5337 ダントーホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 361 | 363 | 361 | 363 | 11,000 | 363 |
| 2003-12-29 | 360 | 364 | 357 | 358 | 71,000 | 358 |
| 2003-12-26 | 369 | 369 | 355 | 359 | 35,000 | 359 |
| 2003-12-25 | 355 | 375 | 355 | 367 | 60,000 | 367 |
| 2003-12-24 | 385 | 389 | 383 | 385 | 99,000 | 385 |
| 2003-12-22 | 383 | 383 | 381 | 383 | 57,000 | 383 |
| 2003-12-19 | 382 | 382 | 378 | 382 | 38,000 | 382 |
| 2003-12-18 | 382 | 382 | 380 | 380 | 26,000 | 380 |
| 2003-12-17 | 381 | 382 | 378 | 380 | 39,000 | 380 |
| 2003-12-16 | 380 | 381 | 377 | 381 | 54,000 | 381 |
| 2003-12-15 | 379 | 382 | 378 | 380 | 39,000 | 380 |
| 2003-12-12 | 377 | 383 | 376 | 376 | 59,000 | 376 |
| 2003-12-11 | 379 | 380 | 367 | 373 | 71,000 | 373 |
| 2003-12-10 | 380 | 381 | 378 | 379 | 17,000 | 379 |
| 2003-12-09 | 380 | 382 | 379 | 380 | 12,000 | 380 |
| 2003-12-08 | 380 | 382 | 378 | 378 | 12,000 | 378 |
| 2003-12-05 | 379 | 380 | 378 | 380 | 14,000 | 380 |
| 2003-12-04 | 380 | 382 | 380 | 381 | 25,000 | 381 |
| 2003-12-03 | 380 | 382 | 380 | 381 | 11,000 | 381 |
| 2003-12-02 | 378 | 380 | 376 | 376 | 38,000 | 376 |
| 2003-12-01 | 378 | 382 | 377 | 377 | 20,000 | 377 |
| 2003-11-28 | 384 | 384 | 377 | 377 | 14,000 | 377 |
| 2003-11-27 | 373 | 390 | 373 | 384 | 19,000 | 384 |
| 2003-11-26 | 378 | 382 | 376 | 378 | 29,000 | 378 |
| 2003-11-25 | 378 | 378 | 376 | 377 | 9,000 | 377 |
| 2003-11-21 | 377 | 378 | 373 | 374 | 21,000 | 374 |
| 2003-11-20 | 375 | 377 | 369 | 377 | 31,000 | 377 |
| 2003-11-19 | 365 | 368 | 365 | 368 | 10,000 | 368 |
| 2003-11-18 | 367 | 373 | 365 | 366 | 17,000 | 366 |
| 2003-11-17 | 373 | 373 | 368 | 368 | 30,000 | 368 |
| 2003-11-14 | 376 | 376 | 374 | 375 | 14,000 | 375 |
| 2003-11-13 | 377 | 377 | 372 | 376 | 13,000 | 376 |
| 2003-11-12 | 370 | 377 | 370 | 371 | 19,000 | 371 |
| 2003-11-11 | 375 | 377 | 372 | 372 | 33,000 | 372 |
| 2003-11-10 | 377 | 381 | 375 | 375 | 12,000 | 375 |
| 2003-11-07 | 378 | 378 | 376 | 377 | 11,000 | 377 |
| 2003-11-06 | 375 | 376 | 373 | 373 | 11,000 | 373 |
| 2003-11-05 | 375 | 376 | 374 | 376 | 14,000 | 376 |
| 2003-11-04 | 374 | 378 | 372 | 375 | 24,000 | 375 |
| 2003-10-31 | 372 | 375 | 371 | 371 | 32,000 | 371 |
| 2003-10-30 | 372 | 373 | 370 | 371 | 16,000 | 371 |
| 2003-10-29 | 370 | 375 | 370 | 372 | 29,000 | 372 |
| 2003-10-28 | 372 | 374 | 370 | 370 | 29,000 | 370 |
| 2003-10-27 | 370 | 373 | 370 | 371 | 31,000 | 371 |
| 2003-10-24 | 377 | 377 | 371 | 373 | 35,000 | 373 |
| 2003-10-23 | 376 | 376 | 372 | 372 | 35,000 | 372 |
| 2003-10-22 | 376 | 378 | 375 | 377 | 31,000 | 377 |
| 2003-10-21 | 375 | 377 | 375 | 375 | 25,000 | 375 |
| 2003-10-20 | 372 | 375 | 371 | 375 | 31,000 | 375 |
| 2003-10-17 | 372 | 375 | 370 | 372 | 50,000 | 372 |
| 2003-10-16 | 377 | 377 | 371 | 372 | 35,000 | 372 |
| 2003-10-15 | 376 | 377 | 374 | 374 | 21,000 | 374 |
| 2003-10-14 | 378 | 378 | 376 | 376 | 24,000 | 376 |
| 2003-10-10 | 375 | 378 | 373 | 378 | 43,000 | 378 |
| 2003-10-09 | 382 | 382 | 376 | 380 | 13,000 | 380 |
| 2003-10-08 | 374 | 384 | 374 | 382 | 53,000 | 382 |
| 2003-10-07 | 373 | 375 | 373 | 373 | 16,000 | 373 |
| 2003-10-06 | 375 | 378 | 373 | 373 | 29,000 | 373 |
| 2003-10-03 | 368 | 376 | 368 | 375 | 32,000 | 375 |
| 2003-10-02 | 373 | 373 | 368 | 368 | 11,000 | 368 |
| 2003-10-01 | 370 | 373 | 363 | 365 | 34,000 | 365 |
| 2003-09-30 | 368 | 369 | 365 | 366 | 21,000 | 366 |
| 2003-09-29 | 373 | 373 | 368 | 368 | 7,000 | 368 |
| 2003-09-26 | 371 | 374 | 366 | 374 | 17,000 | 374 |
| 2003-09-25 | 368 | 370 | 365 | 370 | 31,000 | 370 |
| 2003-09-24 | 375 | 375 | 370 | 371 | 45,000 | 371 |
| 2003-09-22 | 373 | 374 | 368 | 373 | 21,000 | 373 |
| 2003-09-19 | 373 | 373 | 368 | 368 | 27,000 | 368 |
| 2003-09-18 | 372 | 372 | 364 | 372 | 41,000 | 372 |
| 2003-09-17 | 365 | 372 | 365 | 370 | 53,000 | 370 |
| 2003-09-16 | 364 | 366 | 363 | 366 | 28,000 | 366 |
| 2003-09-12 | 366 | 366 | 363 | 363 | 46,000 | 363 |
| 2003-09-11 | 362 | 363 | 362 | 363 | 22,000 | 363 |
| 2003-09-10 | 366 | 366 | 361 | 363 | 12,000 | 363 |
| 2003-09-09 | 367 | 367 | 365 | 365 | 18,000 | 365 |
| 2003-09-08 | 363 | 365 | 359 | 365 | 36,000 | 365 |
| 2003-09-05 | 364 | 364 | 361 | 364 | 12,000 | 364 |
| 2003-09-04 | 365 | 365 | 360 | 360 | 15,000 | 360 |
| 2003-09-03 | 363 | 364 | 360 | 364 | 32,000 | 364 |
| 2003-09-02 | 359 | 361 | 359 | 361 | 18,000 | 361 |
| 2003-09-01 | 361 | 367 | 358 | 358 | 47,000 | 358 |
| 2003-08-29 | 357 | 362 | 357 | 357 | 22,000 | 357 |
| 2003-08-28 | 355 | 365 | 355 | 365 | 45,000 | 365 |
| 2003-08-27 | 355 | 356 | 355 | 356 | 17,000 | 356 |
| 2003-08-26 | 355 | 356 | 354 | 355 | 23,000 | 355 |
| 2003-08-25 | 362 | 362 | 355 | 355 | 30,000 | 355 |
| 2003-08-22 | 363 | 365 | 363 | 364 | 7,000 | 364 |
| 2003-08-21 | 363 | 364 | 361 | 363 | 11,000 | 363 |
| 2003-08-20 | 358 | 363 | 358 | 362 | 19,000 | 362 |
| 2003-08-19 | 357 | 357 | 351 | 357 | 30,000 | 357 |
| 2003-08-18 | 355 | 361 | 355 | 357 | 10,000 | 357 |
| 2003-08-15 | 353 | 354 | 353 | 353 | 4,000 | 353 |
| 2003-08-14 | 356 | 358 | 352 | 358 | 12,000 | 358 |
| 2003-08-13 | 352 | 356 | 352 | 356 | 10,000 | 356 |
| 2003-08-12 | 354 | 355 | 350 | 352 | 23,000 | 352 |
| 2003-08-11 | 358 | 359 | 353 | 353 | 7,000 | 353 |
| 2003-08-08 | 350 | 355 | 350 | 351 | 16,000 | 351 |
| 2003-08-07 | 351 | 355 | 350 | 350 | 14,000 | 350 |
| 2003-08-06 | 352 | 355 | 350 | 355 | 9,000 | 355 |
| 2003-08-05 | 360 | 360 | 351 | 352 | 19,000 | 352 |
| 2003-08-04 | 366 | 366 | 360 | 360 | 15,000 | 360 |
| 2003-08-01 | 367 | 367 | 357 | 362 | 41,000 | 362 |
| 2003-07-31 | 369 | 369 | 362 | 362 | 23,000 | 362 |
| 2003-07-30 | 368 | 372 | 365 | 372 | 49,000 | 372 |
| 2003-07-29 | 371 | 371 | 369 | 369 | 13,000 | 369 |
| 2003-07-28 | 371 | 371 | 369 | 370 | 24,000 | 370 |
| 2003-07-25 | 371 | 371 | 370 | 371 | 9,000 | 371 |
| 2003-07-24 | 369 | 372 | 369 | 370 | 5,000 | 370 |
| 2003-07-23 | 374 | 374 | 368 | 369 | 16,000 | 369 |
| 2003-07-22 | 374 | 374 | 368 | 373 | 30,000 | 373 |
| 2003-07-18 | 370 | 375 | 370 | 375 | 21,000 | 375 |
| 2003-07-17 | 374 | 375 | 370 | 370 | 21,000 | 370 |
| 2003-07-16 | 373 | 375 | 372 | 375 | 10,000 | 375 |
| 2003-07-15 | 372 | 374 | 372 | 372 | 11,000 | 372 |
| 2003-07-14 | 373 | 374 | 373 | 374 | 8,000 | 374 |
| 2003-07-11 | 372 | 374 | 372 | 374 | 31,000 | 374 |
| 2003-07-10 | 370 | 373 | 370 | 373 | 14,000 | 373 |
| 2003-07-09 | 371 | 371 | 369 | 369 | 22,000 | 369 |
| 2003-07-08 | 370 | 373 | 368 | 368 | 35,000 | 368 |
| 2003-07-07 | 368 | 370 | 368 | 369 | 59,000 | 369 |
| 2003-07-04 | 374 | 374 | 368 | 368 | 21,000 | 368 |
| 2003-07-03 | 376 | 377 | 370 | 374 | 44,000 | 374 |
| 2003-07-02 | 374 | 377 | 370 | 370 | 18,000 | 370 |
| 2003-07-01 | 371 | 375 | 368 | 371 | 31,000 | 371 |
| 2003-06-30 | 375 | 376 | 370 | 370 | 36,000 | 370 |
| 2003-06-27 | 380 | 380 | 371 | 380 | 14,000 | 380 |
| 2003-06-26 | 374 | 375 | 368 | 370 | 33,000 | 370 |
| 2003-06-25 | 373 | 375 | 370 | 370 | 33,000 | 370 |
| 2003-06-24 | 373 | 375 | 373 | 373 | 15,000 | 373 |
| 2003-06-23 | 381 | 382 | 380 | 380 | 11,000 | 380 |
| 2003-06-20 | 376 | 381 | 376 | 380 | 35,000 | 380 |
| 2003-06-19 | 381 | 381 | 379 | 379 | 11,000 | 379 |
| 2003-06-18 | 374 | 380 | 374 | 377 | 37,000 | 377 |
| 2003-06-17 | 381 | 381 | 370 | 373 | 26,000 | 373 |
| 2003-06-16 | 379 | 382 | 376 | 381 | 37,000 | 381 |
| 2003-06-13 | 371 | 379 | 369 | 375 | 63,000 | 375 |
| 2003-06-12 | 365 | 373 | 363 | 371 | 39,000 | 371 |
| 2003-06-11 | 362 | 363 | 362 | 363 | 18,000 | 363 |
| 2003-06-10 | 364 | 365 | 362 | 362 | 15,000 | 362 |
| 2003-06-09 | 362 | 365 | 360 | 365 | 4,000 | 365 |
| 2003-06-06 | 361 | 362 | 361 | 362 | 5,000 | 362 |
| 2003-06-05 | 362 | 362 | 361 | 361 | 7,000 | 361 |
| 2003-06-04 | 367 | 368 | 361 | 361 | 7,000 | 361 |
| 2003-06-03 | 357 | 365 | 355 | 365 | 23,000 | 365 |
| 2003-06-02 | 355 | 360 | 355 | 360 | 9,000 | 360 |
| 2003-05-30 | 360 | 362 | 359 | 362 | 8,000 | 362 |
| 2003-05-29 | 356 | 359 | 356 | 359 | 7,000 | 359 |
| 2003-05-28 | 356 | 360 | 355 | 360 | 12,000 | 360 |
| 2003-05-27 | 356 | 360 | 355 | 355 | 31,000 | 355 |
| 2003-05-26 | 354 | 356 | 354 | 356 | 6,000 | 356 |
| 2003-05-23 | 347 | 351 | 347 | 351 | 8,000 | 351 |
| 2003-05-22 | 349 | 350 | 346 | 347 | 12,000 | 347 |
| 2003-05-21 | 354 | 357 | 350 | 357 | 20,000 | 357 |
| 2003-05-20 | 345 | 354 | 345 | 354 | 7,000 | 354 |
| 2003-05-19 | 347 | 353 | 345 | 353 | 14,000 | 353 |
| 2003-05-16 | 351 | 353 | 350 | 350 | 7,000 | 350 |
| 2003-05-15 | 354 | 354 | 348 | 348 | 13,000 | 348 |
| 2003-05-14 | 355 | 355 | 350 | 350 | 29,000 | 350 |
| 2003-05-13 | 355 | 355 | 355 | 355 | 11,000 | 355 |
| 2003-05-12 | 350 | 355 | 350 | 355 | 8,000 | 355 |
| 2003-05-09 | 355 | 356 | 348 | 348 | 20,000 | 348 |
| 2003-05-08 | 360 | 360 | 355 | 355 | 14,000 | 355 |
| 2003-05-07 | 359 | 365 | 359 | 359 | 23,000 | 359 |
| 2003-05-06 | 354 | 359 | 350 | 359 | 18,000 | 359 |
| 2003-05-02 | 354 | 355 | 353 | 353 | 11,000 | 353 |
| 2003-05-01 | 359 | 359 | 355 | 355 | 6,000 | 355 |
| 2003-04-30 | 368 | 369 | 356 | 358 | 11,000 | 358 |
| 2003-04-28 | 363 | 368 | 363 | 368 | 13,000 | 368 |
| 2003-04-25 | 366 | 369 | 364 | 369 | 23,000 | 369 |
| 2003-04-24 | 356 | 366 | 356 | 366 | 19,000 | 366 |
| 2003-04-23 | 357 | 363 | 357 | 363 | 7,000 | 363 |
| 2003-04-22 | 362 | 363 | 360 | 362 | 20,000 | 362 |
| 2003-04-21 | 355 | 361 | 354 | 361 | 28,000 | 361 |
| 2003-04-18 | 360 | 360 | 348 | 348 | 11,000 | 348 |
| 2003-04-17 | 357 | 357 | 355 | 355 | 8,000 | 355 |
| 2003-04-16 | 360 | 360 | 346 | 348 | 15,000 | 348 |
| 2003-04-15 | 355 | 358 | 350 | 357 | 12,000 | 357 |
| 2003-04-14 | 345 | 367 | 341 | 355 | 28,000 | 355 |
| 2003-04-11 | 350 | 350 | 340 | 345 | 37,000 | 345 |
| 2003-04-10 | 340 | 347 | 340 | 341 | 9,000 | 341 |
| 2003-04-09 | 345 | 348 | 340 | 340 | 6,000 | 340 |
| 2003-04-08 | 348 | 348 | 341 | 345 | 9,000 | 345 |
| 2003-04-07 | 337 | 348 | 337 | 348 | 20,000 | 348 |
| 2003-04-04 | 340 | 345 | 340 | 340 | 10,000 | 340 |
| 2003-04-03 | 339 | 339 | 335 | 336 | 8,000 | 336 |
| 2003-04-02 | 335 | 340 | 335 | 340 | 16,000 | 340 |
| 2003-04-01 | 335 | 338 | 330 | 335 | 24,000 | 335 |
| 2003-03-31 | 339 | 339 | 330 | 335 | 59,000 | 335 |
| 2003-03-28 | 337 | 340 | 336 | 339 | 12,000 | 339 |
| 2003-03-27 | 341 | 343 | 335 | 336 | 16,000 | 336 |
| 2003-03-26 | 340 | 342 | 338 | 341 | 11,000 | 341 |
| 2003-03-25 | 345 | 345 | 340 | 344 | 17,000 | 344 |
| 2003-03-24 | 338 | 346 | 338 | 346 | 42,000 | 346 |
| 2003-03-20 | 337 | 342 | 337 | 337 | 14,000 | 337 |
| 2003-03-19 | 341 | 344 | 338 | 338 | 24,000 | 338 |
| 2003-03-18 | 340 | 346 | 332 | 340 | 45,000 | 340 |
| 2003-03-17 | 348 | 348 | 341 | 341 | 22,000 | 341 |
| 2003-03-14 | 346 | 348 | 346 | 346 | 50,000 | 346 |
| 2003-03-13 | 347 | 349 | 346 | 346 | 10,000 | 346 |
| 2003-03-12 | 353 | 353 | 346 | 346 | 15,000 | 346 |
| 2003-03-11 | 351 | 354 | 346 | 354 | 25,000 | 354 |
| 2003-03-10 | 353 | 353 | 351 | 352 | 12,000 | 352 |
| 2003-03-07 | 357 | 357 | 352 | 352 | 27,000 | 352 |
| 2003-03-06 | 359 | 360 | 355 | 355 | 13,000 | 355 |
| 2003-03-05 | 358 | 360 | 358 | 358 | 12,000 | 358 |
| 2003-03-04 | 354 | 360 | 352 | 360 | 24,000 | 360 |
| 2003-03-03 | 351 | 360 | 350 | 360 | 40,000 | 360 |
| 2003-02-28 | 360 | 360 | 358 | 358 | 23,000 | 358 |
| 2003-02-27 | 365 | 365 | 355 | 356 | 17,000 | 356 |
| 2003-02-26 | 364 | 365 | 355 | 355 | 7,000 | 355 |
| 2003-02-25 | 362 | 366 | 360 | 364 | 16,000 | 364 |
| 2003-02-24 | 363 | 365 | 361 | 365 | 12,000 | 365 |
| 2003-02-21 | 367 | 367 | 363 | 363 | 6,000 | 363 |
| 2003-02-20 | 367 | 367 | 365 | 367 | 8,000 | 367 |
| 2003-02-19 | 365 | 367 | 363 | 367 | 12,000 | 367 |
| 2003-02-18 | 360 | 366 | 360 | 365 | 21,000 | 365 |
| 2003-02-17 | 361 | 361 | 356 | 360 | 14,000 | 360 |
| 2003-02-14 | 364 | 364 | 360 | 361 | 19,000 | 361 |
| 2003-02-13 | 360 | 362 | 358 | 360 | 24,000 | 360 |
| 2003-02-12 | 359 | 359 | 358 | 359 | 18,000 | 359 |
| 2003-02-10 | 350 | 360 | 350 | 360 | 25,000 | 360 |
| 2003-02-07 | 351 | 351 | 350 | 350 | 11,000 | 350 |
| 2003-02-06 | 353 | 353 | 349 | 350 | 24,000 | 350 |
| 2003-02-05 | 354 | 358 | 354 | 355 | 18,000 | 355 |
| 2003-02-04 | 354 | 355 | 351 | 355 | 24,000 | 355 |
| 2003-02-03 | 348 | 352 | 348 | 352 | 22,000 | 352 |
| 2003-01-31 | 347 | 350 | 347 | 347 | 17,000 | 347 |
| 2003-01-30 | 350 | 351 | 349 | 350 | 52,000 | 350 |
| 2003-01-29 | 354 | 354 | 351 | 354 | 28,000 | 354 |
| 2003-01-28 | 357 | 357 | 353 | 355 | 28,000 | 355 |
| 2003-01-27 | 350 | 355 | 350 | 354 | 47,000 | 354 |
| 2003-01-24 | 358 | 360 | 351 | 353 | 27,000 | 353 |
| 2003-01-23 | 353 | 359 | 353 | 359 | 18,000 | 359 |
| 2003-01-22 | 356 | 358 | 355 | 358 | 13,000 | 358 |
| 2003-01-21 | 356 | 359 | 355 | 357 | 29,000 | 357 |
| 2003-01-20 | 351 | 360 | 350 | 360 | 50,000 | 360 |
| 2003-01-17 | 359 | 359 | 353 | 355 | 11,000 | 355 |
| 2003-01-16 | 354 | 360 | 354 | 360 | 21,000 | 360 |
| 2003-01-15 | 355 | 355 | 354 | 355 | 25,000 | 355 |
| 2003-01-14 | 353 | 354 | 350 | 354 | 10,000 | 354 |
| 2003-01-10 | 354 | 354 | 350 | 354 | 13,000 | 354 |
| 2003-01-09 | 351 | 354 | 351 | 352 | 14,000 | 352 |
| 2003-01-08 | 355 | 356 | 352 | 352 | 15,000 | 352 |
| 2003-01-07 | 359 | 360 | 355 | 356 | 24,000 | 356 |
| 2003-01-06 | 356 | 359 | 352 | 359 | 13,000 | 359 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
