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 |
---|---|---|---|---|---|
2015/12/30 | 187 | 187 | 186 | 187 | 6,000 |
2015/12/29 | 182 | 182 | 180 | 182 | 11,000 |
2015/12/28 | 178 | 182 | 178 | 182 | 99,000 |
2015/12/25 | 178 | 180 | 174 | 178 | 72,000 |
2015/12/24 | 181 | 185 | 178 | 181 | 71,000 |
2015/12/22 | 194 | 194 | 183 | 184 | 29,000 |
2015/12/21 | 192 | 194 | 191 | 191 | 32,000 |
2015/12/18 | 197 | 197 | 192 | 193 | 34,000 |
2015/12/17 | 197 | 198 | 196 | 197 | 34,000 |
2015/12/16 | 200 | 200 | 195 | 197 | 22,000 |
2015/12/15 | 197 | 200 | 197 | 200 | 7,000 |
2015/12/14 | 199 | 201 | 197 | 198 | 16,000 |
2015/12/11 | 201 | 202 | 200 | 200 | 41,000 |
2015/12/10 | 195 | 198 | 195 | 196 | 34,000 |
2015/12/09 | 200 | 200 | 197 | 199 | 15,000 |
2015/12/08 | 197 | 200 | 197 | 200 | 19,000 |
2015/12/07 | 200 | 203 | 198 | 198 | 26,000 |
2015/12/04 | 198 | 202 | 198 | 199 | 10,000 |
2015/12/03 | 198 | 202 | 198 | 201 | 9,000 |
2015/12/02 | 200 | 202 | 199 | 201 | 36,000 |
2015/12/01 | 195 | 200 | 195 | 200 | 14,000 |
2015/11/30 | 205 | 205 | 201 | 203 | 15,000 |
2015/11/27 | 207 | 207 | 204 | 205 | 14,000 |
2015/11/26 | 208 | 209 | 207 | 207 | 25,000 |
2015/11/25 | 215 | 215 | 210 | 211 | 17,000 |
2015/11/24 | 213 | 215 | 210 | 215 | 36,000 |
2015/11/20 | 212 | 213 | 212 | 213 | 12,000 |
2015/11/19 | 213 | 214 | 212 | 212 | 15,000 |
2015/11/18 | 210 | 213 | 208 | 213 | 19,000 |
2015/11/17 | 210 | 210 | 207 | 210 | 61,000 |
2015/11/16 | 205 | 207 | 205 | 207 | 7,000 |
2015/11/13 | 208 | 208 | 205 | 208 | 11,000 |
2015/11/12 | 208 | 209 | 207 | 208 | 12,000 |
2015/11/11 | 205 | 205 | 202 | 204 | 15,000 |
2015/11/10 | 207 | 207 | 205 | 205 | 8,000 |
2015/11/09 | 206 | 208 | 205 | 207 | 13,000 |
2015/11/06 | 199 | 203 | 199 | 203 | 8,000 |
2015/11/05 | 198 | 203 | 198 | 202 | 30,000 |
2015/11/04 | 202 | 206 | 198 | 201 | 24,000 |
2015/11/02 | 200 | 206 | 199 | 202 | 17,000 |
2015/10/30 | 201 | 201 | 196 | 200 | 46,000 |
2015/10/29 | 211 | 211 | 205 | 205 | 52,000 |
2015/10/28 | 213 | 213 | 209 | 210 | 20,000 |
2015/10/27 | 209 | 210 | 208 | 210 | 15,000 |
2015/10/26 | 214 | 214 | 208 | 211 | 39,000 |
2015/10/23 | 209 | 213 | 208 | 212 | 42,000 |
2015/10/22 | 210 | 213 | 207 | 209 | 12,000 |
2015/10/21 | 210 | 210 | 209 | 210 | 10,000 |
2015/10/20 | 211 | 212 | 209 | 210 | 23,000 |
2015/10/19 | 214 | 215 | 210 | 212 | 20,000 |
2015/10/16 | 211 | 213 | 210 | 213 | 25,000 |
2015/10/15 | 207 | 211 | 207 | 209 | 20,000 |
2015/10/14 | 220 | 222 | 212 | 212 | 69,000 |
2015/10/13 | 219 | 220 | 217 | 220 | 28,000 |
2015/10/09 | 215 | 219 | 214 | 219 | 58,000 |
2015/10/08 | 215 | 216 | 215 | 215 | 15,000 |
2015/10/07 | 215 | 215 | 212 | 214 | 8,000 |
2015/10/06 | 211 | 215 | 210 | 215 | 32,000 |
2015/10/05 | 210 | 211 | 209 | 210 | 20,000 |
2015/10/02 | 209 | 210 | 208 | 210 | 16,000 |
2015/10/01 | 207 | 209 | 206 | 208 | 14,000 |
2015/09/30 | 206 | 209 | 206 | 206 | 20,000 |
2015/09/29 | 209 | 209 | 206 | 206 | 30,000 |
2015/09/28 | 208 | 220 | 204 | 212 | 88,000 |
2015/09/25 | 207 | 207 | 205 | 206 | 26,000 |
2015/09/24 | 206 | 207 | 204 | 206 | 31,000 |
2015/09/18 | 205 | 207 | 204 | 206 | 10,000 |
2015/09/17 | 202 | 205 | 202 | 205 | 9,000 |
2015/09/16 | 206 | 206 | 203 | 204 | 22,000 |
2015/09/15 | 205 | 207 | 203 | 205 | 24,000 |
2015/09/14 | 209 | 209 | 204 | 204 | 15,000 |
2015/09/11 | 204 | 205 | 204 | 204 | 60,000 |
2015/09/10 | 204 | 209 | 199 | 208 | 73,000 |
2015/09/09 | 199 | 205 | 197 | 205 | 107,000 |
2015/09/08 | 200 | 200 | 197 | 198 | 56,000 |
2015/09/07 | 193 | 200 | 193 | 200 | 77,000 |
2015/09/04 | 206 | 207 | 199 | 200 | 72,000 |
2015/09/03 | 200 | 206 | 200 | 202 | 60,000 |
2015/09/02 | 196 | 202 | 196 | 200 | 58,000 |
2015/09/01 | 200 | 200 | 196 | 198 | 90,000 |
2015/08/31 | 198 | 202 | 196 | 201 | 48,000 |
2015/08/28 | 191 | 199 | 190 | 196 | 87,000 |
2015/08/27 | 185 | 186 | 184 | 186 | 51,000 |
2015/08/26 | 183 | 185 | 178 | 184 | 94,000 |
2015/08/25 | 181 | 188 | 177 | 178 | 181,000 |
2015/08/24 | 193 | 195 | 186 | 186 | 77,000 |
2015/08/21 | 199 | 207 | 199 | 201 | 92,000 |
2015/08/20 | 201 | 216 | 201 | 205 | 78,000 |
2015/08/19 | 196 | 201 | 196 | 200 | 41,000 |
2015/08/18 | 198 | 202 | 197 | 200 | 55,000 |
2015/08/17 | 188 | 196 | 188 | 196 | 82,000 |
2015/08/14 | 207 | 207 | 188 | 189 | 216,000 |
2015/08/13 | 211 | 214 | 208 | 208 | 150,000 |
2015/08/12 | 211 | 221 | 211 | 221 | 295,000 |
2015/08/11 | 209 | 212 | 208 | 212 | 140,000 |
2015/08/10 | 208 | 209 | 207 | 209 | 48,000 |
2015/08/07 | 209 | 210 | 207 | 209 | 80,000 |
2015/08/06 | 201 | 209 | 201 | 206 | 176,000 |
2015/08/05 | 199 | 205 | 198 | 201 | 200,000 |
2015/08/04 | 198 | 199 | 197 | 198 | 84,000 |
2015/08/03 | 199 | 200 | 196 | 199 | 184,000 |
2015/07/31 | 197 | 199 | 193 | 199 | 124,000 |
2015/07/30 | 196 | 198 | 193 | 194 | 256,000 |
2015/07/29 | 194 | 199 | 191 | 197 | 201,000 |
2015/07/28 | 192 | 195 | 190 | 194 | 68,000 |
2015/07/27 | 192 | 194 | 190 | 193 | 136,000 |
2015/07/24 | 194 | 195 | 192 | 194 | 70,000 |
2015/07/23 | 190 | 194 | 190 | 194 | 112,000 |
2015/07/22 | 190 | 192 | 188 | 192 | 118,000 |
2015/07/21 | 193 | 194 | 191 | 192 | 88,000 |
2015/07/17 | 194 | 195 | 192 | 193 | 135,000 |
2015/07/16 | 196 | 196 | 194 | 196 | 126,000 |
2015/07/15 | 194 | 196 | 190 | 196 | 290,000 |
2015/07/14 | 193 | 195 | 187 | 191 | 306,000 |
2015/07/13 | 184 | 193 | 184 | 193 | 416,000 |
2015/07/10 | 180 | 187 | 180 | 183 | 177,000 |
2015/07/09 | 180 | 180 | 176 | 180 | 74,000 |
2015/07/08 | 180 | 183 | 179 | 182 | 164,000 |
2015/07/07 | 178 | 180 | 178 | 180 | 69,000 |
2015/07/06 | 177 | 179 | 177 | 178 | 157,000 |
2015/07/03 | 177 | 182 | 177 | 180 | 123,000 |
2015/07/02 | 181 | 181 | 180 | 181 | 72,000 |
2015/07/01 | 180 | 181 | 180 | 181 | 75,000 |
2015/06/30 | 179 | 182 | 179 | 180 | 287,000 |
2015/06/29 | 176 | 180 | 173 | 179 | 114,000 |
2015/06/26 | 178 | 183 | 178 | 181 | 101,000 |
2015/06/25 | 181 | 181 | 178 | 179 | 127,000 |
2015/06/24 | 180 | 182 | 180 | 182 | 68,000 |
2015/06/23 | 180 | 181 | 179 | 180 | 103,000 |
2015/06/22 | 180 | 182 | 180 | 180 | 102,000 |
2015/06/19 | 178 | 180 | 173 | 180 | 130,000 |
2015/06/18 | 177 | 181 | 177 | 179 | 79,000 |
2015/06/17 | 178 | 179 | 178 | 178 | 50,000 |
2015/06/16 | 177 | 179 | 176 | 178 | 68,000 |
2015/06/15 | 177 | 179 | 177 | 177 | 66,000 |
2015/06/12 | 175 | 176 | 175 | 175 | 139,000 |
2015/06/11 | 174 | 176 | 174 | 175 | 40,000 |
2015/06/10 | 173 | 175 | 173 | 174 | 67,000 |
2015/06/09 | 175 | 177 | 174 | 175 | 170,000 |
2015/06/08 | 179 | 180 | 177 | 178 | 223,000 |
2015/06/05 | 180 | 181 | 180 | 180 | 17,000 |
2015/06/04 | 178 | 181 | 178 | 180 | 77,000 |
2015/06/03 | 181 | 182 | 175 | 179 | 190,000 |
2015/06/02 | 179 | 182 | 179 | 180 | 86,000 |
2015/06/01 | 178 | 184 | 178 | 184 | 246,000 |
2015/05/29 | 178 | 180 | 177 | 178 | 128,000 |
2015/05/28 | 175 | 179 | 175 | 177 | 93,000 |
2015/05/27 | 176 | 177 | 173 | 175 | 213,000 |
2015/05/26 | 172 | 177 | 171 | 175 | 231,000 |
2015/05/25 | 170 | 172 | 169 | 172 | 140,000 |
2015/05/22 | 168 | 170 | 163 | 169 | 197,000 |
2015/05/21 | 166 | 169 | 166 | 169 | 100,000 |
2015/05/20 | 168 | 168 | 165 | 166 | 64,000 |
2015/05/19 | 163 | 168 | 162 | 168 | 187,000 |
2015/05/18 | 162 | 163 | 162 | 163 | 37,000 |
2015/05/15 | 162 | 163 | 162 | 162 | 114,000 |
2015/05/14 | 164 | 164 | 162 | 162 | 119,000 |
2015/05/13 | 162 | 164 | 162 | 164 | 305,000 |
2015/05/12 | 161 | 163 | 161 | 162 | 162,000 |
2015/05/11 | 160 | 161 | 160 | 161 | 49,000 |
2015/05/08 | 159 | 161 | 159 | 161 | 145,000 |
2015/05/07 | 158 | 160 | 158 | 159 | 24,000 |
2015/05/01 | 158 | 160 | 158 | 160 | 88,000 |
2015/04/30 | 160 | 161 | 159 | 159 | 164,000 |
2015/04/28 | 161 | 161 | 161 | 161 | 58,000 |
2015/04/27 | 160 | 161 | 159 | 161 | 171,000 |
2015/04/24 | 159 | 163 | 159 | 160 | 122,000 |
2015/04/23 | 160 | 162 | 160 | 160 | 235,000 |
2015/04/22 | 161 | 161 | 160 | 160 | 44,000 |
2015/04/21 | 160 | 161 | 159 | 160 | 61,000 |
2015/04/20 | 158 | 165 | 157 | 160 | 117,000 |
2015/04/17 | 159 | 160 | 158 | 158 | 100,000 |
2015/04/16 | 158 | 159 | 158 | 158 | 13,000 |
2015/04/15 | 157 | 159 | 156 | 159 | 45,000 |
2015/04/14 | 157 | 157 | 157 | 157 | 63,000 |
2015/04/13 | 157 | 158 | 157 | 157 | 23,000 |
2015/04/10 | 160 | 160 | 158 | 159 | 47,000 |
2015/04/09 | 160 | 160 | 159 | 160 | 58,000 |
2015/04/08 | 159 | 160 | 158 | 159 | 87,000 |
2015/04/07 | 156 | 159 | 156 | 158 | 46,000 |
2015/04/06 | 157 | 160 | 156 | 156 | 70,000 |
2015/04/03 | 156 | 157 | 155 | 156 | 138,000 |
2015/04/02 | 156 | 158 | 155 | 158 | 95,000 |
2015/04/01 | 155 | 156 | 154 | 156 | 101,000 |
2015/03/31 | 156 | 158 | 156 | 158 | 64,000 |
2015/03/30 | 156 | 158 | 156 | 156 | 63,000 |
2015/03/27 | 157 | 158 | 155 | 156 | 102,000 |
2015/03/26 | 155 | 157 | 155 | 157 | 284,000 |
2015/03/25 | 155 | 157 | 155 | 157 | 37,000 |
2015/03/24 | 157 | 158 | 155 | 157 | 111,000 |
2015/03/23 | 159 | 159 | 156 | 157 | 38,000 |
2015/03/20 | 157 | 159 | 157 | 158 | 85,000 |
2015/03/19 | 159 | 159 | 156 | 158 | 168,000 |
2015/03/18 | 158 | 161 | 158 | 160 | 198,000 |
2015/03/17 | 157 | 159 | 156 | 157 | 77,000 |
2015/03/16 | 157 | 157 | 155 | 156 | 65,000 |
2015/03/13 | 158 | 158 | 156 | 157 | 84,000 |
2015/03/12 | 159 | 159 | 154 | 157 | 177,000 |
2015/03/11 | 155 | 158 | 154 | 158 | 59,000 |
2015/03/10 | 156 | 157 | 156 | 157 | 19,000 |
2015/03/09 | 156 | 156 | 154 | 156 | 84,000 |
2015/03/06 | 156 | 157 | 156 | 156 | 26,000 |
2015/03/05 | 155 | 157 | 155 | 156 | 35,000 |
2015/03/04 | 159 | 159 | 156 | 157 | 51,000 |
2015/03/03 | 161 | 161 | 160 | 160 | 54,000 |
2015/03/02 | 163 | 163 | 161 | 163 | 134,000 |
2015/02/27 | 162 | 163 | 161 | 163 | 53,000 |
2015/02/26 | 160 | 164 | 160 | 161 | 96,000 |
2015/02/25 | 160 | 166 | 160 | 163 | 872,000 |
2015/02/24 | 160 | 163 | 160 | 161 | 167,000 |
2015/02/23 | 160 | 164 | 157 | 159 | 146,000 |
2015/02/20 | 155 | 162 | 153 | 160 | 249,000 |
2015/02/19 | 152 | 155 | 152 | 153 | 90,000 |
2015/02/18 | 151 | 152 | 150 | 151 | 68,000 |
2015/02/17 | 150 | 152 | 150 | 152 | 92,000 |
2015/02/16 | 149 | 150 | 148 | 150 | 173,000 |
2015/02/13 | 151 | 153 | 149 | 150 | 164,000 |
2015/02/12 | 152 | 155 | 152 | 153 | 87,000 |
2015/02/10 | 151 | 154 | 151 | 152 | 81,000 |
2015/02/09 | 151 | 154 | 150 | 151 | 86,000 |
2015/02/06 | 152 | 153 | 150 | 152 | 108,000 |
2015/02/05 | 153 | 157 | 150 | 153 | 240,000 |
2015/02/04 | 153 | 156 | 152 | 155 | 81,000 |
2015/02/03 | 152 | 154 | 151 | 153 | 160,000 |
2015/02/02 | 149 | 155 | 149 | 152 | 275,000 |
2015/01/30 | 160 | 160 | 149 | 152 | 653,000 |
2015/01/29 | 167 | 167 | 159 | 159 | 178,000 |
2015/01/28 | 163 | 167 | 163 | 166 | 176,000 |
2015/01/27 | 166 | 167 | 158 | 162 | 352,000 |
2015/01/26 | 170 | 171 | 164 | 167 | 353,000 |
2015/01/23 | 180 | 180 | 170 | 172 | 593,000 |
2015/01/22 | 180 | 195 | 172 | 179 | 3,140,000 |
2015/01/21 | 161 | 187 | 161 | 175 | 2,986,000 |
2015/01/20 | 162 | 162 | 158 | 162 | 90,000 |
2015/01/19 | 161 | 162 | 160 | 160 | 50,000 |
2015/01/16 | 159 | 160 | 158 | 160 | 90,000 |
2015/01/15 | 160 | 160 | 159 | 159 | 31,000 |
2015/01/14 | 162 | 162 | 160 | 160 | 30,000 |
2015/01/13 | 157 | 162 | 156 | 162 | 247,000 |
2015/01/09 | 158 | 158 | 155 | 157 | 150,000 |
2015/01/08 | 164 | 164 | 158 | 158 | 175,000 |
2015/01/07 | 157 | 166 | 157 | 162 | 386,000 |
2015/01/06 | 155 | 159 | 155 | 156 | 146,000 |
2015/01/05 | 154 | 156 | 154 | 155 | 92,000 |