17,000 |
2011/04/14 | 90 | 91 | 89 | 91 | 64,000 |
2011/04/13 | 90 | 91 | 89 | 89 | 23,000 |
2011/04/12 | 92 | 92 | 89 | 89 | 98,000 |
2011/04/11 | 93 | 94 | 92 | 92 | 56,000 |
2011/04/08 | 86 | 93 | 83 | 90 | 219,000 |
2011/04/07 | 89 | 89 | 86 | 87 | 87,000 |
2011/04/06 | 93 | 93 | 87 | 89 | 159,000 |
2011/04/05 | 98 | 98 | 91 | 93 | 218,000 |
2011/04/04 | 101 | 101 | 97 | 98 | 132,000 |
2011/04/01 | 100 | 100 | 95 | 96 | 158,000 |
2011/03/31 | 100 | 100 | 96 | 98 | 218,000 |
2011/03/30 | 97 | 101 | 94 | 101 | 318,000 |
2011/03/29 | 96 | 96 | 92 | 95 | 173,000 |
2011/03/28 | 100 | 100 | 96 | 96 | 188,000 |
2011/03/25 | 109 | 109 | 95 | 96 | 509,000 |
2011/03/24 | 93 | 107 | 93 | 104 | 757,000 |
2011/03/23 | 91 | 96 | 90 | 91 | 512,000 |
2011/03/22 | 87 | 90 | 83 | 88 | 411,000 |
2011/03/18 | 76 | 81 | 76 | 81 | 332,000 |
2011/03/17 | 67 | 76 | 66 | 75 | 296,000 |
2011/03/16 | 68 | 72 | 60 | 71 | 1,101,000 |
2011/03/15 | 85 | 85 | 57 | 63 | 943,000 |
2011/03/14 | 87 | 94 | 81 | 87 | 629,000 |
2011/03/11 | 105 | 107 | 102 | 102 | 525,000 |
2011/03/10 | 109 | 117 | 105 | 105 | 2,261,000 |
2011/03/09 | 112 | 141 | 110 | 112 | 10,978,000 |
2011/03/08 | 101 | 105 | 100 | 103 | 324,000 |
2011/03/07 | 105 | 106 | 100 | 101 | 159,000 |
2011/03/04 | 106 | 109 | 104 | 104 | 295,000 |
2011/03/03 | 107 | 107 | 102 | 104 | 360,000 |
2011/03/02 | 107 | 109 | 104 | 104 | 420,000 |
2011/03/01 | 112 | 112 | 109 | 110 | 353,000 |
2011/02/28 | 108 | 115 | 108 | 113 | 899,000 |
2011/02/25 | 108 | 110 | 103 | 109 | 649,000 |
2011/02/24 | 121 | 123 | 103 | 106 | 859,000 |
2011/02/23 | 126 | 132 | 116 | 117 | 1,315,000 |
2011/02/22 | 125 | 155 | 117 | 121 | 8,021,000 |
2011/02/21 | 90 | 115 | 89 | 115 | 3,896,000 |
2011/02/18 | 83 | 86 | 83 | 85 | 205,000 |
2011/02/17 | 84 | 84 | 82 | 83 | 101,000 |
2011/02/16 | 81 | 85 | 81 | 83 | 221,000 |
2011/02/15 | 81 | 81 | 80 | 80 | 34,000 |
2011/02/14 | 81 | 82 | 80 | 81 | 60,000 |
2011/02/10 | 81 | 81 | 79 | 81 | 17,000 |
2011/02/09 | 80 | 81 | 79 | 80 | 47,000 |
2011/02/08 | 81 | 81 | 80 | 80 | 47,000 |
2011/02/07 | 81 | 81 | 79 | 80 | 89,000 |
2011/02/04 | 81 | 81 | 79 | 80 | 60,000 |
2011/02/03 | 80 | 81 | 80 | 81 | 38,000 |
2011/02/02 | 78 | 81 | 78 | 80 | 40,000 |
2011/02/01 | 78 | 78 | 78 | 78 | 37,000 |
2011/01/31 | 78 | 78 | 77 | 78 | 55,000 |
2011/01/28 | 81 | 82 | 78 | 79 | 159,000 |
2011/01/27 | 82 | 82 | 81 | 82 | 33,000 |
2011/01/26 | 83 | 83 | 83 | 83 | 24,000 |
2011/01/25 | 83 | 84 | 83 | 84 | 45,000 |
2011/01/24 | 82 | 83 | 81 | 83 | 99,000 |
2011/01/21 | 87 | 88 | 82 | 83 | 217,000 |
2011/01/20 | 90 | 90 | 87 | 87 | 233,000 |
2011/01/19 | 85 | 89 | 85 | 89 | 342,000 |
2011/01/18 | 83 | 84 | 83 | 84 | 27,000 |
2011/01/17 | 83 | 83 | 83 | 83 | 30,000 |
2011/01/14 | 85 | 85 | 82 | 83 | 54,000 |
2011/01/13 | 85 | 86 | 84 | 84 | 21,000 |
2011/01/12 | 86 | 87 | 84 | 85 | 73,000 |
2011/01/11 | 84 | 85 | 83 | 85 | 84,000 |
2011/01/07 | 85 | 85 | 84 | 84 | 95,000 |
2011/01/06 | 83 | 84 | 83 | 84 | 120,000 |
2011/01/05 | 82 | 82 | 81 | 82 | 93,000 |
2011/01/04 | 83 | 83 | 81 | 82 | 82,000 |