5337 ダントーホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	455	455	448	450	26,000	450
2004-12-29	456	456	440	453	56,000	453
2004-12-28	464	464	456	459	99,000	459
2004-12-27	459	470	456	466	252,000	466
2004-12-24	480	487	480	484	290,000	484
2004-12-22	479	479	474	479	151,000	479
2004-12-21	478	480	475	477	122,000	477
2004-12-20	471	485	471	479	219,000	479
2004-12-17	469	470	467	469	57,000	469
2004-12-16	465	470	465	469	52,000	469
2004-12-15	464	470	463	467	53,000	467
2004-12-14	467	469	463	467	65,000	467
2004-12-13	464	467	460	466	89,000	466
2004-12-10	460	463	459	460	59,000	460
2004-12-09	458	460	458	459	24,000	459
2004-12-08	461	464	455	459	45,000	459
2004-12-07	458	462	458	461	64,000	461
2004-12-06	459	459	457	458	33,000	458
2004-12-03	453	458	453	458	21,000	458
2004-12-02	456	458	454	456	25,000	456
2004-12-01	451	456	450	454	55,000	454
2004-11-30	452	453	451	453	21,000	453
2004-11-29	450	452	450	451	21,000	451
2004-11-26	450	450	447	447	12,000	447
2004-11-25	450	450	447	448	31,000	448
2004-11-24	443	449	443	447	28,000	447
2004-11-22	448	449	442	442	32,000	442
2004-11-19	446	449	446	448	25,000	448
2004-11-18	447	450	447	449	26,000	449
2004-11-17	442	447	442	446	27,000	446
2004-11-16	441	445	441	445	59,000	445
2004-11-15	445	446	440	443	45,000	443
2004-11-12	441	445	441	445	30,000	445
2004-11-11	443	445	441	441	69,000	441
2004-11-10	442	447	442	445	22,000	445
2004-11-09	445	446	442	442	13,000	442
2004-11-08	445	446	441	446	23,000	446
2004-11-05	445	446	444	445	20,000	445
2004-11-04	444	445	443	445	20,000	445
2004-11-02	448	448	443	443	18,000	443
2004-11-01	445	445	444	445	11,000	445
2004-10-29	441	444	440	444	23,000	444
2004-10-28	442	445	442	442	11,000	442
2004-10-27	448	448	441	441	23,000	441
2004-10-26	440	448	440	444	21,000	444
2004-10-25	440	443	440	440	11,000	440
2004-10-22	448	448	443	443	22,000	443
2004-10-21	448	448	445	445	13,000	445
2004-10-20	448	448	445	445	60,000	445
2004-10-19	446	449	446	448	16,000	448
2004-10-18	441	449	441	445	48,000	445
2004-10-15	441	443	441	443	12,000	443
2004-10-14	444	444	441	441	27,000	441
2004-10-13	445	450	444	445	56,000	445
2004-10-12	445	450	445	450	36,000	450
2004-10-08	445	448	444	444	40,000	444
2004-10-07	446	447	446	446	12,000	446
2004-10-06	446	448	445	446	24,000	446
2004-10-05	445	448	445	445	18,000	445
2004-10-04	445	449	444	444	18,000	444
2004-10-01	445	450	440	444	31,000	444
2004-09-30	440	445	440	440	18,000	440
2004-09-29	441	441	437	441	14,000	441
2004-09-28	437	441	437	441	17,000	441
2004-09-27	440	440	435	435	28,000	435
2004-09-24	440	441	439	440	27,000	440
2004-09-22	450	450	435	447	51,000	447
2004-09-21	450	451	449	449	41,000	449
2004-09-17	448	449	446	449	30,000	449
2004-09-16	444	448	444	448	33,000	448
2004-09-15	453	453	449	453	60,000	453
2004-09-14	444	455	443	449	47,000	449
2004-09-13	442	444	440	443	26,000	443
2004-09-10	442	442	440	441	51,000	441
2004-09-09	442	445	440	442	15,000	442
2004-09-08	444	445	440	444	52,000	444
2004-09-07	445	445	442	443	17,000	443
2004-09-06	444	445	440	444	29,000	444
2004-09-03	442	442	437	440	38,000	440
2004-09-02	438	442	438	439	40,000	439
2004-09-01	436	440	435	439	14,000	439
2004-08-31	432	436	430	436	46,000	436
2004-08-30	445	446	434	439	30,000	439
2004-08-27	444	446	444	445	19,000	445
2004-08-26	442	442	437	437	15,000	437
2004-08-25	446	446	436	442	10,000	442
2004-08-24	438	438	436	437	11,000	437
2004-08-23	439	440	436	436	26,000	436
2004-08-20	433	439	433	439	11,000	439
2004-08-19	435	438	433	433	19,000	433
2004-08-18	440	440	431	434	11,000	434
2004-08-17	439	439	432	435	68,000	435
2004-08-16	435	439	426	439	49,000	439
2004-08-13	436	436	433	433	19,000	433
2004-08-12	435	437	435	437	18,000	437
2004-08-11	427	435	427	433	19,000	433
2004-08-10	426	427	422	426	16,000	426
2004-08-09	428	428	424	427	54,000	427
2004-08-06	429	430	429	429	17,000	429
2004-08-05	431	432	426	430	53,000	430
2004-08-04	432	435	429	434	25,000	434
2004-08-03	428	435	428	433	106,000	433
2004-08-02	433	436	415	425	266,000	425
2004-07-30	452	453	452	453	48,000	453
2004-07-29	459	459	450	450	39,000	450
2004-07-28	453	459	453	454	40,000	454
2004-07-27	459	459	453	453	31,000	453
2004-07-26	466	466	458	459	41,000	459
2004-07-23	464	467	463	467	28,000	467
2004-07-22	470	471	461	461	51,000	461
2004-07-21	465	470	465	470	35,000	470
2004-07-20	465	466	463	463	26,000	463
2004-07-16	464	465	460	465	41,000	465
2004-07-15	463	465	458	460	43,000	460
2004-07-14	469	470	460	462	59,000	462
2004-07-13	469	470	465	470	30,000	470
2004-07-12	465	470	465	469	50,000	469
2004-07-09	465	465	461	465	16,000	465
2004-07-08	465	468	460	464	53,000	464
2004-07-07	464	465	457	465	67,000	465
2004-07-06	463	467	461	465	21,000	465
2004-07-05	466	466	461	464	36,000	464
2004-07-02	469	470	462	469	55,000	469
2004-07-01	457	475	455	470	124,000	470
2004-06-30	455	456	455	456	33,000	456
2004-06-29	457	457	450	455	50,000	455
2004-06-28	456	458	455	457	72,000	457
2004-06-25	459	459	451	455	47,000	455
2004-06-24	457	459	456	459	24,000	459
2004-06-23	457	458	455	457	63,000	457
2004-06-22	456	456	454	456	34,000	456
2004-06-21	456	459	454	454	45,000	454
2004-06-18	456	456	452	453	28,000	453
2004-06-17	458	458	453	456	39,000	456
2004-06-16	459	460	450	456	55,000	456
2004-06-15	458	458	453	455	31,000	455
2004-06-14	452	458	450	458	48,000	458
2004-06-11	450	450	446	450	101,000	450
2004-06-10	445	450	445	448	32,000	448
2004-06-09	444	447	444	445	28,000	445
2004-06-08	443	445	442	444	19,000	444
2004-06-07	440	446	440	441	31,000	441
2004-06-04	438	444	435	435	22,000	435
2004-06-03	443	445	438	438	18,000	438
2004-06-02	444	446	440	442	40,000	442
2004-06-01	430	440	430	440	28,000	440
2004-05-31	441	443	432	432	30,000	432
2004-05-28	429	432	426	432	24,000	432
2004-05-27	430	432	428	429	22,000	429
2004-05-26	430	430	427	430	14,000	430
2004-05-25	425	426	424	425	13,000	425
2004-05-24	427	431	426	430	22,000	430
2004-05-21	422	427	419	427	25,000	427
2004-05-20	426	426	416	417	23,000	417
2004-05-19	417	429	417	426	27,000	426
2004-05-18	398	418	395	416	75,000	416
2004-05-17	411	414	391	399	80,000	399
2004-05-14	415	425	411	411	51,000	411
2004-05-13	424	427	417	422	37,000	422
2004-05-12	427	432	417	422	30,000	422
2004-05-11	414	421	410	417	59,000	417
2004-05-10	438	440	412	413	87,000	413
2004-05-07	444	447	441	443	43,000	443
2004-05-06	450	451	444	444	30,000	444
2004-04-30	451	453	441	451	84,000	451
2004-04-28	458	460	454	457	20,000	457
2004-04-27	451	454	451	454	29,000	454
2004-04-26	453	459	450	452	100,000	452
2004-04-23	455	457	451	453	41,000	453
2004-04-22	463	463	457	460	30,000	460
2004-04-21	465	467	465	465	62,000	465
2004-04-20	457	465	457	465	48,000	465
2004-04-19	463	467	451	454	81,000	454
2004-04-16	456	464	455	458	66,000	458
2004-04-15	470	470	456	456	49,000	456
2004-04-14	465	470	464	470	76,000	470
2004-04-13	470	470	464	464	68,000	464
2004-04-12	455	467	455	467	77,000	467
2004-04-09	460	467	454	462	134,000	462
2004-04-08	460	475	460	473	159,000	473
2004-04-07	453	458	453	458	55,000	458
2004-04-06	458	460	447	452	76,000	452
2004-04-05	448	465	445	458	223,000	458
2004-04-02	437	443	435	443	73,000	443
2004-04-01	434	438	431	437	55,000	437
2004-03-31	439	440	435	437	54,000	437
2004-03-30	442	442	438	438	60,000	438
2004-03-29	439	444	436	442	105,000	442
2004-03-26	438	443	432	432	156,000	432
2004-03-25	427	438	424	438	135,000	438
2004-03-24	427	427	422	425	72,000	425
2004-03-23	424	424	413	424	66,000	424
2004-03-22	437	437	421	426	114,000	426
2004-03-19	434	439	433	433	80,000	433
2004-03-18	425	438	425	434	196,000	434
2004-03-17	426	427	420	424	146,000	424
2004-03-16	420	423	412	422	87,000	422
2004-03-15	410	421	407	419	153,000	419
2004-03-12	405	407	400	405	118,000	405
2004-03-11	395	400	395	400	50,000	400
2004-03-10	403	403	396	397	50,000	397
2004-03-09	395	405	393	394	147,000	394
2004-03-08	390	395	390	392	96,000	392
2004-03-05	390	391	388	390	32,000	390
2004-03-04	390	392	390	390	56,000	390
2004-03-03	390	392	390	391	26,000	391
2004-03-02	390	394	388	390	51,000	390
2004-03-01	383	392	383	388	149,000	388
2004-02-27	377	380	377	380	48,000	380
2004-02-26	377	378	377	378	18,000	378
2004-02-25	378	378	376	377	18,000	377
2004-02-24	380	383	378	378	94,000	378
2004-02-23	375	378	370	378	45,000	378
2004-02-20	369	370	368	368	44,000	368
2004-02-19	366	368	365	365	34,000	365
2004-02-18	363	366	363	366	41,000	366
2004-02-17	361	363	361	363	19,000	363
2004-02-16	360	362	360	362	29,000	362
2004-02-13	361	362	360	360	23,000	360
2004-02-12	362	362	360	360	30,000	360
2004-02-10	360	362	360	361	18,000	361
2004-02-09	362	363	361	361	35,000	361
2004-02-06	361	361	360	361	63,000	361
2004-02-05	361	361	359	361	10,000	361
2004-02-04	360	360	359	359	30,000	359
2004-02-03	358	360	358	359	39,000	359
2004-02-02	358	360	357	358	71,000	358
2004-01-30	360	362	358	358	43,000	358
2004-01-29	360	360	358	358	22,000	358
2004-01-28	361	363	360	360	45,000	360
2004-01-27	363	363	360	360	37,000	360
2004-01-26	364	364	362	363	24,000	363
2004-01-23	365	365	362	363	18,000	363
2004-01-22	364	364	360	364	43,000	364
2004-01-21	364	364	361	361	29,000	361
2004-01-20	360	364	360	364	26,000	364
2004-01-19	362	363	360	360	66,000	360
2004-01-16	364	364	362	362	25,000	362
2004-01-15	363	365	361	365	28,000	365
2004-01-14	362	364	361	363	29,000	363
2004-01-13	364	365	362	362	38,000	362
2004-01-09	365	367	363	364	19,000	364
2004-01-08	364	369	363	365	27,000	365
2004-01-07	361	364	361	364	17,000	364
2004-01-06	363	364	362	364	24,000	364
2004-01-05	365	365	361	362	16,000	362

分割・併合履歴： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31