5337 ダントーホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28304311297310146,300310
2022-09-27302316300303122,400303
2022-09-2631831830130198,000301
2022-09-2231032730931672,000316
2022-09-2132032031131649,300316
2022-09-2032733132132332,000323
2022-09-1633633632532754,400327
2022-09-1533233832733741,000337
2022-09-14342350332332101,800332
2022-09-13347356344352111,800352
2022-09-12335352332349201,200349
2022-09-0933133933133564,600335
2022-09-0832733532433393,700333
2022-09-0731932431232049,600320
2022-09-06311329310320163,900320
2022-09-0529831629631383,600313
2022-09-0230530829630075,200300
2022-09-0130831130530635,600306
2022-08-3131231530831041,900310
2022-08-3031431531131518,400315
2022-08-29305318305314115,600314
2022-08-2631732231631737,800317
2022-08-2532132531431799,600317
2022-08-24320334317321134,000321
2022-08-23314325313322126,100322
2022-08-22314323310320125,700320
2022-08-19307324301316279,900316
2022-08-18296307293304115,800304
2022-08-1729730229329890,100298
2022-08-16300300295296102,200296
2022-08-15309323292299288,100299
2022-08-12299326294325286,700325
2022-08-1029529728929777,800297
2022-08-09298301288296124,100296
2022-08-08304309291299236,800299
2022-08-0530230529329799,400297
2022-08-0431031030330449,400304
2022-08-03308314305310121,400310
2022-08-0232132130731199,300311
2022-08-0131232130631797,900317
2022-07-29320323309310135,000310
2022-07-28327329316316217,200316
2022-07-27353353329332298,400332
2022-07-26342357324341568,500341
2022-07-25320351310348729,000348
2022-07-22299320296314319,800314
2022-07-21288305286300247,700300
2022-07-2028729028628840,600288
2022-07-1927428827328593,600285
2022-07-1528328327327580,300275
2022-07-1428628627828284,500282
2022-07-1328428928128687,600286
2022-07-12291294284284114,100284
2022-07-11287306287295129,400295
2022-07-08300304289290336,500290
2022-07-07295310286306154,200306
2022-07-0630130429229392,200293
2022-07-05295307293301138,600301
2022-07-04309318299301366,300301
2022-07-013003282983111,293,400311
2022-06-30288288277280122,000280
2022-06-2928228927928888,400288
2022-06-28284293282286127,700286
2022-06-2728028527928479,400284
2022-06-24255279250276217,400276
2022-06-2325926325325571,900255
2022-06-22270270256260112,600260
2022-06-2126527226226799,300267
2022-06-20268269255259134,700259
2022-06-17262273259269149,300269
2022-06-16266276266266191,400266
2022-06-15268268257258181,100258
2022-06-14277282266268428,300268
2022-06-13281285274283146,100283
2022-06-10291299283283423,000283
2022-06-09309310293294384,500294
2022-06-08299306294303153,200303
2022-06-07301305290295408,700295
2022-06-06304315295304486,900304
2022-06-03295309290304638,200304
2022-06-02284305273287655,500287
2022-06-012783002742801,204,400280
2022-05-31276284264278414,800278
2022-05-30282286273277545,800277
2022-05-27284290270276896,000276
2022-05-262753002722871,701,900287
2022-05-252662882552811,938,700281
2022-05-242502862402602,350,500260
2022-05-23253272246250552,600250
2022-05-20252262245252254,000252
2022-05-19251258244252241,900252
2022-05-18251255247251145,200251
2022-05-17249255247251174,500251
2022-05-16247260245250159,300250
2022-05-13235250235249109,900249
2022-05-1224024723423597,000235
2022-05-11240249238244102,400244
2022-05-1023924323224285,400242
2022-05-0924624823923988,200239
2022-05-0624525024024894,900248
2022-05-0224625324624889,300248
2022-04-2824724924424795,700247
2022-04-27246246241246118,800246
2022-04-26241250241248126,200248
2022-04-25237243234239145,000239
2022-04-2224924923824099,800240
2022-04-21245254245249122,200249
2022-04-2024324924024569,200245
2022-04-1923924523724046,100240
2022-04-1824724823823998,900239
2022-04-15245253237249324,800249
2022-04-14234254231251519,500251
2022-04-13228237228234100,400234
2022-04-1223523622722865,500228
2022-04-1123323722723190,800231
2022-04-0823824023323572,600235
2022-04-07245247236237127,400237
2022-04-06254255244247113,900247
2022-04-05245258245253319,300253
2022-04-0425025324024579,800245
2022-04-01241251236248189,000248
2022-03-31247251241241226,100241
2022-03-30249257245251290,300251
2022-03-29249249240244110,000244
2022-03-28243244231241189,900241
2022-03-25252254242244154,800244
2022-03-24238259235249437,700249
2022-03-23229247229244301,500244
2022-03-22230232226228156,100228
2022-03-18233233224229221,700229
2022-03-17234237227230436,800230
2022-03-16235239228234209,900234
2022-03-15228232223232147,300232
2022-03-14232238224224283,600224
2022-03-11230235223229315,100229
2022-03-10237255224228736,200228
2022-03-09239249225229388,400229
2022-03-08241248229239381,300239
2022-03-07252259240249215,500249
2022-03-04264270256256131,700256
2022-03-03268274265266102,100266
2022-03-02275276262268191,200268
2022-03-01286293278279147,600279
2022-02-28295295279286182,500286
2022-02-25287297284294312,600294
2022-02-24310310287289314,200289
2022-02-22320332306308154,300308
2022-02-21350350321324146,300324
2022-02-18333341324335183,900335
2022-02-17352375337340334,500340
2022-02-163734143133682,092,800368
2022-02-15357375355370413,900370
2022-02-14373373360364178,400364
2022-02-10373373364371196,500371
2022-02-09369374359370565,800370
2022-02-08361369350367672,400367
2022-02-073453583293521,059,000352
2022-02-043013652933512,430,200351
2022-02-03296308285303754,100303
2022-02-022552992522891,098,400289
2022-02-01229258229257287,900257
2022-01-3122123522023543,600235
2022-01-2822822821822384,100223
2022-01-27232238219220104,900220
2022-01-2622523222223067,900230
2022-01-2523924022122199,200221
2022-01-24242244231235190,400235
2022-01-21242252234249619,000249
2022-01-20229240224234222,800234
2022-01-19213230213221172,600221
2022-01-18219222213215150,800215
2022-01-172182612172181,200,600218
2022-01-1420821220321086,200210
2022-01-1321922221321351,100213
2022-01-1222022622022543,300225
2022-01-1122422421622134,300221
2022-01-0722422921622184,900221
2022-01-0623223222422446,700224
2022-01-0523823823323516,200235
2022-01-0423623723023739,000237

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