5337 ダントーホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 359 | 364 | 359 | 364 | 8,000 | 364 |
| 2000-12-28 | 366 | 366 | 360 | 364 | 12,000 | 364 |
| 2000-12-27 | 366 | 367 | 365 | 365 | 24,000 | 365 |
| 2000-12-26 | 369 | 370 | 365 | 366 | 48,000 | 366 |
| 2000-12-25 | 395 | 399 | 392 | 397 | 61,000 | 397 |
| 2000-12-22 | 390 | 390 | 383 | 389 | 51,000 | 389 |
| 2000-12-21 | 380 | 382 | 378 | 380 | 65,000 | 380 |
| 2000-12-20 | 390 | 390 | 388 | 389 | 65,000 | 389 |
| 2000-12-19 | 400 | 400 | 391 | 391 | 49,000 | 391 |
| 2000-12-18 | 395 | 400 | 395 | 400 | 34,000 | 400 |
| 2000-12-15 | 392 | 392 | 390 | 391 | 55,000 | 391 |
| 2000-12-14 | 400 | 400 | 392 | 393 | 25,000 | 393 |
| 2000-12-13 | 390 | 400 | 389 | 400 | 52,000 | 400 |
| 2000-12-12 | 384 | 386 | 384 | 385 | 24,000 | 385 |
| 2000-12-11 | 383 | 384 | 381 | 384 | 26,000 | 384 |
| 2000-12-08 | 381 | 383 | 381 | 381 | 34,000 | 381 |
| 2000-12-07 | 381 | 384 | 380 | 382 | 47,000 | 382 |
| 2000-12-06 | 383 | 383 | 380 | 383 | 25,000 | 383 |
| 2000-12-05 | 380 | 382 | 377 | 380 | 47,000 | 380 |
| 2000-12-04 | 379 | 380 | 375 | 376 | 40,000 | 376 |
| 2000-12-01 | 359 | 364 | 357 | 362 | 41,000 | 362 |
| 2000-11-30 | 360 | 360 | 355 | 356 | 34,000 | 356 |
| 2000-11-29 | 360 | 360 | 355 | 360 | 14,000 | 360 |
| 2000-11-28 | 360 | 360 | 355 | 355 | 56,000 | 355 |
| 2000-11-27 | 360 | 360 | 355 | 355 | 43,000 | 355 |
| 2000-11-24 | 353 | 355 | 351 | 352 | 14,000 | 352 |
| 2000-11-22 | 355 | 356 | 351 | 353 | 39,000 | 353 |
| 2000-11-21 | 356 | 360 | 354 | 354 | 39,000 | 354 |
| 2000-11-20 | 359 | 359 | 352 | 355 | 24,000 | 355 |
| 2000-11-17 | 351 | 365 | 351 | 360 | 30,000 | 360 |
| 2000-11-16 | 353 | 354 | 350 | 350 | 15,000 | 350 |
| 2000-11-15 | 358 | 358 | 353 | 353 | 25,000 | 353 |
| 2000-11-14 | 359 | 359 | 354 | 354 | 14,000 | 354 |
| 2000-11-13 | 350 | 355 | 350 | 355 | 26,000 | 355 |
| 2000-11-10 | 355 | 357 | 350 | 350 | 24,000 | 350 |
| 2000-11-09 | 360 | 364 | 355 | 355 | 75,000 | 355 |
| 2000-11-08 | 357 | 360 | 357 | 358 | 22,000 | 358 |
| 2000-11-07 | 365 | 366 | 358 | 358 | 36,000 | 358 |
| 2000-11-06 | 360 | 360 | 359 | 360 | 25,000 | 360 |
| 2000-11-02 | 365 | 365 | 358 | 360 | 25,000 | 360 |
| 2000-11-01 | 356 | 360 | 356 | 360 | 35,000 | 360 |
| 2000-10-31 | 359 | 359 | 356 | 358 | 5,000 | 358 |
| 2000-10-30 | 355 | 368 | 355 | 360 | 21,000 | 360 |
| 2000-10-27 | 375 | 375 | 360 | 360 | 38,000 | 360 |
| 2000-10-26 | 360 | 360 | 359 | 360 | 72,000 | 360 |
| 2000-10-25 | 368 | 368 | 362 | 362 | 18,000 | 362 |
| 2000-10-24 | 367 | 368 | 367 | 368 | 34,000 | 368 |
| 2000-10-23 | 365 | 366 | 364 | 366 | 14,000 | 366 |
| 2000-10-20 | 375 | 375 | 365 | 366 | 16,000 | 366 |
| 2000-10-19 | 371 | 371 | 365 | 365 | 8,000 | 365 |
| 2000-10-18 | 375 | 375 | 370 | 373 | 20,000 | 373 |
| 2000-10-17 | 365 | 375 | 365 | 375 | 10,000 | 375 |
| 2000-10-16 | 366 | 370 | 365 | 365 | 10,000 | 365 |
| 2000-10-13 | 365 | 365 | 361 | 361 | 17,000 | 361 |
| 2000-10-12 | 360 | 369 | 360 | 364 | 17,000 | 364 |
| 2000-10-11 | 365 | 375 | 361 | 364 | 34,000 | 364 |
| 2000-10-10 | 372 | 372 | 364 | 368 | 31,000 | 368 |
| 2000-10-06 | 369 | 371 | 367 | 371 | 6,000 | 371 |
| 2000-10-05 | 379 | 379 | 369 | 370 | 23,000 | 370 |
| 2000-10-04 | 375 | 375 | 369 | 369 | 10,000 | 369 |
| 2000-10-03 | 375 | 385 | 368 | 375 | 33,000 | 375 |
| 2000-10-02 | 365 | 375 | 365 | 375 | 12,000 | 375 |
| 2000-09-29 | 367 | 370 | 366 | 369 | 18,000 | 369 |
| 2000-09-28 | 371 | 371 | 365 | 365 | 23,000 | 365 |
| 2000-09-27 | 372 | 373 | 370 | 370 | 7,000 | 370 |
| 2000-09-26 | 374 | 374 | 372 | 372 | 7,000 | 372 |
| 2000-09-25 | 371 | 376 | 367 | 367 | 33,000 | 367 |
| 2000-09-22 | 380 | 380 | 367 | 370 | 35,000 | 370 |
| 2000-09-21 | 375 | 380 | 371 | 380 | 27,000 | 380 |
| 2000-09-20 | 384 | 385 | 372 | 373 | 24,000 | 373 |
| 2000-09-19 | 371 | 385 | 370 | 385 | 12,000 | 385 |
| 2000-09-18 | 375 | 385 | 370 | 370 | 37,000 | 370 |
| 2000-09-14 | 367 | 370 | 367 | 370 | 18,000 | 370 |
| 2000-09-13 | 369 | 370 | 367 | 367 | 4,000 | 367 |
| 2000-09-12 | 369 | 369 | 367 | 369 | 9,000 | 369 |
| 2000-09-11 | 367 | 369 | 367 | 369 | 14,000 | 369 |
| 2000-09-08 | 370 | 370 | 367 | 367 | 7,000 | 367 |
| 2000-09-07 | 374 | 377 | 368 | 373 | 13,000 | 373 |
| 2000-09-06 | 374 | 375 | 366 | 375 | 14,000 | 375 |
| 2000-09-05 | 365 | 375 | 365 | 375 | 18,000 | 375 |
| 2000-09-04 | 370 | 375 | 370 | 372 | 19,000 | 372 |
| 2000-09-01 | 380 | 380 | 365 | 370 | 8,000 | 370 |
| 2000-08-31 | 368 | 384 | 365 | 384 | 28,000 | 384 |
| 2000-08-30 | 369 | 380 | 369 | 380 | 7,000 | 380 |
| 2000-08-29 | 370 | 373 | 365 | 369 | 41,000 | 369 |
| 2000-08-28 | 375 | 390 | 374 | 374 | 60,000 | 374 |
| 2000-08-25 | 380 | 380 | 374 | 375 | 56,000 | 375 |
| 2000-08-24 | 381 | 385 | 380 | 380 | 25,000 | 380 |
| 2000-08-23 | 381 | 385 | 380 | 380 | 28,000 | 380 |
| 2000-08-22 | 390 | 390 | 380 | 381 | 30,000 | 381 |
| 2000-08-21 | 374 | 380 | 373 | 375 | 65,000 | 375 |
| 2000-08-18 | 369 | 374 | 367 | 367 | 26,000 | 367 |
| 2000-08-17 | 365 | 365 | 349 | 365 | 117,000 | 365 |
| 2000-08-16 | 372 | 375 | 365 | 365 | 18,000 | 365 |
| 2000-08-15 | 373 | 379 | 365 | 367 | 41,000 | 367 |
| 2000-08-14 | 380 | 380 | 372 | 372 | 40,000 | 372 |
| 2000-08-11 | 381 | 385 | 378 | 378 | 24,000 | 378 |
| 2000-08-10 | 390 | 390 | 384 | 384 | 13,000 | 384 |
| 2000-08-09 | 387 | 390 | 385 | 389 | 20,000 | 389 |
| 2000-08-08 | 390 | 390 | 383 | 387 | 10,000 | 387 |
| 2000-08-07 | 380 | 385 | 380 | 385 | 8,000 | 385 |
| 2000-08-04 | 383 | 386 | 380 | 385 | 16,000 | 385 |
| 2000-08-03 | 383 | 385 | 381 | 381 | 10,000 | 381 |
| 2000-08-02 | 382 | 385 | 382 | 385 | 11,000 | 385 |
| 2000-08-01 | 385 | 385 | 381 | 381 | 11,000 | 381 |
| 2000-07-31 | 375 | 390 | 375 | 375 | 36,000 | 375 |
| 2000-07-28 | 375 | 381 | 372 | 372 | 45,000 | 372 |
| 2000-07-27 | 390 | 390 | 384 | 387 | 35,000 | 387 |
| 2000-07-26 | 399 | 400 | 390 | 390 | 29,000 | 390 |
| 2000-07-25 | 378 | 392 | 378 | 392 | 51,000 | 392 |
| 2000-07-24 | 400 | 400 | 370 | 378 | 57,000 | 378 |
| 2000-07-21 | 400 | 408 | 396 | 401 | 65,000 | 401 |
| 2000-07-19 | 400 | 405 | 396 | 400 | 31,000 | 400 |
| 2000-07-18 | 400 | 406 | 398 | 400 | 38,000 | 400 |
| 2000-07-17 | 397 | 412 | 397 | 412 | 36,000 | 412 |
| 2000-07-14 | 405 | 410 | 401 | 405 | 58,000 | 405 |
| 2000-07-13 | 424 | 424 | 407 | 410 | 37,000 | 410 |
| 2000-07-12 | 435 | 435 | 425 | 425 | 83,000 | 425 |
| 2000-07-11 | 430 | 438 | 430 | 431 | 81,000 | 431 |
| 2000-07-10 | 424 | 430 | 422 | 430 | 71,000 | 430 |
| 2000-07-07 | 398 | 430 | 398 | 424 | 119,000 | 424 |
| 2000-07-06 | 390 | 398 | 390 | 396 | 57,000 | 396 |
| 2000-07-05 | 390 | 394 | 387 | 390 | 100,000 | 390 |
| 2000-07-04 | 395 | 398 | 390 | 390 | 104,000 | 390 |
| 2000-07-03 | 372 | 390 | 372 | 390 | 110,000 | 390 |
| 2000-06-30 | 370 | 370 | 367 | 370 | 50,000 | 370 |
| 2000-06-29 | 369 | 370 | 368 | 369 | 79,000 | 369 |
| 2000-06-28 | 370 | 370 | 365 | 368 | 33,000 | 368 |
| 2000-06-27 | 370 | 370 | 368 | 368 | 45,000 | 368 |
| 2000-06-26 | 365 | 369 | 365 | 365 | 31,000 | 365 |
| 2000-06-23 | 360 | 365 | 360 | 361 | 23,000 | 361 |
| 2000-06-22 | 365 | 365 | 360 | 362 | 44,000 | 362 |
| 2000-06-21 | 360 | 365 | 359 | 360 | 9,000 | 360 |
| 2000-06-20 | 362 | 368 | 359 | 359 | 37,000 | 359 |
| 2000-06-19 | 357 | 360 | 357 | 359 | 26,000 | 359 |
| 2000-06-16 | 360 | 361 | 350 | 359 | 74,000 | 359 |
| 2000-06-15 | 365 | 366 | 361 | 362 | 34,000 | 362 |
| 2000-06-14 | 365 | 366 | 360 | 365 | 70,000 | 365 |
| 2000-06-13 | 350 | 365 | 350 | 352 | 106,000 | 352 |
| 2000-06-12 | 335 | 354 | 335 | 341 | 69,000 | 341 |
| 2000-06-09 | 335 | 337 | 333 | 333 | 40,000 | 333 |
| 2000-06-08 | 333 | 335 | 331 | 335 | 41,000 | 335 |
| 2000-06-07 | 332 | 333 | 332 | 333 | 16,000 | 333 |
| 2000-06-06 | 331 | 333 | 331 | 332 | 11,000 | 332 |
| 2000-06-05 | 333 | 333 | 330 | 331 | 31,000 | 331 |
| 2000-06-02 | 334 | 335 | 330 | 330 | 17,000 | 330 |
| 2000-06-01 | 334 | 334 | 330 | 331 | 15,000 | 331 |
| 2000-05-31 | 338 | 338 | 334 | 335 | 21,000 | 335 |
| 2000-05-30 | 339 | 339 | 330 | 330 | 36,000 | 330 |
| 2000-05-29 | 336 | 339 | 335 | 339 | 16,000 | 339 |
| 2000-05-26 | 333 | 336 | 333 | 336 | 15,000 | 336 |
| 2000-05-25 | 330 | 331 | 330 | 331 | 9,000 | 331 |
| 2000-05-24 | 332 | 332 | 330 | 330 | 42,000 | 330 |
| 2000-05-23 | 338 | 340 | 332 | 340 | 32,000 | 340 |
| 2000-05-22 | 340 | 340 | 330 | 331 | 18,000 | 331 |
| 2000-05-19 | 333 | 335 | 333 | 333 | 7,000 | 333 |
| 2000-05-18 | 334 | 335 | 333 | 335 | 43,000 | 335 |
| 2000-05-17 | 340 | 340 | 334 | 334 | 34,000 | 334 |
| 2000-05-16 | 333 | 335 | 332 | 335 | 33,000 | 335 |
| 2000-05-15 | 330 | 333 | 330 | 330 | 26,000 | 330 |
| 2000-05-12 | 331 | 333 | 330 | 331 | 33,000 | 331 |
| 2000-05-11 | 329 | 330 | 328 | 330 | 19,000 | 330 |
| 2000-05-10 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-05-09 | 330 | 332 | 328 | 331 | 32,000 | 331 |
| 2000-05-08 | 332 | 332 | 329 | 330 | 38,000 | 330 |
| 2000-05-02 | 342 | 350 | 332 | 332 | 11,000 | 332 |
| 2000-05-01 | 328 | 340 | 328 | 340 | 27,000 | 340 |
| 2000-04-28 | 338 | 338 | 328 | 328 | 15,000 | 328 |
| 2000-04-27 | 330 | 340 | 330 | 338 | 19,000 | 338 |
| 2000-04-26 | 339 | 339 | 331 | 334 | 10,000 | 334 |
| 2000-04-25 | 341 | 342 | 331 | 340 | 20,000 | 340 |
| 2000-04-24 | 330 | 330 | 328 | 328 | 42,000 | 328 |
| 2000-04-21 | 328 | 330 | 328 | 328 | 26,000 | 328 |
| 2000-04-20 | 328 | 330 | 328 | 328 | 48,000 | 328 |
| 2000-04-19 | 330 | 330 | 328 | 328 | 46,000 | 328 |
| 2000-04-18 | 350 | 350 | 332 | 332 | 15,000 | 332 |
| 2000-04-17 | 341 | 347 | 335 | 335 | 76,000 | 335 |
| 2000-04-14 | 348 | 360 | 340 | 345 | 37,000 | 345 |
| 2000-04-13 | 340 | 350 | 331 | 331 | 78,000 | 331 |
| 2000-04-12 | 360 | 360 | 346 | 346 | 35,000 | 346 |
| 2000-04-11 | 367 | 367 | 360 | 360 | 41,000 | 360 |
| 2000-04-10 | 360 | 370 | 355 | 360 | 126,000 | 360 |
| 2000-04-07 | 340 | 345 | 335 | 345 | 229,000 | 345 |
| 2000-04-06 | 335 | 335 | 330 | 330 | 234,000 | 330 |
| 2000-04-05 | 330 | 332 | 328 | 331 | 136,000 | 331 |
| 2000-04-04 | 330 | 333 | 330 | 332 | 69,000 | 332 |
| 2000-04-03 | 330 | 330 | 326 | 330 | 59,000 | 330 |
| 2000-03-31 | 329 | 330 | 327 | 328 | 27,000 | 328 |
| 2000-03-30 | 330 | 330 | 329 | 329 | 27,000 | 329 |
| 2000-03-29 | 330 | 330 | 328 | 330 | 76,000 | 330 |
| 2000-03-28 | 330 | 330 | 325 | 330 | 43,000 | 330 |
| 2000-03-27 | 340 | 340 | 325 | 334 | 56,000 | 334 |
| 2000-03-24 | 340 | 340 | 320 | 327 | 56,000 | 327 |
| 2000-03-23 | 340 | 340 | 337 | 338 | 21,000 | 338 |
| 2000-03-22 | 340 | 340 | 333 | 340 | 56,000 | 340 |
| 2000-03-21 | 339 | 340 | 337 | 340 | 19,000 | 340 |
| 2000-03-17 | 343 | 345 | 331 | 338 | 84,000 | 338 |
| 2000-03-16 | 338 | 338 | 335 | 338 | 15,000 | 338 |
| 2000-03-15 | 339 | 340 | 335 | 338 | 29,000 | 338 |
| 2000-03-14 | 332 | 338 | 332 | 338 | 5,000 | 338 |
| 2000-03-13 | 332 | 339 | 330 | 331 | 26,000 | 331 |
| 2000-03-10 | 340 | 340 | 330 | 330 | 49,000 | 330 |
| 2000-03-09 | 311 | 325 | 310 | 324 | 12,000 | 324 |
| 2000-03-08 | 310 | 312 | 310 | 311 | 19,000 | 311 |
| 2000-03-07 | 330 | 332 | 303 | 305 | 54,000 | 305 |
| 2000-03-06 | 339 | 340 | 330 | 331 | 23,000 | 331 |
| 2000-03-03 | 330 | 340 | 330 | 339 | 13,000 | 339 |
| 2000-03-02 | 338 | 339 | 330 | 339 | 26,000 | 339 |
| 2000-03-01 | 340 | 340 | 333 | 340 | 33,000 | 340 |
| 2000-02-29 | 340 | 340 | 332 | 334 | 40,000 | 334 |
| 2000-02-28 | 304 | 316 | 304 | 316 | 14,000 | 316 |
| 2000-02-25 | 295 | 300 | 295 | 299 | 14,000 | 299 |
| 2000-02-24 | 290 | 305 | 285 | 300 | 60,000 | 300 |
| 2000-02-23 | 290 | 299 | 290 | 292 | 39,000 | 292 |
| 2000-02-22 | 302 | 304 | 290 | 291 | 78,000 | 291 |
| 2000-02-21 | 303 | 308 | 300 | 300 | 83,000 | 300 |
| 2000-02-18 | 303 | 305 | 300 | 301 | 55,000 | 301 |
| 2000-02-17 | 305 | 305 | 303 | 303 | 46,000 | 303 |
| 2000-02-16 | 299 | 305 | 299 | 305 | 81,000 | 305 |
| 2000-02-15 | 305 | 305 | 298 | 299 | 123,000 | 299 |
| 2000-02-14 | 316 | 316 | 301 | 302 | 59,000 | 302 |
| 2000-02-10 | 330 | 332 | 320 | 321 | 72,000 | 321 |
| 2000-02-09 | 335 | 335 | 330 | 330 | 70,000 | 330 |
| 2000-02-08 | 336 | 339 | 335 | 335 | 34,000 | 335 |
| 2000-02-07 | 330 | 340 | 330 | 335 | 58,000 | 335 |
| 2000-02-04 | 340 | 350 | 330 | 330 | 120,000 | 330 |
| 2000-02-03 | 340 | 345 | 340 | 340 | 88,000 | 340 |
| 2000-02-02 | 340 | 345 | 340 | 340 | 78,000 | 340 |
| 2000-02-01 | 343 | 345 | 340 | 340 | 46,000 | 340 |
| 2000-01-31 | 347 | 347 | 341 | 341 | 21,000 | 341 |
| 2000-01-28 | 353 | 353 | 340 | 344 | 88,000 | 344 |
| 2000-01-27 | 356 | 357 | 352 | 352 | 61,000 | 352 |
| 2000-01-26 | 358 | 358 | 355 | 356 | 71,000 | 356 |
| 2000-01-25 | 360 | 365 | 358 | 359 | 50,000 | 359 |
| 2000-01-24 | 360 | 360 | 357 | 358 | 68,000 | 358 |
| 2000-01-21 | 360 | 361 | 357 | 357 | 56,000 | 357 |
| 2000-01-20 | 362 | 362 | 360 | 360 | 85,000 | 360 |
| 2000-01-19 | 370 | 375 | 362 | 362 | 69,000 | 362 |
| 2000-01-18 | 377 | 380 | 372 | 378 | 42,000 | 378 |
| 2000-01-17 | 365 | 378 | 365 | 378 | 65,000 | 378 |
| 2000-01-14 | 380 | 392 | 370 | 380 | 53,000 | 380 |
| 2000-01-13 | 370 | 380 | 366 | 380 | 22,000 | 380 |
| 2000-01-12 | 365 | 369 | 364 | 369 | 44,000 | 369 |
| 2000-01-11 | 360 | 365 | 360 | 362 | 19,000 | 362 |
| 2000-01-07 | 360 | 365 | 360 | 360 | 38,000 | 360 |
| 2000-01-06 | 360 | 370 | 360 | 360 | 21,000 | 360 |
| 2000-01-05 | 370 | 370 | 356 | 358 | 74,000 | 358 |
| 2000-01-04 | 385 | 387 | 370 | 370 | 25,000 | 370 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
