5337 ダントーホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 394 | 396 | 393 | 396 | 16,000 | 396 |
| 2001-12-27 | 390 | 395 | 390 | 394 | 49,000 | 394 |
| 2001-12-26 | 425 | 426 | 390 | 395 | 68,000 | 395 |
| 2001-12-25 | 446 | 446 | 421 | 430 | 68,000 | 430 |
| 2001-12-21 | 462 | 466 | 460 | 465 | 174,000 | 465 |
| 2001-12-20 | 460 | 464 | 460 | 460 | 90,000 | 460 |
| 2001-12-19 | 462 | 464 | 460 | 460 | 78,000 | 460 |
| 2001-12-18 | 459 | 464 | 459 | 460 | 54,000 | 460 |
| 2001-12-17 | 460 | 462 | 459 | 459 | 78,000 | 459 |
| 2001-12-14 | 460 | 461 | 458 | 458 | 86,000 | 458 |
| 2001-12-13 | 460 | 462 | 458 | 460 | 64,000 | 460 |
| 2001-12-12 | 459 | 460 | 458 | 459 | 40,000 | 459 |
| 2001-12-11 | 460 | 461 | 458 | 458 | 41,000 | 458 |
| 2001-12-10 | 460 | 463 | 459 | 463 | 30,000 | 463 |
| 2001-12-07 | 458 | 462 | 458 | 458 | 18,000 | 458 |
| 2001-12-06 | 458 | 465 | 458 | 465 | 27,000 | 465 |
| 2001-12-05 | 464 | 464 | 455 | 458 | 36,000 | 458 |
| 2001-12-04 | 460 | 464 | 453 | 464 | 29,000 | 464 |
| 2001-12-03 | 463 | 467 | 452 | 453 | 60,000 | 453 |
| 2001-11-30 | 465 | 465 | 462 | 462 | 27,000 | 462 |
| 2001-11-29 | 464 | 464 | 452 | 462 | 31,000 | 462 |
| 2001-11-28 | 470 | 470 | 459 | 459 | 84,000 | 459 |
| 2001-11-27 | 467 | 470 | 466 | 470 | 41,000 | 470 |
| 2001-11-26 | 465 | 471 | 465 | 465 | 37,000 | 465 |
| 2001-11-22 | 463 | 465 | 463 | 465 | 30,000 | 465 |
| 2001-11-21 | 468 | 468 | 460 | 468 | 48,000 | 468 |
| 2001-11-20 | 451 | 470 | 451 | 466 | 42,000 | 466 |
| 2001-11-19 | 457 | 457 | 450 | 451 | 30,000 | 451 |
| 2001-11-16 | 453 | 457 | 452 | 453 | 22,000 | 453 |
| 2001-11-15 | 451 | 459 | 451 | 456 | 22,000 | 456 |
| 2001-11-14 | 459 | 460 | 451 | 451 | 36,000 | 451 |
| 2001-11-13 | 456 | 460 | 455 | 460 | 49,000 | 460 |
| 2001-11-12 | 453 | 457 | 453 | 454 | 14,000 | 454 |
| 2001-11-09 | 462 | 462 | 451 | 453 | 57,000 | 453 |
| 2001-11-08 | 460 | 465 | 459 | 465 | 32,000 | 465 |
| 2001-11-07 | 470 | 470 | 460 | 463 | 47,000 | 463 |
| 2001-11-06 | 455 | 465 | 455 | 465 | 57,000 | 465 |
| 2001-11-05 | 460 | 460 | 454 | 454 | 24,000 | 454 |
| 2001-11-02 | 455 | 460 | 455 | 459 | 46,000 | 459 |
| 2001-11-01 | 454 | 456 | 453 | 456 | 35,000 | 456 |
| 2001-10-31 | 453 | 454 | 450 | 454 | 37,000 | 454 |
| 2001-10-30 | 450 | 453 | 449 | 453 | 74,000 | 453 |
| 2001-10-29 | 460 | 460 | 453 | 453 | 55,000 | 453 |
| 2001-10-26 | 458 | 460 | 455 | 455 | 101,000 | 455 |
| 2001-10-25 | 455 | 458 | 455 | 455 | 40,000 | 455 |
| 2001-10-24 | 455 | 455 | 447 | 455 | 57,000 | 455 |
| 2001-10-23 | 450 | 455 | 450 | 455 | 28,000 | 455 |
| 2001-10-22 | 444 | 450 | 444 | 446 | 29,000 | 446 |
| 2001-10-19 | 445 | 449 | 445 | 449 | 10,000 | 449 |
| 2001-10-18 | 443 | 444 | 441 | 442 | 23,000 | 442 |
| 2001-10-17 | 446 | 446 | 441 | 442 | 11,000 | 442 |
| 2001-10-16 | 442 | 447 | 441 | 446 | 37,000 | 446 |
| 2001-10-15 | 442 | 450 | 441 | 441 | 19,000 | 441 |
| 2001-10-12 | 438 | 443 | 431 | 443 | 62,000 | 443 |
| 2001-10-11 | 438 | 438 | 429 | 429 | 17,000 | 429 |
| 2001-10-10 | 428 | 430 | 426 | 429 | 16,000 | 429 |
| 2001-10-09 | 432 | 438 | 428 | 430 | 33,000 | 430 |
| 2001-10-05 | 430 | 438 | 430 | 437 | 19,000 | 437 |
| 2001-10-04 | 431 | 440 | 430 | 437 | 22,000 | 437 |
| 2001-10-03 | 440 | 440 | 430 | 431 | 41,000 | 431 |
| 2001-10-02 | 430 | 440 | 430 | 440 | 37,000 | 440 |
| 2001-10-01 | 431 | 437 | 430 | 431 | 23,000 | 431 |
| 2001-09-28 | 420 | 430 | 420 | 430 | 21,000 | 430 |
| 2001-09-27 | 420 | 420 | 416 | 420 | 22,000 | 420 |
| 2001-09-26 | 417 | 424 | 416 | 420 | 23,000 | 420 |
| 2001-09-25 | 430 | 430 | 416 | 416 | 20,000 | 416 |
| 2001-09-21 | 410 | 415 | 410 | 415 | 23,000 | 415 |
| 2001-09-20 | 423 | 423 | 415 | 415 | 64,000 | 415 |
| 2001-09-19 | 429 | 429 | 417 | 425 | 22,000 | 425 |
| 2001-09-18 | 418 | 429 | 417 | 417 | 22,000 | 417 |
| 2001-09-17 | 429 | 429 | 410 | 414 | 51,000 | 414 |
| 2001-09-14 | 430 | 430 | 420 | 430 | 31,000 | 430 |
| 2001-09-13 | 407 | 417 | 407 | 417 | 58,000 | 417 |
| 2001-09-12 | 425 | 425 | 402 | 407 | 106,000 | 407 |
| 2001-09-11 | 431 | 440 | 431 | 440 | 27,000 | 440 |
| 2001-09-10 | 432 | 438 | 431 | 438 | 26,000 | 438 |
| 2001-09-07 | 449 | 455 | 441 | 447 | 39,000 | 447 |
| 2001-09-06 | 451 | 456 | 449 | 449 | 31,000 | 449 |
| 2001-09-05 | 451 | 451 | 445 | 451 | 43,000 | 451 |
| 2001-09-04 | 431 | 449 | 430 | 449 | 66,000 | 449 |
| 2001-09-03 | 468 | 469 | 456 | 456 | 34,000 | 456 |
| 2001-08-31 | 473 | 473 | 458 | 466 | 60,000 | 466 |
| 2001-08-30 | 480 | 480 | 465 | 475 | 214,000 | 475 |
| 2001-08-29 | 465 | 475 | 455 | 475 | 62,000 | 475 |
| 2001-08-28 | 474 | 474 | 462 | 465 | 64,000 | 465 |
| 2001-08-27 | 469 | 475 | 466 | 474 | 55,000 | 474 |
| 2001-08-24 | 461 | 472 | 461 | 466 | 79,000 | 466 |
| 2001-08-23 | 471 | 471 | 465 | 466 | 67,000 | 466 |
| 2001-08-22 | 474 | 474 | 469 | 470 | 62,000 | 470 |
| 2001-08-21 | 465 | 480 | 465 | 474 | 116,000 | 474 |
| 2001-08-20 | 465 | 468 | 463 | 464 | 47,000 | 464 |
| 2001-08-17 | 470 | 470 | 461 | 465 | 77,000 | 465 |
| 2001-08-16 | 469 | 470 | 460 | 467 | 190,000 | 467 |
| 2001-08-15 | 450 | 463 | 445 | 463 | 171,000 | 463 |
| 2001-08-14 | 442 | 450 | 440 | 450 | 92,000 | 450 |
| 2001-08-13 | 440 | 441 | 439 | 439 | 34,000 | 439 |
| 2001-08-10 | 437 | 439 | 435 | 439 | 26,000 | 439 |
| 2001-08-09 | 437 | 438 | 435 | 435 | 22,000 | 435 |
| 2001-08-08 | 437 | 438 | 435 | 437 | 17,000 | 437 |
| 2001-08-07 | 435 | 437 | 433 | 433 | 34,000 | 433 |
| 2001-08-06 | 435 | 437 | 433 | 435 | 41,000 | 435 |
| 2001-08-03 | 430 | 435 | 428 | 435 | 57,000 | 435 |
| 2001-08-02 | 432 | 433 | 427 | 428 | 31,000 | 428 |
| 2001-08-01 | 425 | 432 | 425 | 432 | 29,000 | 432 |
| 2001-07-31 | 430 | 430 | 424 | 425 | 23,000 | 425 |
| 2001-07-30 | 434 | 435 | 418 | 433 | 47,000 | 433 |
| 2001-07-27 | 425 | 443 | 416 | 436 | 105,000 | 436 |
| 2001-07-26 | 425 | 426 | 419 | 420 | 17,000 | 420 |
| 2001-07-25 | 417 | 420 | 415 | 420 | 27,000 | 420 |
| 2001-07-24 | 418 | 418 | 415 | 417 | 44,000 | 417 |
| 2001-07-23 | 422 | 422 | 418 | 421 | 38,000 | 421 |
| 2001-07-19 | 426 | 429 | 422 | 422 | 19,000 | 422 |
| 2001-07-18 | 430 | 430 | 427 | 430 | 10,000 | 430 |
| 2001-07-17 | 425 | 434 | 425 | 426 | 31,000 | 426 |
| 2001-07-16 | 427 | 431 | 423 | 430 | 49,000 | 430 |
| 2001-07-13 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2001-07-12 | 423 | 426 | 420 | 426 | 74,000 | 426 |
| 2001-07-11 | 421 | 427 | 421 | 421 | 16,000 | 421 |
| 2001-07-10 | 421 | 429 | 421 | 427 | 28,000 | 427 |
| 2001-07-09 | 428 | 429 | 420 | 429 | 95,000 | 429 |
| 2001-07-06 | 430 | 432 | 430 | 430 | 33,000 | 430 |
| 2001-07-05 | 431 | 436 | 431 | 432 | 43,000 | 432 |
| 2001-07-04 | 434 | 436 | 433 | 433 | 29,000 | 433 |
| 2001-07-03 | 434 | 436 | 432 | 434 | 41,000 | 434 |
| 2001-07-02 | 435 | 437 | 430 | 434 | 76,000 | 434 |
| 2001-06-29 | 434 | 436 | 432 | 436 | 41,000 | 436 |
| 2001-06-28 | 431 | 434 | 430 | 434 | 21,000 | 434 |
| 2001-06-27 | 432 | 434 | 430 | 430 | 31,000 | 430 |
| 2001-06-26 | 432 | 434 | 430 | 434 | 18,000 | 434 |
| 2001-06-25 | 430 | 438 | 430 | 435 | 64,000 | 435 |
| 2001-06-22 | 425 | 429 | 420 | 423 | 60,000 | 423 |
| 2001-06-21 | 420 | 424 | 420 | 420 | 24,000 | 420 |
| 2001-06-20 | 421 | 424 | 418 | 422 | 57,000 | 422 |
| 2001-06-19 | 430 | 430 | 421 | 421 | 23,000 | 421 |
| 2001-06-18 | 419 | 424 | 415 | 424 | 19,000 | 424 |
| 2001-06-15 | 418 | 420 | 412 | 420 | 46,000 | 420 |
| 2001-06-14 | 420 | 425 | 418 | 418 | 33,000 | 418 |
| 2001-06-13 | 422 | 425 | 420 | 420 | 59,000 | 420 |
| 2001-06-12 | 429 | 429 | 421 | 421 | 26,000 | 421 |
| 2001-06-11 | 420 | 429 | 419 | 428 | 12,000 | 428 |
| 2001-06-08 | 425 | 431 | 425 | 430 | 66,000 | 430 |
| 2001-06-07 | 420 | 425 | 418 | 425 | 42,000 | 425 |
| 2001-06-06 | 427 | 430 | 421 | 422 | 54,000 | 422 |
| 2001-06-05 | 430 | 430 | 427 | 427 | 32,000 | 427 |
| 2001-06-04 | 432 | 433 | 430 | 433 | 33,000 | 433 |
| 2001-06-01 | 435 | 438 | 433 | 433 | 23,000 | 433 |
| 2001-05-31 | 436 | 436 | 435 | 436 | 30,000 | 436 |
| 2001-05-30 | 443 | 443 | 438 | 438 | 49,000 | 438 |
| 2001-05-29 | 438 | 442 | 438 | 440 | 48,000 | 440 |
| 2001-05-28 | 441 | 442 | 438 | 438 | 49,000 | 438 |
| 2001-05-25 | 438 | 444 | 433 | 438 | 66,000 | 438 |
| 2001-05-24 | 430 | 448 | 430 | 433 | 82,000 | 433 |
| 2001-05-23 | 430 | 433 | 428 | 430 | 63,000 | 430 |
| 2001-05-22 | 426 | 428 | 426 | 427 | 28,000 | 427 |
| 2001-05-21 | 426 | 426 | 426 | 426 | 23,000 | 426 |
| 2001-05-18 | 430 | 430 | 425 | 426 | 51,000 | 426 |
| 2001-05-17 | 427 | 430 | 426 | 429 | 53,000 | 429 |
| 2001-05-16 | 424 | 429 | 421 | 426 | 58,000 | 426 |
| 2001-05-15 | 425 | 426 | 423 | 424 | 18,000 | 424 |
| 2001-05-14 | 423 | 428 | 423 | 425 | 28,000 | 425 |
| 2001-05-11 | 421 | 425 | 421 | 423 | 29,000 | 423 |
| 2001-05-10 | 420 | 424 | 420 | 421 | 36,000 | 421 |
| 2001-05-09 | 425 | 429 | 421 | 421 | 68,000 | 421 |
| 2001-05-08 | 430 | 430 | 425 | 429 | 75,000 | 429 |
| 2001-05-07 | 430 | 430 | 426 | 429 | 51,000 | 429 |
| 2001-05-02 | 427 | 433 | 425 | 425 | 166,000 | 425 |
| 2001-05-01 | 424 | 432 | 423 | 432 | 96,000 | 432 |
| 2001-04-27 | 425 | 427 | 420 | 423 | 100,000 | 423 |
| 2001-04-26 | 418 | 425 | 418 | 425 | 111,000 | 425 |
| 2001-04-25 | 419 | 421 | 416 | 418 | 66,000 | 418 |
| 2001-04-24 | 425 | 426 | 420 | 420 | 36,000 | 420 |
| 2001-04-23 | 418 | 425 | 418 | 422 | 77,000 | 422 |
| 2001-04-20 | 422 | 422 | 411 | 419 | 57,000 | 419 |
| 2001-04-19 | 433 | 434 | 423 | 429 | 78,000 | 429 |
| 2001-04-18 | 428 | 434 | 425 | 430 | 73,000 | 430 |
| 2001-04-17 | 433 | 433 | 425 | 426 | 87,000 | 426 |
| 2001-04-16 | 419 | 434 | 419 | 434 | 260,000 | 434 |
| 2001-04-13 | 408 | 420 | 405 | 416 | 261,000 | 416 |
| 2001-04-12 | 409 | 410 | 403 | 408 | 72,000 | 408 |
| 2001-04-11 | 409 | 410 | 403 | 409 | 104,000 | 409 |
| 2001-04-10 | 399 | 410 | 398 | 408 | 108,000 | 408 |
| 2001-04-09 | 406 | 406 | 393 | 393 | 122,000 | 393 |
| 2001-04-06 | 406 | 420 | 399 | 407 | 605,000 | 407 |
| 2001-04-05 | 402 | 405 | 401 | 404 | 194,000 | 404 |
| 2001-04-04 | 394 | 406 | 392 | 401 | 195,000 | 401 |
| 2001-04-03 | 378 | 409 | 378 | 409 | 281,000 | 409 |
| 2001-04-02 | 370 | 377 | 369 | 377 | 59,000 | 377 |
| 2001-03-30 | 363 | 366 | 360 | 365 | 28,000 | 365 |
| 2001-03-29 | 358 | 362 | 358 | 361 | 41,000 | 361 |
| 2001-03-28 | 361 | 362 | 358 | 358 | 39,000 | 358 |
| 2001-03-27 | 362 | 365 | 360 | 360 | 101,000 | 360 |
| 2001-03-26 | 359 | 359 | 356 | 359 | 97,000 | 359 |
| 2001-03-23 | 355 | 358 | 351 | 355 | 33,000 | 355 |
| 2001-03-22 | 350 | 353 | 350 | 353 | 62,000 | 353 |
| 2001-03-21 | 345 | 350 | 345 | 350 | 58,000 | 350 |
| 2001-03-19 | 343 | 346 | 343 | 345 | 32,000 | 345 |
| 2001-03-16 | 342 | 348 | 342 | 345 | 24,000 | 345 |
| 2001-03-15 | 332 | 347 | 330 | 347 | 58,000 | 347 |
| 2001-03-14 | 340 | 348 | 340 | 340 | 22,000 | 340 |
| 2001-03-13 | 341 | 350 | 335 | 336 | 22,000 | 336 |
| 2001-03-12 | 349 | 349 | 343 | 345 | 14,000 | 345 |
| 2001-03-09 | 333 | 349 | 333 | 349 | 45,000 | 349 |
| 2001-03-08 | 350 | 353 | 347 | 348 | 46,000 | 348 |
| 2001-03-07 | 348 | 350 | 346 | 350 | 14,000 | 350 |
| 2001-03-06 | 350 | 350 | 342 | 349 | 9,000 | 349 |
| 2001-03-05 | 343 | 349 | 343 | 343 | 20,000 | 343 |
| 2001-03-02 | 345 | 346 | 345 | 345 | 27,000 | 345 |
| 2001-03-01 | 346 | 350 | 343 | 345 | 36,000 | 345 |
| 2001-02-28 | 348 | 348 | 342 | 343 | 17,000 | 343 |
| 2001-02-27 | 345 | 350 | 342 | 346 | 37,000 | 346 |
| 2001-02-26 | 340 | 345 | 340 | 342 | 11,000 | 342 |
| 2001-02-23 | 340 | 341 | 330 | 341 | 14,000 | 341 |
| 2001-02-22 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2001-02-21 | 329 | 341 | 327 | 333 | 43,000 | 333 |
| 2001-02-20 | 331 | 331 | 327 | 329 | 40,000 | 329 |
| 2001-02-19 | 335 | 335 | 332 | 332 | 14,000 | 332 |
| 2001-02-16 | 326 | 338 | 326 | 331 | 23,000 | 331 |
| 2001-02-15 | 334 | 334 | 330 | 331 | 19,000 | 331 |
| 2001-02-14 | 325 | 330 | 325 | 329 | 14,000 | 329 |
| 2001-02-13 | 328 | 330 | 325 | 327 | 51,000 | 327 |
| 2001-02-09 | 323 | 330 | 323 | 327 | 20,000 | 327 |
| 2001-02-08 | 327 | 327 | 321 | 322 | 35,000 | 322 |
| 2001-02-07 | 337 | 339 | 315 | 321 | 96,000 | 321 |
| 2001-02-06 | 340 | 340 | 331 | 337 | 18,000 | 337 |
| 2001-02-05 | 324 | 332 | 320 | 329 | 38,000 | 329 |
| 2001-02-02 | 324 | 324 | 318 | 319 | 38,000 | 319 |
| 2001-02-01 | 328 | 328 | 320 | 324 | 48,000 | 324 |
| 2001-01-31 | 330 | 330 | 325 | 327 | 12,000 | 327 |
| 2001-01-30 | 333 | 339 | 328 | 328 | 46,000 | 328 |
| 2001-01-29 | 351 | 351 | 332 | 332 | 54,000 | 332 |
| 2001-01-26 | 332 | 355 | 331 | 347 | 52,000 | 347 |
| 2001-01-25 | 335 | 336 | 331 | 331 | 15,000 | 331 |
| 2001-01-24 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 2001-01-23 | 340 | 342 | 337 | 342 | 12,000 | 342 |
| 2001-01-22 | 337 | 338 | 337 | 337 | 8,000 | 337 |
| 2001-01-19 | 330 | 340 | 330 | 335 | 25,000 | 335 |
| 2001-01-18 | 328 | 330 | 325 | 330 | 43,000 | 330 |
| 2001-01-17 | 324 | 328 | 318 | 328 | 18,000 | 328 |
| 2001-01-16 | 328 | 328 | 328 | 328 | 8,000 | 328 |
| 2001-01-15 | 328 | 333 | 328 | 328 | 8,000 | 328 |
| 2001-01-12 | 312 | 326 | 312 | 315 | 21,000 | 315 |
| 2001-01-11 | 330 | 330 | 311 | 315 | 17,000 | 315 |
| 2001-01-10 | 335 | 335 | 330 | 335 | 24,000 | 335 |
| 2001-01-09 | 340 | 344 | 335 | 336 | 30,000 | 336 |
| 2001-01-05 | 356 | 359 | 355 | 355 | 24,000 | 355 |
| 2001-01-04 | 370 | 370 | 350 | 350 | 7,000 | 350 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
