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 |
---|---|---|---|---|---|
2013/12/30 | 133 | 134 | 130 | 133 | 135,000 |
2013/12/27 | 130 | 133 | 129 | 133 | 125,000 |
2013/12/26 | 125 | 130 | 125 | 129 | 131,000 |
2013/12/25 | 123 | 124 | 121 | 123 | 225,000 |
2013/12/24 | 124 | 125 | 122 | 123 | 244,000 |
2013/12/20 | 128 | 128 | 126 | 126 | 119,000 |
2013/12/19 | 128 | 128 | 125 | 127 | 315,000 |
2013/12/18 | 127 | 130 | 127 | 128 | 137,000 |
2013/12/17 | 131 | 131 | 128 | 129 | 145,000 |
2013/12/16 | 129 | 132 | 129 | 131 | 226,000 |
2013/12/13 | 129 | 130 | 129 | 129 | 154,000 |
2013/12/12 | 131 | 131 | 130 | 131 | 76,000 |
2013/12/11 | 132 | 132 | 131 | 132 | 79,000 |
2013/12/10 | 133 | 134 | 130 | 132 | 139,000 |
2013/12/09 | 131 | 134 | 131 | 133 | 108,000 |
2013/12/06 | 129 | 131 | 128 | 130 | 101,000 |
2013/12/05 | 131 | 134 | 130 | 130 | 114,000 |
2013/12/04 | 130 | 132 | 130 | 131 | 241,000 |
2013/12/03 | 137 | 137 | 129 | 134 | 373,000 |
2013/12/02 | 136 | 139 | 136 | 136 | 366,000 |
2013/11/29 | 137 | 139 | 136 | 139 | 139,000 |
2013/11/28 | 140 | 140 | 136 | 138 | 396,000 |
2013/11/27 | 139 | 142 | 139 | 139 | 500,000 |
2013/11/26 | 132 | 142 | 131 | 141 | 2,706,000 |
2013/11/25 | 129 | 135 | 128 | 133 | 647,000 |
2013/11/22 | 131 | 131 | 127 | 129 | 320,000 |
2013/11/21 | 127 | 130 | 127 | 130 | 273,000 |
2013/11/20 | 131 | 135 | 125 | 129 | 2,053,000 |
2013/11/19 | 125 | 127 | 122 | 123 | 524,000 |
2013/11/18 | 119 | 129 | 118 | 129 | 640,000 |
2013/11/15 | 116 | 118 | 116 | 118 | 235,000 |
2013/11/14 | 117 | 118 | 115 | 118 | 191,000 |
2013/11/13 | 116 | 118 | 116 | 117 | 64,000 |
2013/11/12 | 117 | 118 | 116 | 118 | 81,000 |
2013/11/11 | 118 | 118 | 116 | 117 | 70,000 |
2013/11/08 | 116 | 119 | 116 | 118 | 121,000 |
2013/11/07 | 119 | 119 | 117 | 118 | 90,000 |
2013/11/06 | 116 | 119 | 116 | 119 | 36,000 |
2013/11/05 | 117 | 118 | 116 | 118 | 88,000 |
2013/11/01 | 120 | 120 | 117 | 118 | 68,000 |
2013/10/31 | 119 | 121 | 119 | 120 | 128,000 |
2013/10/30 | 119 | 121 | 119 | 119 | 183,000 |
2013/10/29 | 118 | 120 | 118 | 118 | 39,000 |
2013/10/28 | 117 | 120 | 117 | 119 | 77,000 |
2013/10/25 | 119 | 119 | 117 | 117 | 41,000 |
2013/10/24 | 116 | 119 | 115 | 119 | 152,000 |
2013/10/23 | 119 | 121 | 115 | 116 | 225,000 |
2013/10/22 | 121 | 121 | 118 | 119 | 194,000 |
2013/10/21 | 121 | 123 | 120 | 121 | 225,000 |
2013/10/18 | 121 | 121 | 118 | 118 | 54,000 |
2013/10/17 | 120 | 121 | 119 | 120 | 115,000 |
2013/10/16 | 120 | 120 | 117 | 119 | 78,000 |
2013/10/15 | 121 | 122 | 119 | 120 | 94,000 |
2013/10/11 | 117 | 120 | 117 | 119 | 157,000 |
2013/10/10 | 118 | 119 | 115 | 117 | 75,000 |
2013/10/09 | 112 | 118 | 112 | 116 | 103,000 |
2013/10/08 | 113 | 115 | 110 | 115 | 81,000 |
2013/10/07 | 115 | 116 | 112 | 116 | 124,000 |
2013/10/04 | 120 | 120 | 113 | 115 | 166,000 |
2013/10/03 | 123 | 123 | 120 | 120 | 162,000 |
2013/10/02 | 125 | 128 | 122 | 124 | 172,000 |
2013/10/01 | 128 | 131 | 125 | 126 | 210,000 |
2013/09/30 | 131 | 131 | 126 | 128 | 149,000 |
2013/09/27 | 134 | 138 | 131 | 133 | 180,000 |
2013/09/26 | 135 | 135 | 127 | 133 | 270,000 |
2013/09/25 | 142 | 142 | 131 | 131 | 1,339,000 |
2013/09/24 | 132 | 146 | 131 | 146 | 1,958,000 |
2013/09/20 | 134 | 134 | 130 | 132 | 533,000 |
2013/09/19 | 135 | 137 | 134 | 135 | 393,000 |
2013/09/18 | 139 | 141 | 131 | 134 | 933,000 |
2013/09/17 | 132 | 137 | 131 | 137 | 1,526,000 |
2013/09/13 | 115 | 129 | 115 | 129 | 623,000 |
2013/09/12 | 115 | 115 | 113 | 114 | 59,000 |
2013/09/11 | 118 | 119 | 115 | 116 | 137,000 |
2013/09/10 | 111 | 117 | 111 | 115 | 99,000 |
2013/09/09 | 110 | 112 | 110 | 111 | 47,000 |
2013/09/06 | 110 | 110 | 108 | 110 | 26,000 |
2013/09/05 | 111 | 111 | 109 | 110 | 86,000 |
2013/09/04 | 111 | 111 | 109 | 111 | 11,000 |
2013/09/03 | 107 | 111 | 107 | 110 | 68,000 |
2013/09/02 | 107 | 109 | 107 | 107 | 43,000 |
2013/08/30 | 109 | 110 | 108 | 109 | 54,000 |
2013/08/29 | 107 | 110 | 107 | 109 | 34,000 |
2013/08/28 | 105 | 110 | 105 | 109 | 75,000 |
2013/08/27 | 110 | 111 | 109 | 110 | 57,000 |
2013/08/26 | 111 | 111 | 108 | 109 | 40,000 |
2013/08/23 | 110 | 110 | 106 | 108 | 116,000 |
2013/08/22 | 109 | 111 | 108 | 110 | 57,000 |
2013/08/21 | 110 | 111 | 109 | 109 | 55,000 |
2013/08/20 | 109 | 110 | 108 | 109 | 129,000 |
2013/08/19 | 109 | 110 | 109 | 110 | 47,000 |
2013/08/16 | 109 | 111 | 109 | 110 | 74,000 |
2013/08/15 | 110 | 111 | 110 | 110 | 14,000 |
2013/08/14 | 109 | 109 | 108 | 109 | 82,000 |
2013/08/13 | 107 | 109 | 104 | 108 | 211,000 |
2013/08/12 | 109 | 111 | 109 | 109 | 108,000 |
2013/08/09 | 112 | 112 | 110 | 112 | 113,000 |
2013/08/08 | 111 | 112 | 111 | 111 | 79,000 |
2013/08/07 | 114 | 120 | 109 | 111 | 569,000 |
2013/08/06 | 109 | 110 | 108 | 109 | 61,000 |
2013/08/05 | 105 | 108 | 105 | 108 | 38,000 |
2013/08/02 | 104 | 106 | 104 | 105 | 42,000 |
2013/08/01 | 102 | 104 | 102 | 104 | 57,000 |
2013/07/31 | 104 | 104 | 102 | 104 | 96,000 |
2013/07/30 | 102 | 105 | 102 | 105 | 52,000 |
2013/07/29 | 105 | 105 | 101 | 102 | 123,000 |
2013/07/26 | 108 | 108 | 105 | 105 | 82,000 |
2013/07/25 | 110 | 111 | 109 | 109 | 51,000 |
2013/07/24 | 110 | 111 | 110 | 111 | 31,000 |
2013/07/23 | 109 | 112 | 109 | 110 | 44,000 |
2013/07/22 | 107 | 109 | 107 | 109 | 40,000 |
2013/07/19 | 109 | 109 | 106 | 107 | 53,000 |
2013/07/18 | 110 | 110 | 107 | 109 | 52,000 |
2013/07/17 | 110 | 110 | 105 | 110 | 105,000 |
2013/07/16 | 110 | 110 | 109 | 110 | 59,000 |
2013/07/12 | 109 | 110 | 108 | 110 | 75,000 |
2013/07/11 | 109 | 109 | 105 | 109 | 135,000 |
2013/07/10 | 111 | 111 | 108 | 109 | 137,000 |
2013/07/09 | 109 | 111 | 108 | 111 | 104,000 |
2013/07/08 | 108 | 110 | 107 | 107 | 158,000 |
2013/07/05 | 108 | 117 | 106 | 107 | 615,000 |
2013/07/04 | 106 | 107 | 105 | 105 | 127,000 |
2013/07/03 | 104 | 105 | 102 | 105 | 157,000 |
2013/07/02 | 103 | 104 | 102 | 104 | 160,000 |
2013/07/01 | 102 | 102 | 99 | 102 | 125,000 |
2013/06/28 | 98 | 101 | 98 | 100 | 90,000 |
2013/06/27 | 99 | 99 | 94 | 97 | 103,000 |
2013/06/26 | 101 | 101 | 96 | 97 | 136,000 |
2013/06/25 | 101 | 101 | 98 | 99 | 166,000 |
2013/06/24 | 101 | 102 | 100 | 101 | 75,000 |
2013/06/21 | 98 | 102 | 96 | 100 | 196,000 |
2013/06/20 | 105 | 106 | 100 | 100 | 414,000 |
2013/06/19 | 105 | 106 | 101 | 105 | 193,000 |
2013/06/18 | 106 | 106 | 101 | 102 | 225,000 |
2013/06/17 | 107 | 107 | 102 | 104 | 230,000 |
2013/06/14 | 111 | 112 | 105 | 105 | 484,000 |
2013/06/13 | 107 | 123 | 107 | 111 | 4,031,000 |
2013/06/12 | 100 | 102 | 94 | 102 | 130,000 |
2013/06/11 | 100 | 101 | 99 | 100 | 49,000 |
2013/06/10 | 95 | 99 | 94 | 98 | 139,000 |
2013/06/07 | 97 | 97 | 90 | 92 | 282,000 |
2013/06/06 | 104 | 105 | 96 | 97 | 295,000 |
2013/06/05 | 109 | 110 | 102 | 102 | 209,000 |
2013/06/04 | 110 | 110 | 107 | 109 | 147,000 |
2013/06/03 | 112 | 113 | 110 | 110 | 148,000 |
2013/05/31 | 112 | 113 | 110 | 111 | 101,000 |
2013/05/30 | 112 | 115 | 110 | 111 | 167,000 |
2013/05/29 | 114 | 114 | 111 | 112 | 96,000 |
2013/05/28 | 111 | 113 | 110 | 111 | 37,000 |
2013/05/27 | 112 | 113 | 109 | 111 | 120,000 |
2013/05/24 | 118 | 122 | 108 | 114 | 331,000 |
2013/05/23 | 127 | 128 | 116 | 116 | 234,000 |
2013/05/22 | 126 | 129 | 126 | 128 | 101,000 |
2013/05/21 | 127 | 127 | 124 | 124 | 103,000 |
2013/05/20 | 126 | 130 | 125 | 125 | 249,000 |
2013/05/17 | 119 | 128 | 115 | 126 | 216,000 |
2013/05/16 | 126 | 126 | 108 | 120 | 442,000 |
2013/05/15 | 134 | 134 | 125 | 126 | 352,000 |
2013/05/14 | 129 | 132 | 129 | 131 | 131,000 |
2013/05/13 | 133 | 134 | 125 | 128 | 255,000 |
2013/05/10 | 137 | 137 | 130 | 132 | 543,000 |
2013/05/09 | 138 | 138 | 135 | 136 | 157,000 |
2013/05/08 | 139 | 139 | 136 | 137 | 204,000 |
2013/05/07 | 143 | 143 | 139 | 139 | 192,000 |
2013/05/02 | 136 | 142 | 136 | 141 | 217,000 |
2013/05/01 | 137 | 137 | 134 | 136 | 85,000 |
2013/04/30 | 135 | 135 | 131 | 134 | 129,000 |
2013/04/26 | 136 | 145 | 134 | 136 | 426,000 |
2013/04/25 | 137 | 137 | 132 | 135 | 112,000 |
2013/04/24 | 138 | 138 | 135 | 137 | 67,000 |
2013/04/23 | 136 | 137 | 133 | 135 | 119,000 |
2013/04/22 | 134 | 135 | 133 | 134 | 110,000 |
2013/04/19 | 133 | 137 | 132 | 134 | 123,000 |
2013/04/18 | 130 | 133 | 130 | 130 | 103,000 |
2013/04/17 | 134 | 134 | 131 | 132 | 95,000 |
2013/04/16 | 130 | 134 | 129 | 133 | 132,000 |
2013/04/15 | 140 | 140 | 131 | 133 | 463,000 |
2013/04/12 | 141 | 142 | 140 | 141 | 145,000 |
2013/04/11 | 143 | 144 | 141 | 142 | 101,000 |
2013/04/10 | 140 | 144 | 140 | 142 | 199,000 |
2013/04/09 | 148 | 148 | 140 | 142 | 496,000 |
2013/04/08 | 150 | 151 | 144 | 147 | 727,000 |
2013/04/05 | 140 | 147 | 137 | 147 | 738,000 |
2013/04/04 | 140 | 141 | 137 | 140 | 156,000 |
2013/04/03 | 136 | 139 | 135 | 137 | 247,000 |
2013/04/02 | 131 | 138 | 123 | 136 | 412,000 |
2013/04/01 | 140 | 140 | 131 | 132 | 626,000 |
2013/03/29 | 145 | 147 | 142 | 142 | 768,000 |
2013/03/28 | 140 | 148 | 140 | 148 | 1,214,000 |
2013/03/27 | 140 | 141 | 137 | 140 | 409,000 |
2013/03/26 | 137 | 148 | 137 | 141 | 1,376,000 |
2013/03/25 | 138 | 142 | 136 | 138 | 526,000 |
2013/03/22 | 134 | 137 | 133 | 137 | 255,000 |
2013/03/21 | 133 | 135 | 132 | 134 | 113,000 |
2013/03/19 | 132 | 135 | 130 | 134 | 209,000 |
2013/03/18 | 133 | 133 | 132 | 133 | 139,000 |
2013/03/15 | 138 | 138 | 133 | 135 | 309,000 |
2013/03/14 | 138 | 139 | 136 | 137 | 513,000 |
2013/03/13 | 131 | 136 | 131 | 136 | 228,000 |
2013/03/12 | 137 | 137 | 132 | 135 | 261,000 |
2013/03/11 | 133 | 135 | 129 | 134 | 549,000 |
2013/03/08 | 136 | 138 | 130 | 134 | 611,000 |
2013/03/07 | 140 | 140 | 134 | 137 | 472,000 |
2013/03/06 | 136 | 143 | 129 | 139 | 1,133,000 |
2013/03/05 | 138 | 139 | 135 | 135 | 322,000 |
2013/03/04 | 140 | 144 | 137 | 138 | 1,012,000 |
2013/03/01 | 125 | 139 | 125 | 138 | 1,979,000 |
2013/02/28 | 128 | 128 | 125 | 127 | 406,000 |
2013/02/27 | 128 | 128 | 123 | 128 | 629,000 |
2013/02/26 | 122 | 128 | 120 | 126 | 689,000 |
2013/02/25 | 124 | 129 | 119 | 124 | 1,453,000 |
2013/02/22 | 115 | 121 | 113 | 121 | 994,000 |
2013/02/21 | 118 | 118 | 115 | 115 | 552,000 |
2013/02/20 | 110 | 114 | 110 | 114 | 607,000 |
2013/02/19 | 99 | 106 | 99 | 106 | 161,000 |
2013/02/18 | 98 | 99 | 97 | 97 | 182,000 |
2013/02/15 | 103 | 103 | 95 | 97 | 317,000 |
2013/02/14 | 102 | 106 | 102 | 105 | 37,000 |
2013/02/13 | 105 | 105 | 99 | 103 | 206,000 |
2013/02/12 | 107 | 109 | 104 | 106 | 239,000 |
2013/02/08 | 113 | 113 | 107 | 107 | 176,000 |
2013/02/07 | 110 | 113 | 110 | 112 | 81,000 |
2013/02/06 | 111 | 112 | 111 | 111 | 128,000 |
2013/02/05 | 113 | 115 | 111 | 112 | 209,000 |
2013/02/04 | 115 | 116 | 114 | 115 | 97,000 |
2013/02/01 | 117 | 117 | 115 | 115 | 346,000 |
2013/01/31 | 118 | 118 | 116 | 117 | 380,000 |
2013/01/30 | 115 | 117 | 113 | 117 | 373,000 |
2013/01/29 | 111 | 117 | 111 | 115 | 462,000 |
2013/01/28 | 113 | 114 | 111 | 111 | 295,000 |
2013/01/25 | 110 | 113 | 109 | 111 | 459,000 |
2013/01/24 | 110 | 112 | 109 | 111 | 280,000 |
2013/01/23 | 115 | 123 | 109 | 111 | 3,390,000 |
2013/01/22 | 103 | 113 | 101 | 110 | 1,826,000 |
2013/01/21 | 102 | 103 | 100 | 102 | 114,000 |
2013/01/18 | 100 | 103 | 99 | 99 | 177,000 |
2013/01/17 | 100 | 105 | 98 | 99 | 591,000 |
2013/01/16 | 100 | 103 | 100 | 102 | 299,000 |
2013/01/15 | 102 | 103 | 99 | 100 | 500,000 |
2013/01/11 | 100 | 104 | 99 | 101 | 660,000 |
2013/01/10 | 99 | 102 | 98 | 101 | 649,000 |
2013/01/09 | 95 | 98 | 94 | 98 | 295,000 |
2013/01/08 | 97 | 97 | 95 | 96 | 168,000 |
2013/01/07 | 96 | 98 | 95 | 96 | 107,000 |
2013/01/04 | 94 | 98 | 93 | 95 | 348,000 |