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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 304 | 311 | 297 | 310 | 146,300 | 310 |
| 2022-09-27 | 302 | 316 | 300 | 303 | 122,400 | 303 |
| 2022-09-26 | 318 | 318 | 301 | 301 | 98,000 | 301 |
| 2022-09-22 | 310 | 327 | 309 | 316 | 72,000 | 316 |
| 2022-09-21 | 320 | 320 | 311 | 316 | 49,300 | 316 |
| 2022-09-20 | 327 | 331 | 321 | 323 | 32,000 | 323 |
| 2022-09-16 | 336 | 336 | 325 | 327 | 54,400 | 327 |
| 2022-09-15 | 332 | 338 | 327 | 337 | 41,000 | 337 |
| 2022-09-14 | 342 | 350 | 332 | 332 | 101,800 | 332 |
| 2022-09-13 | 347 | 356 | 344 | 352 | 111,800 | 352 |
| 2022-09-12 | 335 | 352 | 332 | 349 | 201,200 | 349 |
| 2022-09-09 | 331 | 339 | 331 | 335 | 64,600 | 335 |
| 2022-09-08 | 327 | 335 | 324 | 333 | 93,700 | 333 |
| 2022-09-07 | 319 | 324 | 312 | 320 | 49,600 | 320 |
| 2022-09-06 | 311 | 329 | 310 | 320 | 163,900 | 320 |
| 2022-09-05 | 298 | 316 | 296 | 313 | 83,600 | 313 |
| 2022-09-02 | 305 | 308 | 296 | 300 | 75,200 | 300 |
| 2022-09-01 | 308 | 311 | 305 | 306 | 35,600 | 306 |
| 2022-08-31 | 312 | 315 | 308 | 310 | 41,900 | 310 |
| 2022-08-30 | 314 | 315 | 311 | 315 | 18,400 | 315 |
| 2022-08-29 | 305 | 318 | 305 | 314 | 115,600 | 314 |
| 2022-08-26 | 317 | 322 | 316 | 317 | 37,800 | 317 |
| 2022-08-25 | 321 | 325 | 314 | 317 | 99,600 | 317 |
| 2022-08-24 | 320 | 334 | 317 | 321 | 134,000 | 321 |
| 2022-08-23 | 314 | 325 | 313 | 322 | 126,100 | 322 |
| 2022-08-22 | 314 | 323 | 310 | 320 | 125,700 | 320 |
| 2022-08-19 | 307 | 324 | 301 | 316 | 279,900 | 316 |
| 2022-08-18 | 296 | 307 | 293 | 304 | 115,800 | 304 |
| 2022-08-17 | 297 | 302 | 293 | 298 | 90,100 | 298 |
| 2022-08-16 | 300 | 300 | 295 | 296 | 102,200 | 296 |
| 2022-08-15 | 309 | 323 | 292 | 299 | 288,100 | 299 |
| 2022-08-12 | 299 | 326 | 294 | 325 | 286,700 | 325 |
| 2022-08-10 | 295 | 297 | 289 | 297 | 77,800 | 297 |
| 2022-08-09 | 298 | 301 | 288 | 296 | 124,100 | 296 |
| 2022-08-08 | 304 | 309 | 291 | 299 | 236,800 | 299 |
| 2022-08-05 | 302 | 305 | 293 | 297 | 99,400 | 297 |
| 2022-08-04 | 310 | 310 | 303 | 304 | 49,400 | 304 |
| 2022-08-03 | 308 | 314 | 305 | 310 | 121,400 | 310 |
| 2022-08-02 | 321 | 321 | 307 | 311 | 99,300 | 311 |
| 2022-08-01 | 312 | 321 | 306 | 317 | 97,900 | 317 |
| 2022-07-29 | 320 | 323 | 309 | 310 | 135,000 | 310 |
| 2022-07-28 | 327 | 329 | 316 | 316 | 217,200 | 316 |
| 2022-07-27 | 353 | 353 | 329 | 332 | 298,400 | 332 |
| 2022-07-26 | 342 | 357 | 324 | 341 | 568,500 | 341 |
| 2022-07-25 | 320 | 351 | 310 | 348 | 729,000 | 348 |
| 2022-07-22 | 299 | 320 | 296 | 314 | 319,800 | 314 |
| 2022-07-21 | 288 | 305 | 286 | 300 | 247,700 | 300 |
| 2022-07-20 | 287 | 290 | 286 | 288 | 40,600 | 288 |
| 2022-07-19 | 274 | 288 | 273 | 285 | 93,600 | 285 |
| 2022-07-15 | 283 | 283 | 273 | 275 | 80,300 | 275 |
| 2022-07-14 | 286 | 286 | 278 | 282 | 84,500 | 282 |
| 2022-07-13 | 284 | 289 | 281 | 286 | 87,600 | 286 |
| 2022-07-12 | 291 | 294 | 284 | 284 | 114,100 | 284 |
| 2022-07-11 | 287 | 306 | 287 | 295 | 129,400 | 295 |
| 2022-07-08 | 300 | 304 | 289 | 290 | 336,500 | 290 |
| 2022-07-07 | 295 | 310 | 286 | 306 | 154,200 | 306 |
| 2022-07-06 | 301 | 304 | 292 | 293 | 92,200 | 293 |
| 2022-07-05 | 295 | 307 | 293 | 301 | 138,600 | 301 |
| 2022-07-04 | 309 | 318 | 299 | 301 | 366,300 | 301 |
| 2022-07-01 | 300 | 328 | 298 | 311 | 1,293,400 | 311 |
| 2022-06-30 | 288 | 288 | 277 | 280 | 122,000 | 280 |
| 2022-06-29 | 282 | 289 | 279 | 288 | 88,400 | 288 |
| 2022-06-28 | 284 | 293 | 282 | 286 | 127,700 | 286 |
| 2022-06-27 | 280 | 285 | 279 | 284 | 79,400 | 284 |
| 2022-06-24 | 255 | 279 | 250 | 276 | 217,400 | 276 |
| 2022-06-23 | 259 | 263 | 253 | 255 | 71,900 | 255 |
| 2022-06-22 | 270 | 270 | 256 | 260 | 112,600 | 260 |
| 2022-06-21 | 265 | 272 | 262 | 267 | 99,300 | 267 |
| 2022-06-20 | 268 | 269 | 255 | 259 | 134,700 | 259 |
| 2022-06-17 | 262 | 273 | 259 | 269 | 149,300 | 269 |
| 2022-06-16 | 266 | 276 | 266 | 266 | 191,400 | 266 |
| 2022-06-15 | 268 | 268 | 257 | 258 | 181,100 | 258 |
| 2022-06-14 | 277 | 282 | 266 | 268 | 428,300 | 268 |
| 2022-06-13 | 281 | 285 | 274 | 283 | 146,100 | 283 |
| 2022-06-10 | 291 | 299 | 283 | 283 | 423,000 | 283 |
| 2022-06-09 | 309 | 310 | 293 | 294 | 384,500 | 294 |
| 2022-06-08 | 299 | 306 | 294 | 303 | 153,200 | 303 |
| 2022-06-07 | 301 | 305 | 290 | 295 | 408,700 | 295 |
| 2022-06-06 | 304 | 315 | 295 | 304 | 486,900 | 304 |
| 2022-06-03 | 295 | 309 | 290 | 304 | 638,200 | 304 |
| 2022-06-02 | 284 | 305 | 273 | 287 | 655,500 | 287 |
| 2022-06-01 | 278 | 300 | 274 | 280 | 1,204,400 | 280 |
| 2022-05-31 | 276 | 284 | 264 | 278 | 414,800 | 278 |
| 2022-05-30 | 282 | 286 | 273 | 277 | 545,800 | 277 |
| 2022-05-27 | 284 | 290 | 270 | 276 | 896,000 | 276 |
| 2022-05-26 | 275 | 300 | 272 | 287 | 1,701,900 | 287 |
| 2022-05-25 | 266 | 288 | 255 | 281 | 1,938,700 | 281 |
| 2022-05-24 | 250 | 286 | 240 | 260 | 2,350,500 | 260 |
| 2022-05-23 | 253 | 272 | 246 | 250 | 552,600 | 250 |
| 2022-05-20 | 252 | 262 | 245 | 252 | 254,000 | 252 |
| 2022-05-19 | 251 | 258 | 244 | 252 | 241,900 | 252 |
| 2022-05-18 | 251 | 255 | 247 | 251 | 145,200 | 251 |
| 2022-05-17 | 249 | 255 | 247 | 251 | 174,500 | 251 |
| 2022-05-16 | 247 | 260 | 245 | 250 | 159,300 | 250 |
| 2022-05-13 | 235 | 250 | 235 | 249 | 109,900 | 249 |
| 2022-05-12 | 240 | 247 | 234 | 235 | 97,000 | 235 |
| 2022-05-11 | 240 | 249 | 238 | 244 | 102,400 | 244 |
| 2022-05-10 | 239 | 243 | 232 | 242 | 85,400 | 242 |
| 2022-05-09 | 246 | 248 | 239 | 239 | 88,200 | 239 |
| 2022-05-06 | 245 | 250 | 240 | 248 | 94,900 | 248 |
| 2022-05-02 | 246 | 253 | 246 | 248 | 89,300 | 248 |
| 2022-04-28 | 247 | 249 | 244 | 247 | 95,700 | 247 |
| 2022-04-27 | 246 | 246 | 241 | 246 | 118,800 | 246 |
| 2022-04-26 | 241 | 250 | 241 | 248 | 126,200 | 248 |
| 2022-04-25 | 237 | 243 | 234 | 239 | 145,000 | 239 |
| 2022-04-22 | 249 | 249 | 238 | 240 | 99,800 | 240 |
| 2022-04-21 | 245 | 254 | 245 | 249 | 122,200 | 249 |
| 2022-04-20 | 243 | 249 | 240 | 245 | 69,200 | 245 |
| 2022-04-19 | 239 | 245 | 237 | 240 | 46,100 | 240 |
| 2022-04-18 | 247 | 248 | 238 | 239 | 98,900 | 239 |
| 2022-04-15 | 245 | 253 | 237 | 249 | 324,800 | 249 |
| 2022-04-14 | 234 | 254 | 231 | 251 | 519,500 | 251 |
| 2022-04-13 | 228 | 237 | 228 | 234 | 100,400 | 234 |
| 2022-04-12 | 235 | 236 | 227 | 228 | 65,500 | 228 |
| 2022-04-11 | 233 | 237 | 227 | 231 | 90,800 | 231 |
| 2022-04-08 | 238 | 240 | 233 | 235 | 72,600 | 235 |
| 2022-04-07 | 245 | 247 | 236 | 237 | 127,400 | 237 |
| 2022-04-06 | 254 | 255 | 244 | 247 | 113,900 | 247 |
| 2022-04-05 | 245 | 258 | 245 | 253 | 319,300 | 253 |
| 2022-04-04 | 250 | 253 | 240 | 245 | 79,800 | 245 |
| 2022-04-01 | 241 | 251 | 236 | 248 | 189,000 | 248 |
| 2022-03-31 | 247 | 251 | 241 | 241 | 226,100 | 241 |
| 2022-03-30 | 249 | 257 | 245 | 251 | 290,300 | 251 |
| 2022-03-29 | 249 | 249 | 240 | 244 | 110,000 | 244 |
| 2022-03-28 | 243 | 244 | 231 | 241 | 189,900 | 241 |
| 2022-03-25 | 252 | 254 | 242 | 244 | 154,800 | 244 |
| 2022-03-24 | 238 | 259 | 235 | 249 | 437,700 | 249 |
| 2022-03-23 | 229 | 247 | 229 | 244 | 301,500 | 244 |
| 2022-03-22 | 230 | 232 | 226 | 228 | 156,100 | 228 |
| 2022-03-18 | 233 | 233 | 224 | 229 | 221,700 | 229 |
| 2022-03-17 | 234 | 237 | 227 | 230 | 436,800 | 230 |
| 2022-03-16 | 235 | 239 | 228 | 234 | 209,900 | 234 |
| 2022-03-15 | 228 | 232 | 223 | 232 | 147,300 | 232 |
| 2022-03-14 | 232 | 238 | 224 | 224 | 283,600 | 224 |
| 2022-03-11 | 230 | 235 | 223 | 229 | 315,100 | 229 |
| 2022-03-10 | 237 | 255 | 224 | 228 | 736,200 | 228 |
| 2022-03-09 | 239 | 249 | 225 | 229 | 388,400 | 229 |
| 2022-03-08 | 241 | 248 | 229 | 239 | 381,300 | 239 |
| 2022-03-07 | 252 | 259 | 240 | 249 | 215,500 | 249 |
| 2022-03-04 | 264 | 270 | 256 | 256 | 131,700 | 256 |
| 2022-03-03 | 268 | 274 | 265 | 266 | 102,100 | 266 |
| 2022-03-02 | 275 | 276 | 262 | 268 | 191,200 | 268 |
| 2022-03-01 | 286 | 293 | 278 | 279 | 147,600 | 279 |
| 2022-02-28 | 295 | 295 | 279 | 286 | 182,500 | 286 |
| 2022-02-25 | 287 | 297 | 284 | 294 | 312,600 | 294 |
| 2022-02-24 | 310 | 310 | 287 | 289 | 314,200 | 289 |
| 2022-02-22 | 320 | 332 | 306 | 308 | 154,300 | 308 |
| 2022-02-21 | 350 | 350 | 321 | 324 | 146,300 | 324 |
| 2022-02-18 | 333 | 341 | 324 | 335 | 183,900 | 335 |
| 2022-02-17 | 352 | 375 | 337 | 340 | 334,500 | 340 |
| 2022-02-16 | 373 | 414 | 313 | 368 | 2,092,800 | 368 |
| 2022-02-15 | 357 | 375 | 355 | 370 | 413,900 | 370 |
| 2022-02-14 | 373 | 373 | 360 | 364 | 178,400 | 364 |
| 2022-02-10 | 373 | 373 | 364 | 371 | 196,500 | 371 |
| 2022-02-09 | 369 | 374 | 359 | 370 | 565,800 | 370 |
| 2022-02-08 | 361 | 369 | 350 | 367 | 672,400 | 367 |
| 2022-02-07 | 345 | 358 | 329 | 352 | 1,059,000 | 352 |
| 2022-02-04 | 301 | 365 | 293 | 351 | 2,430,200 | 351 |
| 2022-02-03 | 296 | 308 | 285 | 303 | 754,100 | 303 |
| 2022-02-02 | 255 | 299 | 252 | 289 | 1,098,400 | 289 |
| 2022-02-01 | 229 | 258 | 229 | 257 | 287,900 | 257 |
| 2022-01-31 | 221 | 235 | 220 | 235 | 43,600 | 235 |
| 2022-01-28 | 228 | 228 | 218 | 223 | 84,100 | 223 |
| 2022-01-27 | 232 | 238 | 219 | 220 | 104,900 | 220 |
| 2022-01-26 | 225 | 232 | 222 | 230 | 67,900 | 230 |
| 2022-01-25 | 239 | 240 | 221 | 221 | 99,200 | 221 |
| 2022-01-24 | 242 | 244 | 231 | 235 | 190,400 | 235 |
| 2022-01-21 | 242 | 252 | 234 | 249 | 619,000 | 249 |
| 2022-01-20 | 229 | 240 | 224 | 234 | 222,800 | 234 |
| 2022-01-19 | 213 | 230 | 213 | 221 | 172,600 | 221 |
| 2022-01-18 | 219 | 222 | 213 | 215 | 150,800 | 215 |
| 2022-01-17 | 218 | 261 | 217 | 218 | 1,200,600 | 218 |
| 2022-01-14 | 208 | 212 | 203 | 210 | 86,200 | 210 |
| 2022-01-13 | 219 | 222 | 213 | 213 | 51,100 | 213 |
| 2022-01-12 | 220 | 226 | 220 | 225 | 43,300 | 225 |
| 2022-01-11 | 224 | 224 | 216 | 221 | 34,300 | 221 |
| 2022-01-07 | 224 | 229 | 216 | 221 | 84,900 | 221 |
| 2022-01-06 | 232 | 232 | 224 | 224 | 46,700 | 224 |
| 2022-01-05 | 238 | 238 | 233 | 235 | 16,200 | 235 |
| 2022-01-04 | 236 | 237 | 230 | 237 | 39,000 | 237 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
