5337 ダントーホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 347 | 357 | 347 | 357 | 21,000 | 357 |
| 2002-12-27 | 354 | 355 | 345 | 347 | 26,000 | 347 |
| 2002-12-26 | 350 | 353 | 349 | 353 | 31,000 | 353 |
| 2002-12-25 | 350 | 354 | 348 | 354 | 65,000 | 354 |
| 2002-12-24 | 382 | 385 | 358 | 358 | 209,000 | 358 |
| 2002-12-20 | 379 | 383 | 379 | 382 | 93,000 | 382 |
| 2002-12-19 | 378 | 379 | 377 | 379 | 41,000 | 379 |
| 2002-12-18 | 380 | 380 | 377 | 378 | 34,000 | 378 |
| 2002-12-17 | 380 | 383 | 376 | 377 | 34,000 | 377 |
| 2002-12-16 | 375 | 378 | 375 | 376 | 20,000 | 376 |
| 2002-12-13 | 374 | 382 | 374 | 380 | 81,000 | 380 |
| 2002-12-12 | 383 | 385 | 383 | 384 | 67,000 | 384 |
| 2002-12-11 | 382 | 385 | 382 | 382 | 36,000 | 382 |
| 2002-12-10 | 382 | 385 | 382 | 382 | 12,000 | 382 |
| 2002-12-09 | 386 | 386 | 385 | 385 | 23,000 | 385 |
| 2002-12-06 | 390 | 390 | 385 | 386 | 19,000 | 386 |
| 2002-12-05 | 383 | 390 | 383 | 390 | 18,000 | 390 |
| 2002-12-04 | 390 | 390 | 382 | 382 | 37,000 | 382 |
| 2002-12-03 | 386 | 393 | 386 | 392 | 21,000 | 392 |
| 2002-12-02 | 395 | 395 | 385 | 386 | 49,000 | 386 |
| 2002-11-29 | 384 | 394 | 384 | 393 | 36,000 | 393 |
| 2002-11-28 | 372 | 382 | 372 | 382 | 28,000 | 382 |
| 2002-11-27 | 372 | 377 | 371 | 372 | 27,000 | 372 |
| 2002-11-26 | 365 | 375 | 365 | 373 | 22,000 | 373 |
| 2002-11-25 | 364 | 365 | 363 | 365 | 24,000 | 365 |
| 2002-11-22 | 364 | 364 | 360 | 364 | 30,000 | 364 |
| 2002-11-21 | 362 | 362 | 360 | 362 | 15,000 | 362 |
| 2002-11-20 | 346 | 356 | 345 | 349 | 49,000 | 349 |
| 2002-11-19 | 360 | 361 | 346 | 346 | 53,000 | 346 |
| 2002-11-18 | 370 | 370 | 362 | 364 | 13,000 | 364 |
| 2002-11-15 | 362 | 370 | 362 | 365 | 24,000 | 365 |
| 2002-11-14 | 367 | 374 | 360 | 360 | 54,000 | 360 |
| 2002-11-13 | 370 | 370 | 370 | 370 | 13,000 | 370 |
| 2002-11-12 | 373 | 377 | 370 | 375 | 30,000 | 375 |
| 2002-11-11 | 376 | 380 | 373 | 373 | 34,000 | 373 |
| 2002-11-08 | 379 | 380 | 378 | 378 | 12,000 | 378 |
| 2002-11-07 | 379 | 384 | 375 | 379 | 19,000 | 379 |
| 2002-11-06 | 380 | 382 | 377 | 380 | 45,000 | 380 |
| 2002-11-05 | 380 | 384 | 377 | 382 | 25,000 | 382 |
| 2002-11-01 | 377 | 380 | 375 | 380 | 16,000 | 380 |
| 2002-10-31 | 380 | 380 | 370 | 372 | 27,000 | 372 |
| 2002-10-30 | 370 | 379 | 370 | 379 | 39,000 | 379 |
| 2002-10-29 | 380 | 380 | 376 | 376 | 9,000 | 376 |
| 2002-10-28 | 378 | 381 | 378 | 381 | 10,000 | 381 |
| 2002-10-25 | 376 | 380 | 376 | 380 | 8,000 | 380 |
| 2002-10-24 | 376 | 376 | 375 | 375 | 10,000 | 375 |
| 2002-10-23 | 365 | 380 | 365 | 378 | 34,000 | 378 |
| 2002-10-22 | 389 | 389 | 385 | 385 | 15,000 | 385 |
| 2002-10-21 | 390 | 390 | 382 | 389 | 17,000 | 389 |
| 2002-10-18 | 380 | 386 | 380 | 385 | 32,000 | 385 |
| 2002-10-17 | 389 | 395 | 380 | 380 | 14,000 | 380 |
| 2002-10-16 | 395 | 395 | 389 | 389 | 10,000 | 389 |
| 2002-10-15 | 371 | 380 | 371 | 379 | 9,000 | 379 |
| 2002-10-11 | 368 | 375 | 365 | 370 | 28,000 | 370 |
| 2002-10-10 | 365 | 365 | 360 | 360 | 38,000 | 360 |
| 2002-10-09 | 360 | 370 | 360 | 369 | 13,000 | 369 |
| 2002-10-08 | 367 | 380 | 356 | 370 | 59,000 | 370 |
| 2002-10-07 | 381 | 384 | 370 | 372 | 19,000 | 372 |
| 2002-10-04 | 385 | 386 | 380 | 380 | 26,000 | 380 |
| 2002-10-03 | 390 | 394 | 383 | 386 | 43,000 | 386 |
| 2002-10-02 | 395 | 395 | 390 | 394 | 20,000 | 394 |
| 2002-10-01 | 391 | 392 | 390 | 390 | 20,000 | 390 |
| 2002-09-30 | 390 | 393 | 389 | 393 | 18,000 | 393 |
| 2002-09-27 | 392 | 395 | 385 | 390 | 31,000 | 390 |
| 2002-09-26 | 391 | 394 | 380 | 382 | 26,000 | 382 |
| 2002-09-25 | 395 | 395 | 391 | 391 | 6,000 | 391 |
| 2002-09-24 | 395 | 395 | 390 | 395 | 12,000 | 395 |
| 2002-09-20 | 390 | 395 | 390 | 395 | 21,000 | 395 |
| 2002-09-19 | 390 | 394 | 389 | 393 | 23,000 | 393 |
| 2002-09-18 | 386 | 389 | 381 | 387 | 21,000 | 387 |
| 2002-09-17 | 382 | 390 | 382 | 390 | 26,000 | 390 |
| 2002-09-13 | 388 | 388 | 381 | 381 | 30,000 | 381 |
| 2002-09-12 | 390 | 390 | 378 | 385 | 22,000 | 385 |
| 2002-09-11 | 382 | 385 | 380 | 382 | 15,000 | 382 |
| 2002-09-10 | 377 | 381 | 377 | 380 | 18,000 | 380 |
| 2002-09-09 | 375 | 380 | 375 | 377 | 20,000 | 377 |
| 2002-09-06 | 370 | 377 | 367 | 377 | 31,000 | 377 |
| 2002-09-05 | 380 | 385 | 373 | 373 | 48,000 | 373 |
| 2002-09-04 | 380 | 385 | 378 | 380 | 33,000 | 380 |
| 2002-09-03 | 392 | 392 | 380 | 380 | 24,000 | 380 |
| 2002-09-02 | 392 | 392 | 382 | 382 | 25,000 | 382 |
| 2002-08-30 | 394 | 394 | 386 | 390 | 57,000 | 390 |
| 2002-08-29 | 394 | 394 | 386 | 394 | 38,000 | 394 |
| 2002-08-28 | 400 | 400 | 395 | 397 | 15,000 | 397 |
| 2002-08-27 | 402 | 402 | 392 | 392 | 17,000 | 392 |
| 2002-08-26 | 400 | 400 | 395 | 400 | 37,000 | 400 |
| 2002-08-23 | 395 | 400 | 395 | 395 | 20,000 | 395 |
| 2002-08-22 | 395 | 399 | 395 | 398 | 21,000 | 398 |
| 2002-08-21 | 399 | 399 | 394 | 395 | 19,000 | 395 |
| 2002-08-20 | 391 | 400 | 388 | 400 | 36,000 | 400 |
| 2002-08-19 | 390 | 391 | 386 | 389 | 58,000 | 389 |
| 2002-08-16 | 400 | 405 | 396 | 405 | 24,000 | 405 |
| 2002-08-15 | 402 | 403 | 400 | 403 | 9,000 | 403 |
| 2002-08-14 | 400 | 403 | 400 | 400 | 12,000 | 400 |
| 2002-08-13 | 399 | 401 | 396 | 401 | 5,000 | 401 |
| 2002-08-12 | 400 | 403 | 395 | 402 | 30,000 | 402 |
| 2002-08-09 | 405 | 405 | 400 | 400 | 20,000 | 400 |
| 2002-08-08 | 402 | 402 | 400 | 400 | 19,000 | 400 |
| 2002-08-07 | 400 | 401 | 400 | 400 | 13,000 | 400 |
| 2002-08-06 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2002-08-05 | 400 | 404 | 400 | 404 | 22,000 | 404 |
| 2002-08-02 | 400 | 405 | 400 | 405 | 29,000 | 405 |
| 2002-08-01 | 401 | 402 | 400 | 401 | 37,000 | 401 |
| 2002-07-31 | 405 | 405 | 403 | 405 | 29,000 | 405 |
| 2002-07-30 | 403 | 405 | 403 | 405 | 12,000 | 405 |
| 2002-07-29 | 406 | 406 | 403 | 403 | 31,000 | 403 |
| 2002-07-26 | 407 | 408 | 405 | 405 | 31,000 | 405 |
| 2002-07-25 | 406 | 409 | 406 | 406 | 12,000 | 406 |
| 2002-07-24 | 409 | 409 | 406 | 406 | 29,000 | 406 |
| 2002-07-23 | 407 | 408 | 406 | 408 | 17,000 | 408 |
| 2002-07-22 | 406 | 412 | 406 | 408 | 34,000 | 408 |
| 2002-07-19 | 407 | 407 | 407 | 407 | 10,000 | 407 |
| 2002-07-18 | 411 | 420 | 411 | 419 | 35,000 | 419 |
| 2002-07-17 | 407 | 413 | 406 | 410 | 18,000 | 410 |
| 2002-07-16 | 406 | 413 | 405 | 406 | 48,000 | 406 |
| 2002-07-15 | 411 | 411 | 406 | 406 | 15,000 | 406 |
| 2002-07-12 | 415 | 415 | 411 | 411 | 9,000 | 411 |
| 2002-07-11 | 412 | 415 | 410 | 410 | 13,000 | 410 |
| 2002-07-10 | 412 | 415 | 412 | 415 | 11,000 | 415 |
| 2002-07-09 | 417 | 420 | 417 | 419 | 13,000 | 419 |
| 2002-07-08 | 415 | 415 | 413 | 413 | 4,000 | 413 |
| 2002-07-05 | 409 | 415 | 406 | 415 | 15,000 | 415 |
| 2002-07-04 | 418 | 418 | 409 | 409 | 11,000 | 409 |
| 2002-07-03 | 409 | 420 | 407 | 420 | 62,000 | 420 |
| 2002-07-02 | 414 | 414 | 406 | 409 | 18,000 | 409 |
| 2002-07-01 | 410 | 412 | 410 | 411 | 26,000 | 411 |
| 2002-06-28 | 402 | 415 | 402 | 415 | 43,000 | 415 |
| 2002-06-27 | 406 | 406 | 402 | 402 | 13,000 | 402 |
| 2002-06-26 | 400 | 404 | 400 | 403 | 17,000 | 403 |
| 2002-06-25 | 405 | 405 | 402 | 404 | 10,000 | 404 |
| 2002-06-24 | 405 | 407 | 404 | 407 | 25,000 | 407 |
| 2002-06-21 | 405 | 412 | 404 | 404 | 28,000 | 404 |
| 2002-06-20 | 405 | 405 | 404 | 404 | 30,000 | 404 |
| 2002-06-19 | 415 | 415 | 403 | 403 | 25,000 | 403 |
| 2002-06-18 | 410 | 413 | 405 | 405 | 26,000 | 405 |
| 2002-06-17 | 410 | 411 | 400 | 403 | 37,000 | 403 |
| 2002-06-14 | 410 | 415 | 410 | 411 | 80,000 | 411 |
| 2002-06-13 | 414 | 414 | 410 | 410 | 18,000 | 410 |
| 2002-06-12 | 415 | 415 | 411 | 413 | 5,000 | 413 |
| 2002-06-11 | 414 | 414 | 412 | 412 | 9,000 | 412 |
| 2002-06-10 | 418 | 418 | 411 | 414 | 33,000 | 414 |
| 2002-06-07 | 413 | 417 | 413 | 414 | 24,000 | 414 |
| 2002-06-06 | 420 | 420 | 413 | 413 | 34,000 | 413 |
| 2002-06-05 | 420 | 420 | 415 | 418 | 12,000 | 418 |
| 2002-06-04 | 416 | 418 | 413 | 414 | 30,000 | 414 |
| 2002-06-03 | 415 | 416 | 413 | 415 | 26,000 | 415 |
| 2002-05-31 | 420 | 420 | 415 | 415 | 20,000 | 415 |
| 2002-05-30 | 419 | 420 | 417 | 420 | 10,000 | 420 |
| 2002-05-29 | 420 | 420 | 410 | 420 | 37,000 | 420 |
| 2002-05-28 | 420 | 420 | 416 | 416 | 24,000 | 416 |
| 2002-05-27 | 419 | 420 | 416 | 416 | 22,000 | 416 |
| 2002-05-24 | 420 | 420 | 416 | 419 | 33,000 | 419 |
| 2002-05-23 | 410 | 415 | 410 | 414 | 37,000 | 414 |
| 2002-05-22 | 406 | 410 | 406 | 409 | 31,000 | 409 |
| 2002-05-21 | 407 | 410 | 406 | 410 | 38,000 | 410 |
| 2002-05-20 | 407 | 411 | 407 | 407 | 12,000 | 407 |
| 2002-05-17 | 410 | 410 | 408 | 408 | 45,000 | 408 |
| 2002-05-16 | 406 | 407 | 406 | 407 | 12,000 | 407 |
| 2002-05-15 | 407 | 408 | 405 | 405 | 18,000 | 405 |
| 2002-05-14 | 407 | 408 | 406 | 406 | 15,000 | 406 |
| 2002-05-13 | 405 | 407 | 403 | 405 | 20,000 | 405 |
| 2002-05-10 | 405 | 405 | 405 | 405 | 10,000 | 405 |
| 2002-05-09 | 405 | 407 | 405 | 407 | 19,000 | 407 |
| 2002-05-08 | 407 | 409 | 405 | 409 | 23,000 | 409 |
| 2002-05-07 | 405 | 407 | 405 | 407 | 14,000 | 407 |
| 2002-05-02 | 407 | 408 | 405 | 405 | 38,000 | 405 |
| 2002-05-01 | 405 | 411 | 405 | 407 | 25,000 | 407 |
| 2002-04-30 | 405 | 410 | 405 | 405 | 28,000 | 405 |
| 2002-04-26 | 407 | 408 | 404 | 405 | 32,000 | 405 |
| 2002-04-25 | 410 | 410 | 406 | 406 | 13,000 | 406 |
| 2002-04-24 | 408 | 411 | 408 | 408 | 17,000 | 408 |
| 2002-04-23 | 414 | 415 | 408 | 408 | 50,000 | 408 |
| 2002-04-22 | 411 | 415 | 411 | 413 | 34,000 | 413 |
| 2002-04-19 | 410 | 410 | 407 | 410 | 32,000 | 410 |
| 2002-04-18 | 415 | 415 | 408 | 410 | 30,000 | 410 |
| 2002-04-17 | 414 | 414 | 411 | 411 | 21,000 | 411 |
| 2002-04-16 | 415 | 415 | 410 | 415 | 27,000 | 415 |
| 2002-04-15 | 412 | 412 | 410 | 411 | 9,000 | 411 |
| 2002-04-12 | 415 | 415 | 410 | 412 | 16,000 | 412 |
| 2002-04-11 | 412 | 414 | 410 | 410 | 6,000 | 410 |
| 2002-04-10 | 410 | 415 | 409 | 410 | 12,000 | 410 |
| 2002-04-09 | 415 | 415 | 410 | 415 | 11,000 | 415 |
| 2002-04-08 | 409 | 413 | 409 | 413 | 7,000 | 413 |
| 2002-04-05 | 410 | 412 | 406 | 407 | 18,000 | 407 |
| 2002-04-04 | 410 | 413 | 409 | 409 | 5,000 | 409 |
| 2002-04-03 | 408 | 410 | 407 | 408 | 22,000 | 408 |
| 2002-04-02 | 407 | 409 | 407 | 409 | 10,000 | 409 |
| 2002-04-01 | 417 | 417 | 407 | 407 | 26,000 | 407 |
| 2002-03-29 | 422 | 422 | 403 | 403 | 32,000 | 403 |
| 2002-03-28 | 407 | 407 | 402 | 402 | 7,000 | 402 |
| 2002-03-27 | 405 | 407 | 398 | 407 | 67,000 | 407 |
| 2002-03-26 | 407 | 407 | 400 | 400 | 27,000 | 400 |
| 2002-03-25 | 414 | 415 | 405 | 405 | 57,000 | 405 |
| 2002-03-22 | 405 | 411 | 405 | 411 | 45,000 | 411 |
| 2002-03-20 | 409 | 411 | 405 | 407 | 39,000 | 407 |
| 2002-03-19 | 408 | 410 | 407 | 410 | 47,000 | 410 |
| 2002-03-18 | 418 | 418 | 407 | 407 | 62,000 | 407 |
| 2002-03-15 | 408 | 417 | 408 | 408 | 35,000 | 408 |
| 2002-03-14 | 409 | 413 | 408 | 408 | 13,000 | 408 |
| 2002-03-13 | 410 | 411 | 408 | 409 | 20,000 | 409 |
| 2002-03-12 | 409 | 411 | 408 | 409 | 26,000 | 409 |
| 2002-03-11 | 407 | 413 | 405 | 408 | 33,000 | 408 |
| 2002-03-08 | 402 | 412 | 402 | 405 | 101,000 | 405 |
| 2002-03-07 | 405 | 418 | 403 | 418 | 53,000 | 418 |
| 2002-03-06 | 415 | 415 | 406 | 410 | 19,000 | 410 |
| 2002-03-05 | 420 | 422 | 416 | 416 | 25,000 | 416 |
| 2002-03-04 | 425 | 430 | 417 | 428 | 43,000 | 428 |
| 2002-03-01 | 418 | 420 | 415 | 420 | 35,000 | 420 |
| 2002-02-28 | 418 | 418 | 405 | 410 | 62,000 | 410 |
| 2002-02-27 | 411 | 418 | 406 | 417 | 34,000 | 417 |
| 2002-02-26 | 410 | 410 | 400 | 400 | 15,000 | 400 |
| 2002-02-25 | 411 | 412 | 405 | 410 | 22,000 | 410 |
| 2002-02-22 | 405 | 405 | 402 | 402 | 8,000 | 402 |
| 2002-02-21 | 401 | 405 | 396 | 404 | 27,000 | 404 |
| 2002-02-20 | 399 | 402 | 390 | 400 | 39,000 | 400 |
| 2002-02-19 | 405 | 405 | 399 | 400 | 20,000 | 400 |
| 2002-02-18 | 398 | 400 | 395 | 400 | 22,000 | 400 |
| 2002-02-15 | 384 | 393 | 384 | 393 | 10,000 | 393 |
| 2002-02-14 | 390 | 391 | 386 | 389 | 26,000 | 389 |
| 2002-02-13 | 388 | 390 | 380 | 390 | 26,000 | 390 |
| 2002-02-12 | 376 | 388 | 376 | 388 | 12,000 | 388 |
| 2002-02-08 | 381 | 386 | 375 | 376 | 65,000 | 376 |
| 2002-02-07 | 386 | 390 | 375 | 377 | 42,000 | 377 |
| 2002-02-06 | 385 | 385 | 375 | 379 | 32,000 | 379 |
| 2002-02-05 | 394 | 396 | 390 | 390 | 16,000 | 390 |
| 2002-02-04 | 399 | 399 | 391 | 393 | 10,000 | 393 |
| 2002-02-01 | 396 | 396 | 390 | 390 | 19,000 | 390 |
| 2002-01-31 | 401 | 401 | 390 | 390 | 40,000 | 390 |
| 2002-01-30 | 385 | 406 | 378 | 401 | 103,000 | 401 |
| 2002-01-29 | 394 | 394 | 387 | 390 | 23,000 | 390 |
| 2002-01-28 | 385 | 395 | 385 | 395 | 15,000 | 395 |
| 2002-01-25 | 390 | 391 | 390 | 391 | 13,000 | 391 |
| 2002-01-24 | 377 | 389 | 377 | 388 | 7,000 | 388 |
| 2002-01-23 | 388 | 392 | 375 | 375 | 30,000 | 375 |
| 2002-01-22 | 378 | 392 | 378 | 389 | 29,000 | 389 |
| 2002-01-21 | 370 | 376 | 365 | 376 | 24,000 | 376 |
| 2002-01-18 | 356 | 360 | 353 | 354 | 34,000 | 354 |
| 2002-01-17 | 360 | 360 | 350 | 352 | 41,000 | 352 |
| 2002-01-16 | 350 | 365 | 341 | 360 | 70,000 | 360 |
| 2002-01-15 | 370 | 370 | 347 | 351 | 66,000 | 351 |
| 2002-01-11 | 400 | 400 | 381 | 383 | 50,000 | 383 |
| 2002-01-10 | 401 | 401 | 391 | 400 | 62,000 | 400 |
| 2002-01-09 | 400 | 402 | 398 | 399 | 27,000 | 399 |
| 2002-01-08 | 401 | 410 | 401 | 401 | 46,000 | 401 |
| 2002-01-07 | 400 | 408 | 397 | 401 | 56,000 | 401 |
| 2002-01-04 | 396 | 397 | 393 | 396 | 18,000 | 396 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
