5337 ダントーホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 426 | 429 | 426 | 426 | 43,000 | 426 |
| 2005-12-29 | 430 | 432 | 422 | 426 | 111,000 | 426 |
| 2005-12-28 | 425 | 430 | 420 | 428 | 114,000 | 428 |
| 2005-12-27 | 434 | 434 | 421 | 425 | 147,000 | 425 |
| 2005-12-26 | 439 | 447 | 439 | 444 | 308,000 | 444 |
| 2005-12-22 | 441 | 441 | 434 | 439 | 141,000 | 439 |
| 2005-12-21 | 433 | 439 | 433 | 439 | 99,000 | 439 |
| 2005-12-20 | 427 | 433 | 427 | 431 | 46,000 | 431 |
| 2005-12-19 | 431 | 434 | 420 | 426 | 117,000 | 426 |
| 2005-12-16 | 433 | 434 | 431 | 434 | 64,000 | 434 |
| 2005-12-15 | 435 | 435 | 426 | 434 | 123,000 | 434 |
| 2005-12-14 | 442 | 442 | 428 | 436 | 176,000 | 436 |
| 2005-12-13 | 443 | 443 | 437 | 443 | 52,000 | 443 |
| 2005-12-12 | 442 | 443 | 436 | 443 | 87,000 | 443 |
| 2005-12-09 | 446 | 446 | 439 | 442 | 86,000 | 442 |
| 2005-12-08 | 453 | 453 | 441 | 446 | 82,000 | 446 |
| 2005-12-07 | 448 | 456 | 445 | 448 | 141,000 | 448 |
| 2005-12-06 | 455 | 455 | 446 | 448 | 135,000 | 448 |
| 2005-12-05 | 444 | 458 | 444 | 456 | 223,000 | 456 |
| 2005-12-02 | 440 | 445 | 439 | 441 | 190,000 | 441 |
| 2005-12-01 | 425 | 435 | 423 | 435 | 113,000 | 435 |
| 2005-11-30 | 418 | 423 | 416 | 423 | 111,000 | 423 |
| 2005-11-29 | 415 | 417 | 413 | 415 | 68,000 | 415 |
| 2005-11-28 | 412 | 414 | 411 | 411 | 50,000 | 411 |
| 2005-11-25 | 412 | 412 | 410 | 412 | 54,000 | 412 |
| 2005-11-24 | 414 | 414 | 410 | 410 | 52,000 | 410 |
| 2005-11-22 | 412 | 414 | 410 | 412 | 77,000 | 412 |
| 2005-11-21 | 411 | 412 | 409 | 412 | 95,000 | 412 |
| 2005-11-18 | 412 | 413 | 409 | 411 | 90,000 | 411 |
| 2005-11-17 | 410 | 413 | 409 | 413 | 63,000 | 413 |
| 2005-11-16 | 411 | 412 | 410 | 411 | 38,000 | 411 |
| 2005-11-15 | 413 | 414 | 411 | 412 | 49,000 | 412 |
| 2005-11-14 | 414 | 415 | 413 | 413 | 41,000 | 413 |
| 2005-11-11 | 410 | 413 | 410 | 413 | 64,000 | 413 |
| 2005-11-10 | 410 | 411 | 409 | 411 | 37,000 | 411 |
| 2005-11-09 | 409 | 411 | 409 | 411 | 45,000 | 411 |
| 2005-11-08 | 409 | 410 | 407 | 410 | 81,000 | 410 |
| 2005-11-07 | 410 | 410 | 407 | 409 | 83,000 | 409 |
| 2005-11-04 | 408 | 410 | 405 | 407 | 146,000 | 407 |
| 2005-11-02 | 410 | 410 | 405 | 407 | 83,000 | 407 |
| 2005-11-01 | 410 | 411 | 408 | 408 | 35,000 | 408 |
| 2005-10-31 | 412 | 413 | 407 | 407 | 106,000 | 407 |
| 2005-10-28 | 413 | 415 | 411 | 413 | 92,000 | 413 |
| 2005-10-27 | 410 | 412 | 409 | 411 | 57,000 | 411 |
| 2005-10-26 | 410 | 410 | 406 | 409 | 75,000 | 409 |
| 2005-10-25 | 407 | 411 | 407 | 411 | 30,000 | 411 |
| 2005-10-24 | 406 | 410 | 406 | 407 | 23,000 | 407 |
| 2005-10-21 | 405 | 409 | 404 | 409 | 53,000 | 409 |
| 2005-10-20 | 407 | 409 | 404 | 409 | 127,000 | 409 |
| 2005-10-19 | 409 | 410 | 406 | 406 | 45,000 | 406 |
| 2005-10-18 | 411 | 411 | 408 | 408 | 69,000 | 408 |
| 2005-10-17 | 410 | 412 | 410 | 412 | 71,000 | 412 |
| 2005-10-14 | 410 | 411 | 410 | 410 | 33,000 | 410 |
| 2005-10-13 | 413 | 413 | 410 | 412 | 89,000 | 412 |
| 2005-10-12 | 414 | 414 | 412 | 413 | 68,000 | 413 |
| 2005-10-11 | 414 | 414 | 411 | 412 | 48,000 | 412 |
| 2005-10-07 | 411 | 414 | 410 | 414 | 61,000 | 414 |
| 2005-10-06 | 413 | 415 | 410 | 411 | 98,000 | 411 |
| 2005-10-05 | 416 | 416 | 413 | 414 | 75,000 | 414 |
| 2005-10-04 | 415 | 416 | 414 | 416 | 106,000 | 416 |
| 2005-10-03 | 416 | 417 | 413 | 415 | 64,000 | 415 |
| 2005-09-30 | 413 | 417 | 413 | 413 | 127,000 | 413 |
| 2005-09-29 | 415 | 417 | 412 | 413 | 63,000 | 413 |
| 2005-09-28 | 413 | 416 | 412 | 416 | 39,000 | 416 |
| 2005-09-27 | 413 | 415 | 413 | 414 | 34,000 | 414 |
| 2005-09-26 | 414 | 416 | 413 | 416 | 57,000 | 416 |
| 2005-09-22 | 417 | 417 | 413 | 414 | 95,000 | 414 |
| 2005-09-21 | 412 | 417 | 412 | 413 | 99,000 | 413 |
| 2005-09-20 | 408 | 413 | 408 | 411 | 109,000 | 411 |
| 2005-09-16 | 408 | 408 | 406 | 408 | 73,000 | 408 |
| 2005-09-15 | 407 | 408 | 406 | 408 | 61,000 | 408 |
| 2005-09-14 | 407 | 408 | 407 | 407 | 44,000 | 407 |
| 2005-09-13 | 408 | 408 | 407 | 408 | 34,000 | 408 |
| 2005-09-12 | 408 | 408 | 406 | 407 | 40,000 | 407 |
| 2005-09-09 | 406 | 408 | 406 | 408 | 91,000 | 408 |
| 2005-09-08 | 405 | 407 | 405 | 406 | 36,000 | 406 |
| 2005-09-07 | 406 | 407 | 405 | 406 | 25,000 | 406 |
| 2005-09-06 | 407 | 408 | 406 | 406 | 61,000 | 406 |
| 2005-09-05 | 406 | 407 | 405 | 406 | 40,000 | 406 |
| 2005-09-02 | 407 | 409 | 407 | 407 | 31,000 | 407 |
| 2005-09-01 | 408 | 409 | 407 | 408 | 38,000 | 408 |
| 2005-08-31 | 409 | 409 | 407 | 408 | 20,000 | 408 |
| 2005-08-30 | 407 | 409 | 406 | 407 | 38,000 | 407 |
| 2005-08-29 | 406 | 409 | 406 | 406 | 35,000 | 406 |
| 2005-08-26 | 410 | 410 | 407 | 408 | 28,000 | 408 |
| 2005-08-25 | 409 | 410 | 408 | 409 | 30,000 | 409 |
| 2005-08-24 | 410 | 411 | 408 | 411 | 24,000 | 411 |
| 2005-08-23 | 409 | 411 | 409 | 411 | 47,000 | 411 |
| 2005-08-22 | 407 | 409 | 406 | 408 | 59,000 | 408 |
| 2005-08-19 | 406 | 407 | 406 | 406 | 25,000 | 406 |
| 2005-08-18 | 408 | 408 | 405 | 406 | 18,000 | 406 |
| 2005-08-17 | 408 | 409 | 405 | 405 | 39,000 | 405 |
| 2005-08-16 | 410 | 410 | 404 | 404 | 45,000 | 404 |
| 2005-08-15 | 410 | 411 | 408 | 408 | 28,000 | 408 |
| 2005-08-12 | 409 | 409 | 406 | 408 | 28,000 | 408 |
| 2005-08-11 | 407 | 409 | 405 | 409 | 62,000 | 409 |
| 2005-08-10 | 406 | 406 | 403 | 405 | 37,000 | 405 |
| 2005-08-09 | 406 | 406 | 402 | 403 | 11,000 | 403 |
| 2005-08-08 | 402 | 407 | 400 | 407 | 57,000 | 407 |
| 2005-08-05 | 408 | 409 | 402 | 402 | 62,000 | 402 |
| 2005-08-04 | 404 | 409 | 400 | 403 | 47,000 | 403 |
| 2005-08-03 | 401 | 404 | 400 | 400 | 110,000 | 400 |
| 2005-08-02 | 402 | 404 | 401 | 401 | 38,000 | 401 |
| 2005-08-01 | 405 | 405 | 401 | 403 | 46,000 | 403 |
| 2005-07-29 | 408 | 409 | 405 | 405 | 38,000 | 405 |
| 2005-07-28 | 410 | 411 | 409 | 409 | 43,000 | 409 |
| 2005-07-27 | 410 | 412 | 409 | 409 | 18,000 | 409 |
| 2005-07-26 | 414 | 414 | 409 | 414 | 31,000 | 414 |
| 2005-07-25 | 409 | 409 | 407 | 409 | 30,000 | 409 |
| 2005-07-22 | 412 | 412 | 407 | 408 | 21,000 | 408 |
| 2005-07-21 | 412 | 412 | 409 | 411 | 28,000 | 411 |
| 2005-07-20 | 412 | 412 | 409 | 412 | 39,000 | 412 |
| 2005-07-19 | 412 | 413 | 410 | 412 | 17,000 | 412 |
| 2005-07-15 | 410 | 410 | 410 | 410 | 14,000 | 410 |
| 2005-07-14 | 412 | 413 | 410 | 410 | 42,000 | 410 |
| 2005-07-13 | 410 | 412 | 407 | 410 | 25,000 | 410 |
| 2005-07-12 | 410 | 412 | 408 | 410 | 30,000 | 410 |
| 2005-07-11 | 406 | 413 | 406 | 408 | 59,000 | 408 |
| 2005-07-08 | 409 | 409 | 406 | 409 | 26,000 | 409 |
| 2005-07-07 | 409 | 409 | 400 | 408 | 70,000 | 408 |
| 2005-07-06 | 408 | 410 | 408 | 410 | 34,000 | 410 |
| 2005-07-05 | 405 | 409 | 405 | 408 | 87,000 | 408 |
| 2005-07-04 | 406 | 411 | 406 | 409 | 34,000 | 409 |
| 2005-07-01 | 410 | 410 | 404 | 405 | 79,000 | 405 |
| 2005-06-30 | 413 | 414 | 408 | 411 | 77,000 | 411 |
| 2005-06-29 | 410 | 417 | 409 | 417 | 48,000 | 417 |
| 2005-06-28 | 410 | 410 | 406 | 410 | 24,000 | 410 |
| 2005-06-27 | 408 | 409 | 408 | 409 | 13,000 | 409 |
| 2005-06-24 | 407 | 410 | 406 | 410 | 29,000 | 410 |
| 2005-06-23 | 410 | 410 | 407 | 408 | 27,000 | 408 |
| 2005-06-22 | 410 | 413 | 408 | 413 | 68,000 | 413 |
| 2005-06-21 | 412 | 414 | 406 | 410 | 43,000 | 410 |
| 2005-06-20 | 415 | 415 | 410 | 410 | 35,000 | 410 |
| 2005-06-17 | 411 | 417 | 411 | 415 | 35,000 | 415 |
| 2005-06-16 | 412 | 415 | 411 | 411 | 33,000 | 411 |
| 2005-06-15 | 412 | 413 | 411 | 412 | 31,000 | 412 |
| 2005-06-14 | 411 | 413 | 411 | 411 | 18,000 | 411 |
| 2005-06-13 | 410 | 412 | 410 | 411 | 27,000 | 411 |
| 2005-06-10 | 405 | 410 | 405 | 409 | 46,000 | 409 |
| 2005-06-09 | 404 | 408 | 403 | 405 | 32,000 | 405 |
| 2005-06-08 | 408 | 408 | 401 | 404 | 50,000 | 404 |
| 2005-06-07 | 414 | 414 | 401 | 405 | 56,000 | 405 |
| 2005-06-06 | 400 | 405 | 400 | 400 | 99,000 | 400 |
| 2005-06-03 | 415 | 418 | 400 | 400 | 123,000 | 400 |
| 2005-06-02 | 419 | 419 | 415 | 416 | 29,000 | 416 |
| 2005-06-01 | 421 | 421 | 416 | 418 | 27,000 | 418 |
| 2005-05-31 | 416 | 417 | 412 | 417 | 28,000 | 417 |
| 2005-05-30 | 419 | 420 | 417 | 418 | 27,000 | 418 |
| 2005-05-27 | 413 | 417 | 410 | 417 | 42,000 | 417 |
| 2005-05-26 | 415 | 420 | 405 | 413 | 43,000 | 413 |
| 2005-05-25 | 432 | 436 | 415 | 415 | 61,000 | 415 |
| 2005-05-24 | 440 | 440 | 432 | 432 | 52,000 | 432 |
| 2005-05-23 | 437 | 440 | 437 | 440 | 10,000 | 440 |
| 2005-05-20 | 439 | 441 | 438 | 440 | 19,000 | 440 |
| 2005-05-19 | 444 | 444 | 439 | 439 | 31,000 | 439 |
| 2005-05-18 | 439 | 444 | 439 | 444 | 33,000 | 444 |
| 2005-05-17 | 443 | 445 | 440 | 440 | 40,000 | 440 |
| 2005-05-16 | 446 | 448 | 443 | 443 | 20,000 | 443 |
| 2005-05-13 | 449 | 449 | 443 | 447 | 52,000 | 447 |
| 2005-05-12 | 440 | 448 | 439 | 447 | 51,000 | 447 |
| 2005-05-11 | 442 | 442 | 432 | 437 | 113,000 | 437 |
| 2005-05-10 | 444 | 447 | 442 | 443 | 43,000 | 443 |
| 2005-05-09 | 442 | 447 | 442 | 442 | 37,000 | 442 |
| 2005-05-06 | 442 | 444 | 442 | 442 | 26,000 | 442 |
| 2005-05-02 | 441 | 444 | 440 | 444 | 55,000 | 444 |
| 2005-04-28 | 450 | 450 | 445 | 446 | 29,000 | 446 |
| 2005-04-27 | 446 | 450 | 446 | 450 | 29,000 | 450 |
| 2005-04-26 | 445 | 448 | 445 | 445 | 13,000 | 445 |
| 2005-04-25 | 443 | 447 | 443 | 444 | 17,000 | 444 |
| 2005-04-22 | 448 | 448 | 444 | 446 | 20,000 | 446 |
| 2005-04-21 | 448 | 448 | 443 | 443 | 44,000 | 443 |
| 2005-04-20 | 448 | 450 | 448 | 448 | 50,000 | 448 |
| 2005-04-19 | 444 | 448 | 443 | 448 | 44,000 | 448 |
| 2005-04-18 | 451 | 451 | 445 | 446 | 59,000 | 446 |
| 2005-04-15 | 449 | 452 | 447 | 451 | 46,000 | 451 |
| 2005-04-14 | 452 | 452 | 447 | 450 | 33,000 | 450 |
| 2005-04-13 | 451 | 452 | 447 | 452 | 47,000 | 452 |
| 2005-04-12 | 453 | 454 | 450 | 450 | 32,000 | 450 |
| 2005-04-11 | 455 | 455 | 452 | 453 | 26,000 | 453 |
| 2005-04-08 | 456 | 456 | 454 | 455 | 26,000 | 455 |
| 2005-04-07 | 454 | 456 | 454 | 456 | 24,000 | 456 |
| 2005-04-06 | 450 | 455 | 449 | 453 | 88,000 | 453 |
| 2005-04-05 | 450 | 454 | 449 | 453 | 91,000 | 453 |
| 2005-04-04 | 448 | 449 | 445 | 449 | 40,000 | 449 |
| 2005-04-01 | 450 | 451 | 448 | 450 | 62,000 | 450 |
| 2005-03-31 | 447 | 450 | 446 | 450 | 28,000 | 450 |
| 2005-03-30 | 446 | 448 | 446 | 448 | 38,000 | 448 |
| 2005-03-29 | 451 | 451 | 448 | 448 | 36,000 | 448 |
| 2005-03-28 | 449 | 451 | 448 | 448 | 57,000 | 448 |
| 2005-03-25 | 450 | 453 | 449 | 451 | 44,000 | 451 |
| 2005-03-24 | 454 | 454 | 449 | 450 | 50,000 | 450 |
| 2005-03-23 | 454 | 454 | 451 | 454 | 56,000 | 454 |
| 2005-03-22 | 452 | 455 | 449 | 451 | 131,000 | 451 |
| 2005-03-18 | 449 | 452 | 449 | 450 | 67,000 | 450 |
| 2005-03-17 | 447 | 450 | 446 | 449 | 52,000 | 449 |
| 2005-03-16 | 445 | 449 | 445 | 448 | 43,000 | 448 |
| 2005-03-15 | 447 | 448 | 445 | 448 | 61,000 | 448 |
| 2005-03-14 | 449 | 450 | 444 | 446 | 119,000 | 446 |
| 2005-03-11 | 450 | 451 | 448 | 450 | 97,000 | 450 |
| 2005-03-10 | 448 | 450 | 447 | 449 | 90,000 | 449 |
| 2005-03-09 | 448 | 448 | 446 | 446 | 48,000 | 446 |
| 2005-03-08 | 446 | 448 | 445 | 447 | 64,000 | 447 |
| 2005-03-07 | 446 | 447 | 445 | 446 | 75,000 | 446 |
| 2005-03-04 | 446 | 448 | 446 | 446 | 60,000 | 446 |
| 2005-03-03 | 447 | 447 | 445 | 447 | 73,000 | 447 |
| 2005-03-02 | 447 | 448 | 446 | 448 | 104,000 | 448 |
| 2005-03-01 | 447 | 449 | 446 | 447 | 256,000 | 447 |
| 2005-02-28 | 441 | 446 | 440 | 445 | 531,000 | 445 |
| 2005-02-25 | 468 | 475 | 468 | 471 | 44,000 | 471 |
| 2005-02-24 | 471 | 473 | 466 | 473 | 52,000 | 473 |
| 2005-02-23 | 460 | 472 | 460 | 472 | 54,000 | 472 |
| 2005-02-22 | 464 | 468 | 463 | 463 | 65,000 | 463 |
| 2005-02-21 | 460 | 463 | 458 | 463 | 54,000 | 463 |
| 2005-02-18 | 458 | 460 | 458 | 458 | 10,000 | 458 |
| 2005-02-17 | 460 | 461 | 456 | 456 | 21,000 | 456 |
| 2005-02-16 | 465 | 465 | 459 | 460 | 75,000 | 460 |
| 2005-02-15 | 461 | 463 | 461 | 462 | 35,000 | 462 |
| 2005-02-14 | 465 | 466 | 460 | 461 | 31,000 | 461 |
| 2005-02-10 | 459 | 465 | 456 | 465 | 52,000 | 465 |
| 2005-02-09 | 459 | 461 | 456 | 458 | 51,000 | 458 |
| 2005-02-08 | 452 | 456 | 451 | 456 | 82,000 | 456 |
| 2005-02-07 | 450 | 455 | 448 | 453 | 43,000 | 453 |
| 2005-02-04 | 446 | 450 | 446 | 450 | 35,000 | 450 |
| 2005-02-03 | 452 | 453 | 450 | 451 | 43,000 | 451 |
| 2005-02-02 | 453 | 453 | 451 | 453 | 31,000 | 453 |
| 2005-02-01 | 454 | 454 | 450 | 451 | 24,000 | 451 |
| 2005-01-31 | 454 | 455 | 450 | 454 | 61,000 | 454 |
| 2005-01-28 | 449 | 449 | 442 | 448 | 32,000 | 448 |
| 2005-01-27 | 446 | 450 | 446 | 450 | 24,000 | 450 |
| 2005-01-26 | 445 | 447 | 445 | 447 | 14,000 | 447 |
| 2005-01-25 | 443 | 446 | 442 | 446 | 29,000 | 446 |
| 2005-01-24 | 442 | 447 | 442 | 447 | 13,000 | 447 |
| 2005-01-21 | 450 | 451 | 444 | 446 | 45,000 | 446 |
| 2005-01-20 | 454 | 455 | 449 | 450 | 44,000 | 450 |
| 2005-01-19 | 452 | 454 | 450 | 454 | 29,000 | 454 |
| 2005-01-18 | 455 | 456 | 450 | 452 | 36,000 | 452 |
| 2005-01-17 | 452 | 457 | 450 | 457 | 51,000 | 457 |
| 2005-01-14 | 455 | 455 | 452 | 454 | 38,000 | 454 |
| 2005-01-13 | 463 | 463 | 455 | 457 | 44,000 | 457 |
| 2005-01-12 | 454 | 465 | 453 | 458 | 143,000 | 458 |
| 2005-01-11 | 450 | 453 | 450 | 453 | 64,000 | 453 |
| 2005-01-07 | 451 | 455 | 450 | 450 | 60,000 | 450 |
| 2005-01-06 | 444 | 450 | 441 | 447 | 89,000 | 447 |
| 2005-01-05 | 446 | 446 | 441 | 441 | 70,000 | 441 |
| 2005-01-04 | 444 | 448 | 441 | 445 | 38,000 | 445 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
