5337 ダントーホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 206 | 212 | 206 | 207 | 39,000 | 207 |
| 2007-12-27 | 220 | 220 | 215 | 217 | 21,000 | 217 |
| 2007-12-26 | 225 | 228 | 215 | 221 | 38,000 | 221 |
| 2007-12-25 | 235 | 235 | 224 | 226 | 30,000 | 226 |
| 2007-12-21 | 240 | 240 | 230 | 235 | 37,000 | 235 |
| 2007-12-20 | 245 | 245 | 240 | 241 | 54,000 | 241 |
| 2007-12-19 | 240 | 245 | 240 | 241 | 32,000 | 241 |
| 2007-12-18 | 243 | 245 | 241 | 245 | 17,000 | 245 |
| 2007-12-17 | 251 | 253 | 244 | 244 | 36,000 | 244 |
| 2007-12-14 | 251 | 252 | 250 | 251 | 47,000 | 251 |
| 2007-12-13 | 257 | 257 | 251 | 252 | 14,000 | 252 |
| 2007-12-12 | 253 | 255 | 252 | 252 | 23,000 | 252 |
| 2007-12-11 | 251 | 257 | 251 | 257 | 38,000 | 257 |
| 2007-12-10 | 258 | 258 | 254 | 254 | 18,000 | 254 |
| 2007-12-07 | 254 | 259 | 254 | 258 | 38,000 | 258 |
| 2007-12-06 | 258 | 258 | 252 | 254 | 45,000 | 254 |
| 2007-12-05 | 261 | 261 | 256 | 258 | 31,000 | 258 |
| 2007-12-04 | 270 | 270 | 261 | 261 | 34,000 | 261 |
| 2007-12-03 | 256 | 260 | 255 | 260 | 13,000 | 260 |
| 2007-11-30 | 255 | 256 | 254 | 255 | 54,000 | 255 |
| 2007-11-29 | 255 | 255 | 241 | 251 | 43,000 | 251 |
| 2007-11-28 | 254 | 255 | 253 | 254 | 18,000 | 254 |
| 2007-11-27 | 255 | 255 | 243 | 250 | 23,000 | 250 |
| 2007-11-26 | 241 | 250 | 240 | 250 | 23,000 | 250 |
| 2007-11-22 | 241 | 248 | 241 | 245 | 27,000 | 245 |
| 2007-11-21 | 246 | 247 | 241 | 241 | 18,000 | 241 |
| 2007-11-20 | 249 | 249 | 241 | 243 | 35,000 | 243 |
| 2007-11-19 | 255 | 255 | 244 | 249 | 40,000 | 249 |
| 2007-11-16 | 258 | 261 | 253 | 254 | 49,000 | 254 |
| 2007-11-15 | 261 | 262 | 257 | 257 | 29,000 | 257 |
| 2007-11-14 | 262 | 265 | 261 | 261 | 37,000 | 261 |
| 2007-11-13 | 260 | 260 | 253 | 258 | 50,000 | 258 |
| 2007-11-12 | 280 | 280 | 260 | 262 | 44,000 | 262 |
| 2007-11-09 | 282 | 288 | 281 | 282 | 34,000 | 282 |
| 2007-11-08 | 289 | 289 | 281 | 282 | 37,000 | 282 |
| 2007-11-07 | 294 | 294 | 289 | 289 | 11,000 | 289 |
| 2007-11-06 | 292 | 294 | 290 | 294 | 25,000 | 294 |
| 2007-11-05 | 291 | 292 | 291 | 292 | 9,000 | 292 |
| 2007-11-02 | 290 | 294 | 290 | 292 | 14,000 | 292 |
| 2007-11-01 | 297 | 297 | 292 | 292 | 33,000 | 292 |
| 2007-10-31 | 297 | 298 | 295 | 296 | 15,000 | 296 |
| 2007-10-30 | 293 | 298 | 291 | 295 | 23,000 | 295 |
| 2007-10-29 | 294 | 294 | 294 | 294 | 16,000 | 294 |
| 2007-10-26 | 297 | 297 | 293 | 293 | 13,000 | 293 |
| 2007-10-25 | 293 | 302 | 293 | 302 | 5,000 | 302 |
| 2007-10-24 | 295 | 299 | 293 | 298 | 10,000 | 298 |
| 2007-10-23 | 295 | 301 | 295 | 297 | 12,000 | 297 |
| 2007-10-22 | 295 | 299 | 295 | 297 | 15,000 | 297 |
| 2007-10-19 | 298 | 301 | 298 | 299 | 24,000 | 299 |
| 2007-10-18 | 310 | 310 | 301 | 302 | 10,000 | 302 |
| 2007-10-17 | 301 | 302 | 300 | 300 | 15,000 | 300 |
| 2007-10-16 | 310 | 311 | 303 | 303 | 8,000 | 303 |
| 2007-10-15 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2007-10-12 | 303 | 313 | 303 | 311 | 11,000 | 311 |
| 2007-10-11 | 301 | 309 | 301 | 303 | 22,000 | 303 |
| 2007-10-10 | 318 | 318 | 302 | 302 | 9,000 | 302 |
| 2007-10-09 | 313 | 318 | 308 | 313 | 11,000 | 313 |
| 2007-10-05 | 314 | 314 | 302 | 313 | 18,000 | 313 |
| 2007-10-04 | 312 | 313 | 308 | 309 | 13,000 | 309 |
| 2007-10-03 | 317 | 317 | 310 | 313 | 16,000 | 313 |
| 2007-10-02 | 329 | 338 | 305 | 312 | 17,000 | 312 |
| 2007-10-01 | 317 | 317 | 313 | 313 | 18,000 | 313 |
| 2007-09-28 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2007-09-27 | 295 | 314 | 295 | 300 | 15,000 | 300 |
| 2007-09-26 | 283 | 290 | 283 | 290 | 12,000 | 290 |
| 2007-09-25 | 299 | 299 | 280 | 292 | 30,000 | 292 |
| 2007-09-21 | 296 | 299 | 294 | 299 | 11,000 | 299 |
| 2007-09-20 | 310 | 310 | 300 | 300 | 18,000 | 300 |
| 2007-09-19 | 301 | 307 | 300 | 305 | 16,000 | 305 |
| 2007-09-18 | 301 | 302 | 300 | 300 | 26,000 | 300 |
| 2007-09-14 | 301 | 307 | 301 | 301 | 99,000 | 301 |
| 2007-09-13 | 322 | 322 | 317 | 320 | 18,000 | 320 |
| 2007-09-12 | 317 | 323 | 317 | 323 | 11,000 | 323 |
| 2007-09-11 | 320 | 320 | 318 | 320 | 6,000 | 320 |
| 2007-09-10 | 325 | 330 | 320 | 323 | 19,000 | 323 |
| 2007-09-07 | 331 | 333 | 330 | 330 | 18,000 | 330 |
| 2007-09-06 | 333 | 333 | 331 | 331 | 10,000 | 331 |
| 2007-09-05 | 335 | 337 | 332 | 333 | 32,000 | 333 |
| 2007-09-04 | 339 | 339 | 337 | 337 | 3,000 | 337 |
| 2007-09-03 | 333 | 337 | 333 | 337 | 21,000 | 337 |
| 2007-08-31 | 332 | 334 | 328 | 334 | 26,000 | 334 |
| 2007-08-30 | 330 | 333 | 325 | 333 | 23,000 | 333 |
| 2007-08-29 | 329 | 330 | 325 | 330 | 12,000 | 330 |
| 2007-08-28 | 333 | 333 | 325 | 326 | 10,000 | 326 |
| 2007-08-27 | 328 | 328 | 322 | 325 | 10,000 | 325 |
| 2007-08-24 | 311 | 322 | 311 | 322 | 16,000 | 322 |
| 2007-08-23 | 329 | 329 | 312 | 314 | 21,000 | 314 |
| 2007-08-22 | 322 | 324 | 315 | 316 | 24,000 | 316 |
| 2007-08-21 | 321 | 321 | 318 | 321 | 20,000 | 321 |
| 2007-08-20 | 308 | 318 | 308 | 316 | 34,000 | 316 |
| 2007-08-17 | 312 | 314 | 306 | 306 | 45,000 | 306 |
| 2007-08-16 | 322 | 322 | 311 | 311 | 42,000 | 311 |
| 2007-08-15 | 322 | 326 | 322 | 322 | 33,000 | 322 |
| 2007-08-14 | 323 | 324 | 322 | 324 | 28,000 | 324 |
| 2007-08-13 | 320 | 332 | 319 | 332 | 22,000 | 332 |
| 2007-08-10 | 343 | 343 | 320 | 324 | 71,000 | 324 |
| 2007-08-09 | 356 | 356 | 341 | 343 | 55,000 | 343 |
| 2007-08-08 | 356 | 358 | 353 | 356 | 48,000 | 356 |
| 2007-08-07 | 356 | 357 | 356 | 356 | 17,000 | 356 |
| 2007-08-06 | 360 | 360 | 355 | 356 | 29,000 | 356 |
| 2007-08-03 | 360 | 360 | 357 | 360 | 19,000 | 360 |
| 2007-08-02 | 363 | 364 | 360 | 364 | 25,000 | 364 |
| 2007-08-01 | 369 | 369 | 368 | 368 | 6,000 | 368 |
| 2007-07-31 | 369 | 369 | 362 | 364 | 10,000 | 364 |
| 2007-07-30 | 362 | 370 | 360 | 370 | 22,000 | 370 |
| 2007-07-27 | 365 | 368 | 360 | 361 | 24,000 | 361 |
| 2007-07-26 | 368 | 368 | 365 | 365 | 29,000 | 365 |
| 2007-07-25 | 370 | 370 | 370 | 370 | 28,000 | 370 |
| 2007-07-24 | 375 | 375 | 370 | 371 | 10,000 | 371 |
| 2007-07-23 | 370 | 371 | 370 | 370 | 54,000 | 370 |
| 2007-07-20 | 377 | 377 | 371 | 371 | 14,000 | 371 |
| 2007-07-19 | 377 | 377 | 371 | 371 | 36,000 | 371 |
| 2007-07-18 | 376 | 376 | 374 | 374 | 16,000 | 374 |
| 2007-07-17 | 374 | 374 | 373 | 373 | 15,000 | 373 |
| 2007-07-13 | 372 | 374 | 372 | 374 | 19,000 | 374 |
| 2007-07-12 | 375 | 377 | 370 | 377 | 37,000 | 377 |
| 2007-07-11 | 377 | 379 | 375 | 376 | 10,000 | 376 |
| 2007-07-10 | 376 | 380 | 376 | 378 | 17,000 | 378 |
| 2007-07-09 | 377 | 379 | 377 | 377 | 10,000 | 377 |
| 2007-07-06 | 380 | 383 | 376 | 377 | 39,000 | 377 |
| 2007-07-05 | 381 | 384 | 380 | 384 | 19,000 | 384 |
| 2007-07-04 | 382 | 385 | 381 | 381 | 16,000 | 381 |
| 2007-07-03 | 382 | 382 | 381 | 381 | 13,000 | 381 |
| 2007-07-02 | 384 | 384 | 380 | 384 | 13,000 | 384 |
| 2007-06-29 | 381 | 385 | 380 | 381 | 28,000 | 381 |
| 2007-06-28 | 381 | 387 | 381 | 387 | 13,000 | 387 |
| 2007-06-27 | 384 | 384 | 380 | 380 | 16,000 | 380 |
| 2007-06-26 | 382 | 388 | 381 | 388 | 14,000 | 388 |
| 2007-06-25 | 382 | 389 | 382 | 382 | 17,000 | 382 |
| 2007-06-22 | 391 | 392 | 390 | 392 | 20,000 | 392 |
| 2007-06-21 | 395 | 395 | 390 | 393 | 16,000 | 393 |
| 2007-06-20 | 390 | 393 | 390 | 390 | 27,000 | 390 |
| 2007-06-19 | 390 | 395 | 390 | 390 | 24,000 | 390 |
| 2007-06-18 | 395 | 395 | 390 | 395 | 17,000 | 395 |
| 2007-06-15 | 393 | 395 | 393 | 394 | 12,000 | 394 |
| 2007-06-14 | 388 | 389 | 381 | 389 | 11,000 | 389 |
| 2007-06-13 | 392 | 392 | 390 | 390 | 12,000 | 390 |
| 2007-06-12 | 400 | 400 | 393 | 394 | 10,000 | 394 |
| 2007-06-11 | 397 | 400 | 395 | 398 | 24,000 | 398 |
| 2007-06-08 | 400 | 400 | 397 | 397 | 65,000 | 397 |
| 2007-06-07 | 397 | 400 | 397 | 399 | 10,000 | 399 |
| 2007-06-06 | 403 | 403 | 396 | 397 | 25,000 | 397 |
| 2007-06-05 | 403 | 403 | 398 | 403 | 32,000 | 403 |
| 2007-06-04 | 401 | 401 | 397 | 397 | 7,000 | 397 |
| 2007-06-01 | 398 | 400 | 397 | 398 | 15,000 | 398 |
| 2007-05-31 | 395 | 399 | 395 | 396 | 8,000 | 396 |
| 2007-05-30 | 394 | 396 | 394 | 395 | 14,000 | 395 |
| 2007-05-29 | 397 | 398 | 393 | 395 | 16,000 | 395 |
| 2007-05-28 | 400 | 401 | 400 | 400 | 14,000 | 400 |
| 2007-05-25 | 400 | 402 | 395 | 402 | 29,000 | 402 |
| 2007-05-24 | 400 | 403 | 400 | 403 | 8,000 | 403 |
| 2007-05-23 | 403 | 408 | 401 | 402 | 39,000 | 402 |
| 2007-05-22 | 405 | 408 | 401 | 408 | 15,000 | 408 |
| 2007-05-21 | 404 | 405 | 403 | 405 | 35,000 | 405 |
| 2007-05-18 | 403 | 404 | 403 | 404 | 17,000 | 404 |
| 2007-05-17 | 406 | 410 | 404 | 406 | 18,000 | 406 |
| 2007-05-16 | 409 | 409 | 406 | 406 | 13,000 | 406 |
| 2007-05-15 | 414 | 414 | 406 | 408 | 30,000 | 408 |
| 2007-05-14 | 414 | 414 | 407 | 410 | 24,000 | 410 |
| 2007-05-11 | 413 | 414 | 405 | 410 | 18,000 | 410 |
| 2007-05-10 | 411 | 414 | 405 | 405 | 38,000 | 405 |
| 2007-05-09 | 405 | 415 | 405 | 409 | 41,000 | 409 |
| 2007-05-08 | 415 | 415 | 405 | 409 | 46,000 | 409 |
| 2007-05-07 | 410 | 415 | 406 | 414 | 64,000 | 414 |
| 2007-05-02 | 405 | 409 | 404 | 407 | 39,000 | 407 |
| 2007-05-01 | 410 | 410 | 403 | 407 | 29,000 | 407 |
| 2007-04-27 | 412 | 412 | 408 | 410 | 30,000 | 410 |
| 2007-04-26 | 409 | 412 | 409 | 409 | 39,000 | 409 |
| 2007-04-25 | 409 | 411 | 408 | 408 | 11,000 | 408 |
| 2007-04-24 | 407 | 410 | 406 | 410 | 11,000 | 410 |
| 2007-04-23 | 408 | 410 | 407 | 410 | 63,000 | 410 |
| 2007-04-20 | 407 | 412 | 406 | 408 | 37,000 | 408 |
| 2007-04-19 | 409 | 409 | 402 | 406 | 28,000 | 406 |
| 2007-04-18 | 408 | 408 | 404 | 408 | 19,000 | 408 |
| 2007-04-17 | 408 | 410 | 403 | 407 | 28,000 | 407 |
| 2007-04-16 | 402 | 409 | 402 | 408 | 37,000 | 408 |
| 2007-04-13 | 403 | 403 | 400 | 401 | 26,000 | 401 |
| 2007-04-12 | 406 | 406 | 401 | 403 | 20,000 | 403 |
| 2007-04-11 | 405 | 407 | 405 | 406 | 19,000 | 406 |
| 2007-04-10 | 401 | 405 | 401 | 405 | 27,000 | 405 |
| 2007-04-09 | 406 | 406 | 401 | 401 | 30,000 | 401 |
| 2007-04-06 | 398 | 405 | 390 | 405 | 66,000 | 405 |
| 2007-04-05 | 396 | 401 | 394 | 400 | 25,000 | 400 |
| 2007-04-04 | 396 | 401 | 395 | 396 | 33,000 | 396 |
| 2007-04-03 | 401 | 402 | 398 | 398 | 51,000 | 398 |
| 2007-04-02 | 405 | 408 | 402 | 402 | 66,000 | 402 |
| 2007-03-30 | 395 | 405 | 392 | 396 | 139,000 | 396 |
| 2007-03-29 | 370 | 380 | 370 | 377 | 36,000 | 377 |
| 2007-03-28 | 379 | 379 | 371 | 373 | 38,000 | 373 |
| 2007-03-27 | 385 | 386 | 365 | 379 | 83,000 | 379 |
| 2007-03-26 | 389 | 389 | 386 | 386 | 43,000 | 386 |
| 2007-03-23 | 392 | 393 | 390 | 393 | 79,000 | 393 |
| 2007-03-22 | 394 | 395 | 393 | 393 | 37,000 | 393 |
| 2007-03-20 | 392 | 394 | 390 | 392 | 59,000 | 392 |
| 2007-03-19 | 396 | 398 | 390 | 391 | 77,000 | 391 |
| 2007-03-16 | 400 | 405 | 396 | 397 | 33,000 | 397 |
| 2007-03-15 | 406 | 406 | 398 | 398 | 11,000 | 398 |
| 2007-03-14 | 407 | 408 | 397 | 397 | 46,000 | 397 |
| 2007-03-13 | 415 | 415 | 405 | 407 | 40,000 | 407 |
| 2007-03-12 | 415 | 420 | 415 | 418 | 58,000 | 418 |
| 2007-03-09 | 400 | 410 | 398 | 410 | 101,000 | 410 |
| 2007-03-08 | 397 | 403 | 394 | 401 | 170,000 | 401 |
| 2007-03-07 | 413 | 413 | 385 | 396 | 163,000 | 396 |
| 2007-03-06 | 417 | 417 | 410 | 413 | 67,000 | 413 |
| 2007-03-05 | 416 | 417 | 408 | 417 | 160,000 | 417 |
| 2007-03-02 | 430 | 439 | 427 | 429 | 78,000 | 429 |
| 2007-03-01 | 435 | 438 | 429 | 431 | 225,000 | 431 |
| 2007-02-28 | 441 | 441 | 435 | 441 | 61,000 | 441 |
| 2007-02-27 | 448 | 448 | 444 | 446 | 30,000 | 446 |
| 2007-02-26 | 445 | 448 | 445 | 445 | 32,000 | 445 |
| 2007-02-23 | 443 | 445 | 442 | 444 | 49,000 | 444 |
| 2007-02-22 | 442 | 444 | 441 | 444 | 67,000 | 444 |
| 2007-02-21 | 443 | 444 | 441 | 442 | 28,000 | 442 |
| 2007-02-20 | 444 | 445 | 442 | 444 | 32,000 | 444 |
| 2007-02-19 | 442 | 444 | 441 | 444 | 21,000 | 444 |
| 2007-02-16 | 441 | 444 | 440 | 441 | 19,000 | 441 |
| 2007-02-15 | 439 | 444 | 438 | 444 | 34,000 | 444 |
| 2007-02-14 | 442 | 442 | 439 | 440 | 35,000 | 440 |
| 2007-02-13 | 442 | 442 | 437 | 440 | 121,000 | 440 |
| 2007-02-09 | 439 | 444 | 439 | 442 | 47,000 | 442 |
| 2007-02-08 | 443 | 448 | 439 | 439 | 42,000 | 439 |
| 2007-02-07 | 449 | 449 | 443 | 443 | 57,000 | 443 |
| 2007-02-06 | 440 | 440 | 434 | 434 | 31,000 | 434 |
| 2007-02-05 | 443 | 443 | 440 | 440 | 26,000 | 440 |
| 2007-02-02 | 442 | 445 | 439 | 443 | 43,000 | 443 |
| 2007-02-01 | 445 | 445 | 435 | 444 | 85,000 | 444 |
| 2007-01-31 | 452 | 453 | 448 | 448 | 13,000 | 448 |
| 2007-01-30 | 456 | 457 | 447 | 451 | 88,000 | 451 |
| 2007-01-29 | 455 | 455 | 451 | 451 | 22,000 | 451 |
| 2007-01-26 | 450 | 452 | 447 | 452 | 26,000 | 452 |
| 2007-01-25 | 455 | 457 | 447 | 451 | 44,000 | 451 |
| 2007-01-24 | 450 | 460 | 450 | 454 | 85,000 | 454 |
| 2007-01-23 | 446 | 450 | 445 | 450 | 33,000 | 450 |
| 2007-01-22 | 444 | 445 | 443 | 444 | 42,000 | 444 |
| 2007-01-19 | 441 | 447 | 440 | 442 | 39,000 | 442 |
| 2007-01-18 | 441 | 442 | 440 | 440 | 47,000 | 440 |
| 2007-01-17 | 441 | 442 | 440 | 440 | 18,000 | 440 |
| 2007-01-16 | 443 | 445 | 438 | 440 | 39,000 | 440 |
| 2007-01-15 | 440 | 443 | 439 | 442 | 58,000 | 442 |
| 2007-01-12 | 441 | 443 | 437 | 440 | 76,000 | 440 |
| 2007-01-11 | 445 | 447 | 443 | 445 | 23,000 | 445 |
| 2007-01-10 | 449 | 449 | 442 | 442 | 33,000 | 442 |
| 2007-01-09 | 446 | 448 | 442 | 448 | 75,000 | 448 |
| 2007-01-05 | 433 | 442 | 433 | 440 | 89,000 | 440 |
| 2007-01-04 | 436 | 439 | 425 | 433 | 73,000 | 433 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
