5337 ダントーホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 441 | 442 | 439 | 439 | 31,000 | 439 |
| 2006-12-28 | 445 | 445 | 440 | 441 | 80,000 | 441 |
| 2006-12-27 | 447 | 449 | 444 | 445 | 101,000 | 445 |
| 2006-12-26 | 442 | 452 | 435 | 449 | 131,000 | 449 |
| 2006-12-25 | 474 | 474 | 470 | 472 | 254,000 | 472 |
| 2006-12-22 | 469 | 471 | 466 | 469 | 110,000 | 469 |
| 2006-12-21 | 471 | 471 | 468 | 469 | 104,000 | 469 |
| 2006-12-20 | 472 | 472 | 469 | 470 | 117,000 | 470 |
| 2006-12-19 | 472 | 472 | 467 | 468 | 121,000 | 468 |
| 2006-12-18 | 473 | 473 | 469 | 470 | 87,000 | 470 |
| 2006-12-15 | 472 | 472 | 467 | 467 | 67,000 | 467 |
| 2006-12-14 | 471 | 472 | 469 | 472 | 77,000 | 472 |
| 2006-12-13 | 466 | 471 | 465 | 466 | 198,000 | 466 |
| 2006-12-12 | 465 | 468 | 463 | 468 | 55,000 | 468 |
| 2006-12-11 | 468 | 468 | 463 | 465 | 45,000 | 465 |
| 2006-12-08 | 463 | 468 | 463 | 467 | 62,000 | 467 |
| 2006-12-07 | 464 | 468 | 462 | 468 | 56,000 | 468 |
| 2006-12-06 | 464 | 465 | 457 | 464 | 54,000 | 464 |
| 2006-12-05 | 464 | 468 | 457 | 457 | 151,000 | 457 |
| 2006-12-04 | 448 | 463 | 448 | 463 | 114,000 | 463 |
| 2006-12-01 | 440 | 448 | 440 | 448 | 43,000 | 448 |
| 2006-11-30 | 448 | 448 | 442 | 445 | 41,000 | 445 |
| 2006-11-29 | 444 | 446 | 439 | 446 | 36,000 | 446 |
| 2006-11-28 | 435 | 441 | 434 | 436 | 33,000 | 436 |
| 2006-11-27 | 425 | 435 | 425 | 435 | 23,000 | 435 |
| 2006-11-24 | 425 | 430 | 422 | 423 | 44,000 | 423 |
| 2006-11-22 | 425 | 429 | 422 | 429 | 38,000 | 429 |
| 2006-11-21 | 425 | 427 | 424 | 425 | 47,000 | 425 |
| 2006-11-20 | 439 | 439 | 420 | 430 | 60,000 | 430 |
| 2006-11-17 | 442 | 443 | 438 | 439 | 34,000 | 439 |
| 2006-11-16 | 438 | 444 | 438 | 442 | 44,000 | 442 |
| 2006-11-15 | 438 | 441 | 438 | 439 | 20,000 | 439 |
| 2006-11-14 | 438 | 441 | 438 | 438 | 14,000 | 438 |
| 2006-11-13 | 438 | 440 | 436 | 440 | 22,000 | 440 |
| 2006-11-10 | 441 | 443 | 437 | 440 | 67,000 | 440 |
| 2006-11-09 | 443 | 445 | 442 | 445 | 25,000 | 445 |
| 2006-11-08 | 445 | 448 | 442 | 446 | 49,000 | 446 |
| 2006-11-07 | 446 | 448 | 446 | 447 | 22,000 | 447 |
| 2006-11-06 | 445 | 448 | 445 | 446 | 41,000 | 446 |
| 2006-11-02 | 446 | 448 | 445 | 445 | 22,000 | 445 |
| 2006-11-01 | 449 | 449 | 446 | 446 | 24,000 | 446 |
| 2006-10-31 | 444 | 449 | 443 | 445 | 27,000 | 445 |
| 2006-10-30 | 448 | 448 | 443 | 443 | 39,000 | 443 |
| 2006-10-27 | 448 | 448 | 446 | 446 | 36,000 | 446 |
| 2006-10-26 | 447 | 449 | 447 | 448 | 17,000 | 448 |
| 2006-10-25 | 450 | 451 | 447 | 448 | 22,000 | 448 |
| 2006-10-24 | 450 | 451 | 448 | 449 | 23,000 | 449 |
| 2006-10-23 | 450 | 453 | 445 | 445 | 28,000 | 445 |
| 2006-10-20 | 451 | 454 | 451 | 451 | 23,000 | 451 |
| 2006-10-19 | 450 | 451 | 447 | 451 | 33,000 | 451 |
| 2006-10-18 | 447 | 448 | 445 | 445 | 25,000 | 445 |
| 2006-10-17 | 448 | 451 | 446 | 448 | 19,000 | 448 |
| 2006-10-16 | 445 | 451 | 445 | 449 | 46,000 | 449 |
| 2006-10-13 | 443 | 448 | 439 | 448 | 34,000 | 448 |
| 2006-10-12 | 444 | 444 | 439 | 443 | 29,000 | 443 |
| 2006-10-11 | 441 | 445 | 440 | 443 | 36,000 | 443 |
| 2006-10-10 | 446 | 449 | 442 | 442 | 36,000 | 442 |
| 2006-10-06 | 450 | 452 | 448 | 448 | 37,000 | 448 |
| 2006-10-05 | 451 | 454 | 450 | 454 | 23,000 | 454 |
| 2006-10-04 | 453 | 457 | 449 | 449 | 53,000 | 449 |
| 2006-10-03 | 448 | 456 | 448 | 453 | 51,000 | 453 |
| 2006-10-02 | 450 | 451 | 444 | 447 | 27,000 | 447 |
| 2006-09-29 | 443 | 451 | 443 | 449 | 46,000 | 449 |
| 2006-09-28 | 444 | 446 | 442 | 446 | 11,000 | 446 |
| 2006-09-27 | 441 | 446 | 441 | 446 | 34,000 | 446 |
| 2006-09-26 | 448 | 448 | 439 | 439 | 14,000 | 439 |
| 2006-09-25 | 440 | 450 | 440 | 450 | 34,000 | 450 |
| 2006-09-22 | 449 | 449 | 441 | 443 | 18,000 | 443 |
| 2006-09-21 | 444 | 450 | 441 | 450 | 22,000 | 450 |
| 2006-09-20 | 442 | 444 | 441 | 441 | 17,000 | 441 |
| 2006-09-19 | 442 | 447 | 442 | 442 | 31,000 | 442 |
| 2006-09-15 | 440 | 443 | 439 | 442 | 47,000 | 442 |
| 2006-09-14 | 450 | 456 | 441 | 445 | 75,000 | 445 |
| 2006-09-13 | 457 | 457 | 452 | 453 | 37,000 | 453 |
| 2006-09-12 | 455 | 458 | 452 | 452 | 29,000 | 452 |
| 2006-09-11 | 452 | 455 | 451 | 455 | 16,000 | 455 |
| 2006-09-08 | 450 | 453 | 446 | 451 | 64,000 | 451 |
| 2006-09-07 | 457 | 460 | 451 | 451 | 30,000 | 451 |
| 2006-09-06 | 463 | 463 | 460 | 461 | 24,000 | 461 |
| 2006-09-05 | 463 | 464 | 461 | 461 | 18,000 | 461 |
| 2006-09-04 | 463 | 470 | 460 | 462 | 64,000 | 462 |
| 2006-09-01 | 460 | 465 | 452 | 460 | 134,000 | 460 |
| 2006-08-31 | 454 | 458 | 453 | 457 | 29,000 | 457 |
| 2006-08-30 | 449 | 453 | 449 | 453 | 14,000 | 453 |
| 2006-08-29 | 446 | 450 | 443 | 450 | 10,000 | 450 |
| 2006-08-28 | 451 | 451 | 444 | 444 | 22,000 | 444 |
| 2006-08-25 | 451 | 455 | 448 | 450 | 47,000 | 450 |
| 2006-08-24 | 451 | 455 | 450 | 451 | 29,000 | 451 |
| 2006-08-23 | 455 | 458 | 451 | 452 | 36,000 | 452 |
| 2006-08-22 | 454 | 460 | 454 | 458 | 30,000 | 458 |
| 2006-08-21 | 460 | 463 | 457 | 459 | 27,000 | 459 |
| 2006-08-18 | 460 | 460 | 455 | 459 | 35,000 | 459 |
| 2006-08-17 | 457 | 460 | 453 | 460 | 32,000 | 460 |
| 2006-08-16 | 455 | 456 | 450 | 456 | 17,000 | 456 |
| 2006-08-15 | 450 | 450 | 448 | 450 | 14,000 | 450 |
| 2006-08-14 | 445 | 453 | 445 | 445 | 36,000 | 445 |
| 2006-08-11 | 443 | 450 | 443 | 445 | 15,000 | 445 |
| 2006-08-10 | 443 | 445 | 441 | 441 | 18,000 | 441 |
| 2006-08-09 | 446 | 447 | 441 | 446 | 23,000 | 446 |
| 2006-08-08 | 446 | 446 | 441 | 445 | 13,000 | 445 |
| 2006-08-07 | 442 | 450 | 442 | 447 | 20,000 | 447 |
| 2006-08-04 | 449 | 450 | 444 | 444 | 13,000 | 444 |
| 2006-08-03 | 444 | 451 | 444 | 448 | 25,000 | 448 |
| 2006-08-02 | 450 | 450 | 441 | 444 | 26,000 | 444 |
| 2006-08-01 | 448 | 449 | 445 | 447 | 32,000 | 447 |
| 2006-07-31 | 441 | 442 | 436 | 441 | 22,000 | 441 |
| 2006-07-28 | 441 | 442 | 436 | 436 | 19,000 | 436 |
| 2006-07-27 | 436 | 440 | 436 | 439 | 25,000 | 439 |
| 2006-07-26 | 443 | 443 | 436 | 436 | 11,000 | 436 |
| 2006-07-25 | 441 | 442 | 436 | 440 | 11,000 | 440 |
| 2006-07-24 | 435 | 445 | 430 | 441 | 13,000 | 441 |
| 2006-07-21 | 440 | 440 | 436 | 436 | 21,000 | 436 |
| 2006-07-20 | 440 | 442 | 438 | 440 | 33,000 | 440 |
| 2006-07-19 | 430 | 439 | 428 | 431 | 45,000 | 431 |
| 2006-07-18 | 456 | 456 | 435 | 435 | 49,000 | 435 |
| 2006-07-14 | 468 | 468 | 455 | 455 | 32,000 | 455 |
| 2006-07-13 | 471 | 475 | 465 | 468 | 25,000 | 468 |
| 2006-07-12 | 468 | 475 | 461 | 471 | 85,000 | 471 |
| 2006-07-11 | 471 | 471 | 463 | 468 | 71,000 | 468 |
| 2006-07-10 | 452 | 475 | 443 | 474 | 87,000 | 474 |
| 2006-07-07 | 455 | 459 | 453 | 453 | 47,000 | 453 |
| 2006-07-06 | 455 | 456 | 451 | 453 | 41,000 | 453 |
| 2006-07-05 | 450 | 455 | 443 | 455 | 112,000 | 455 |
| 2006-07-04 | 455 | 456 | 449 | 451 | 30,000 | 451 |
| 2006-07-03 | 446 | 451 | 446 | 449 | 45,000 | 449 |
| 2006-06-30 | 453 | 456 | 445 | 451 | 34,000 | 451 |
| 2006-06-29 | 445 | 452 | 442 | 446 | 151,000 | 446 |
| 2006-06-28 | 445 | 445 | 442 | 444 | 35,000 | 444 |
| 2006-06-27 | 438 | 450 | 435 | 442 | 34,000 | 442 |
| 2006-06-26 | 444 | 444 | 432 | 433 | 50,000 | 433 |
| 2006-06-23 | 444 | 444 | 443 | 444 | 26,000 | 444 |
| 2006-06-22 | 440 | 443 | 439 | 443 | 31,000 | 443 |
| 2006-06-21 | 437 | 438 | 425 | 430 | 44,000 | 430 |
| 2006-06-20 | 438 | 445 | 436 | 436 | 38,000 | 436 |
| 2006-06-19 | 437 | 440 | 430 | 438 | 42,000 | 438 |
| 2006-06-16 | 434 | 439 | 430 | 436 | 63,000 | 436 |
| 2006-06-15 | 435 | 435 | 425 | 429 | 76,000 | 429 |
| 2006-06-14 | 418 | 428 | 418 | 425 | 27,000 | 425 |
| 2006-06-13 | 430 | 430 | 415 | 418 | 62,000 | 418 |
| 2006-06-12 | 426 | 434 | 420 | 434 | 70,000 | 434 |
| 2006-06-09 | 421 | 430 | 421 | 421 | 82,000 | 421 |
| 2006-06-08 | 438 | 438 | 417 | 420 | 154,000 | 420 |
| 2006-06-07 | 438 | 445 | 432 | 441 | 124,000 | 441 |
| 2006-06-06 | 440 | 445 | 440 | 445 | 90,000 | 445 |
| 2006-06-05 | 450 | 450 | 440 | 443 | 38,000 | 443 |
| 2006-06-02 | 451 | 452 | 431 | 452 | 67,000 | 452 |
| 2006-06-01 | 465 | 466 | 451 | 456 | 57,000 | 456 |
| 2006-05-31 | 467 | 467 | 460 | 465 | 63,000 | 465 |
| 2006-05-30 | 476 | 480 | 473 | 473 | 57,000 | 473 |
| 2006-05-29 | 485 | 485 | 476 | 476 | 26,000 | 476 |
| 2006-05-26 | 487 | 487 | 473 | 484 | 45,000 | 484 |
| 2006-05-25 | 471 | 488 | 470 | 488 | 142,000 | 488 |
| 2006-05-24 | 470 | 473 | 468 | 470 | 16,000 | 470 |
| 2006-05-23 | 482 | 482 | 466 | 475 | 74,000 | 475 |
| 2006-05-22 | 485 | 492 | 480 | 482 | 116,000 | 482 |
| 2006-05-19 | 466 | 479 | 466 | 479 | 59,000 | 479 |
| 2006-05-18 | 465 | 470 | 458 | 470 | 120,000 | 470 |
| 2006-05-17 | 473 | 479 | 470 | 474 | 66,000 | 474 |
| 2006-05-16 | 489 | 490 | 472 | 473 | 114,000 | 473 |
| 2006-05-15 | 480 | 482 | 468 | 469 | 115,000 | 469 |
| 2006-05-12 | 483 | 485 | 458 | 479 | 135,000 | 479 |
| 2006-05-11 | 495 | 495 | 487 | 487 | 73,000 | 487 |
| 2006-05-10 | 486 | 495 | 485 | 493 | 120,000 | 493 |
| 2006-05-09 | 492 | 494 | 488 | 488 | 113,000 | 488 |
| 2006-05-08 | 489 | 494 | 489 | 493 | 111,000 | 493 |
| 2006-05-02 | 477 | 488 | 476 | 488 | 102,000 | 488 |
| 2006-05-01 | 479 | 485 | 474 | 479 | 158,000 | 479 |
| 2006-04-28 | 480 | 480 | 475 | 480 | 36,000 | 480 |
| 2006-04-27 | 482 | 484 | 476 | 479 | 41,000 | 479 |
| 2006-04-26 | 477 | 480 | 475 | 479 | 52,000 | 479 |
| 2006-04-25 | 470 | 475 | 462 | 470 | 92,000 | 470 |
| 2006-04-24 | 478 | 479 | 470 | 470 | 84,000 | 470 |
| 2006-04-21 | 491 | 491 | 472 | 480 | 156,000 | 480 |
| 2006-04-20 | 490 | 492 | 488 | 489 | 128,000 | 489 |
| 2006-04-19 | 485 | 490 | 476 | 488 | 146,000 | 488 |
| 2006-04-18 | 472 | 477 | 466 | 476 | 64,000 | 476 |
| 2006-04-17 | 488 | 490 | 469 | 469 | 108,000 | 469 |
| 2006-04-14 | 485 | 493 | 485 | 488 | 66,000 | 488 |
| 2006-04-13 | 485 | 489 | 478 | 485 | 148,000 | 485 |
| 2006-04-12 | 499 | 499 | 485 | 487 | 261,000 | 487 |
| 2006-04-11 | 476 | 499 | 475 | 499 | 663,000 | 499 |
| 2006-04-10 | 458 | 476 | 456 | 476 | 237,000 | 476 |
| 2006-04-07 | 456 | 457 | 452 | 454 | 78,000 | 454 |
| 2006-04-06 | 454 | 457 | 453 | 457 | 60,000 | 457 |
| 2006-04-05 | 458 | 459 | 453 | 453 | 60,000 | 453 |
| 2006-04-04 | 453 | 459 | 450 | 456 | 102,000 | 456 |
| 2006-04-03 | 456 | 459 | 455 | 456 | 86,000 | 456 |
| 2006-03-31 | 458 | 459 | 455 | 455 | 73,000 | 455 |
| 2006-03-30 | 460 | 462 | 454 | 455 | 167,000 | 455 |
| 2006-03-29 | 445 | 454 | 445 | 453 | 163,000 | 453 |
| 2006-03-28 | 442 | 447 | 442 | 444 | 40,000 | 444 |
| 2006-03-27 | 447 | 450 | 442 | 447 | 158,000 | 447 |
| 2006-03-24 | 444 | 445 | 440 | 445 | 54,000 | 445 |
| 2006-03-23 | 448 | 448 | 444 | 444 | 52,000 | 444 |
| 2006-03-22 | 448 | 450 | 443 | 443 | 84,000 | 443 |
| 2006-03-20 | 445 | 450 | 441 | 450 | 119,000 | 450 |
| 2006-03-17 | 445 | 447 | 440 | 446 | 58,000 | 446 |
| 2006-03-16 | 444 | 450 | 442 | 445 | 42,000 | 445 |
| 2006-03-15 | 442 | 450 | 442 | 446 | 130,000 | 446 |
| 2006-03-14 | 445 | 445 | 438 | 441 | 52,000 | 441 |
| 2006-03-13 | 438 | 448 | 438 | 445 | 86,000 | 445 |
| 2006-03-10 | 435 | 440 | 430 | 435 | 90,000 | 435 |
| 2006-03-09 | 425 | 437 | 425 | 435 | 66,000 | 435 |
| 2006-03-08 | 423 | 431 | 422 | 425 | 154,000 | 425 |
| 2006-03-07 | 442 | 442 | 435 | 437 | 63,000 | 437 |
| 2006-03-06 | 435 | 443 | 435 | 441 | 94,000 | 441 |
| 2006-03-03 | 444 | 444 | 435 | 439 | 52,000 | 439 |
| 2006-03-02 | 451 | 456 | 443 | 448 | 226,000 | 448 |
| 2006-03-01 | 440 | 450 | 438 | 450 | 518,000 | 450 |
| 2006-02-28 | 421 | 432 | 414 | 430 | 93,000 | 430 |
| 2006-02-27 | 410 | 424 | 404 | 421 | 41,000 | 421 |
| 2006-02-24 | 404 | 405 | 400 | 402 | 45,000 | 402 |
| 2006-02-23 | 400 | 404 | 400 | 401 | 32,000 | 401 |
| 2006-02-22 | 404 | 404 | 400 | 401 | 40,000 | 401 |
| 2006-02-21 | 403 | 403 | 396 | 403 | 43,000 | 403 |
| 2006-02-20 | 414 | 414 | 400 | 404 | 94,000 | 404 |
| 2006-02-17 | 419 | 419 | 410 | 410 | 49,000 | 410 |
| 2006-02-16 | 411 | 418 | 411 | 412 | 27,000 | 412 |
| 2006-02-15 | 410 | 415 | 410 | 414 | 39,000 | 414 |
| 2006-02-14 | 429 | 429 | 410 | 411 | 51,000 | 411 |
| 2006-02-13 | 423 | 423 | 410 | 414 | 63,000 | 414 |
| 2006-02-10 | 425 | 427 | 422 | 423 | 31,000 | 423 |
| 2006-02-09 | 426 | 429 | 425 | 429 | 28,000 | 429 |
| 2006-02-08 | 432 | 435 | 426 | 426 | 59,000 | 426 |
| 2006-02-07 | 435 | 436 | 432 | 432 | 45,000 | 432 |
| 2006-02-06 | 435 | 435 | 431 | 435 | 54,000 | 435 |
| 2006-02-03 | 435 | 435 | 432 | 434 | 104,000 | 434 |
| 2006-02-02 | 433 | 436 | 432 | 434 | 80,000 | 434 |
| 2006-02-01 | 433 | 435 | 433 | 433 | 47,000 | 433 |
| 2006-01-31 | 433 | 436 | 433 | 434 | 43,000 | 434 |
| 2006-01-30 | 433 | 436 | 433 | 434 | 83,000 | 434 |
| 2006-01-27 | 428 | 433 | 424 | 433 | 69,000 | 433 |
| 2006-01-26 | 428 | 430 | 420 | 429 | 78,000 | 429 |
| 2006-01-25 | 429 | 432 | 425 | 425 | 62,000 | 425 |
| 2006-01-24 | 430 | 430 | 422 | 430 | 65,000 | 430 |
| 2006-01-23 | 427 | 429 | 420 | 424 | 62,000 | 424 |
| 2006-01-20 | 433 | 435 | 428 | 428 | 90,000 | 428 |
| 2006-01-19 | 420 | 436 | 420 | 433 | 121,000 | 433 |
| 2006-01-18 | 431 | 432 | 420 | 432 | 245,000 | 432 |
| 2006-01-17 | 442 | 442 | 431 | 431 | 76,000 | 431 |
| 2006-01-16 | 433 | 442 | 432 | 438 | 143,000 | 438 |
| 2006-01-13 | 434 | 434 | 432 | 434 | 83,000 | 434 |
| 2006-01-12 | 435 | 435 | 432 | 434 | 98,000 | 434 |
| 2006-01-11 | 431 | 433 | 431 | 432 | 105,000 | 432 |
| 2006-01-10 | 431 | 432 | 428 | 429 | 153,000 | 429 |
| 2006-01-06 | 424 | 428 | 424 | 427 | 127,000 | 427 |
| 2006-01-05 | 423 | 425 | 421 | 423 | 117,000 | 423 |
| 2006-01-04 | 426 | 426 | 421 | 423 | 49,000 | 423 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
