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
2007-12-2820621220620739,000207
2007-12-2722022021521721,000217
2007-12-2622522821522138,000221
2007-12-2523523522422630,000226
2007-12-2124024023023537,000235
2007-12-2024524524024154,000241
2007-12-1924024524024132,000241
2007-12-1824324524124517,000245
2007-12-1725125324424436,000244
2007-12-1425125225025147,000251
2007-12-1325725725125214,000252
2007-12-1225325525225223,000252
2007-12-1125125725125738,000257
2007-12-1025825825425418,000254
2007-12-0725425925425838,000258
2007-12-0625825825225445,000254
2007-12-0526126125625831,000258
2007-12-0427027026126134,000261
2007-12-0325626025526013,000260
2007-11-3025525625425554,000255
2007-11-2925525524125143,000251
2007-11-2825425525325418,000254
2007-11-2725525524325023,000250
2007-11-2624125024025023,000250
2007-11-2224124824124527,000245
2007-11-2124624724124118,000241
2007-11-2024924924124335,000243
2007-11-1925525524424940,000249
2007-11-1625826125325449,000254
2007-11-1526126225725729,000257
2007-11-1426226526126137,000261
2007-11-1326026025325850,000258
2007-11-1228028026026244,000262
2007-11-0928228828128234,000282
2007-11-0828928928128237,000282
2007-11-0729429428928911,000289
2007-11-0629229429029425,000294
2007-11-052912922912929,000292
2007-11-0229029429029214,000292
2007-11-0129729729229233,000292
2007-10-3129729829529615,000296
2007-10-3029329829129523,000295
2007-10-2929429429429416,000294
2007-10-2629729729329313,000293
2007-10-252933022933025,000302
2007-10-2429529929329810,000298
2007-10-2329530129529712,000297
2007-10-2229529929529715,000297
2007-10-1929830129829924,000299
2007-10-1831031030130210,000302
2007-10-1730130230030015,000300
2007-10-163103113033038,000303
2007-10-153113113113111,000311
2007-10-1230331330331111,000311
2007-10-1130130930130322,000303
2007-10-103183183023029,000302
2007-10-0931331830831311,000313
2007-10-0531431430231318,000313
2007-10-0431231330830913,000309
2007-10-0331731731031316,000313
2007-10-0232933830531217,000312
2007-10-0131731731331318,000313
2007-09-283143143143142,000314
2007-09-2729531429530015,000300
2007-09-2628329028329012,000290
2007-09-2529929928029230,000292
2007-09-2129629929429911,000299
2007-09-2031031030030018,000300
2007-09-1930130730030516,000305
2007-09-1830130230030026,000300
2007-09-1430130730130199,000301
2007-09-1332232231732018,000320
2007-09-1231732331732311,000323
2007-09-113203203183206,000320
2007-09-1032533032032319,000323
2007-09-0733133333033018,000330
2007-09-0633333333133110,000331
2007-09-0533533733233332,000333
2007-09-043393393373373,000337
2007-09-0333333733333721,000337
2007-08-3133233432833426,000334
2007-08-3033033332533323,000333
2007-08-2932933032533012,000330
2007-08-2833333332532610,000326
2007-08-2732832832232510,000325
2007-08-2431132231132216,000322
2007-08-2332932931231421,000314
2007-08-2232232431531624,000316
2007-08-2132132131832120,000321
2007-08-2030831830831634,000316
2007-08-1731231430630645,000306
2007-08-1632232231131142,000311
2007-08-1532232632232233,000322
2007-08-1432332432232428,000324
2007-08-1332033231933222,000332
2007-08-1034334332032471,000324
2007-08-0935635634134355,000343
2007-08-0835635835335648,000356
2007-08-0735635735635617,000356
2007-08-0636036035535629,000356
2007-08-0336036035736019,000360
2007-08-0236336436036425,000364
2007-08-013693693683686,000368
2007-07-3136936936236410,000364
2007-07-3036237036037022,000370
2007-07-2736536836036124,000361
2007-07-2636836836536529,000365
2007-07-2537037037037028,000370
2007-07-2437537537037110,000371
2007-07-2337037137037054,000370
2007-07-2037737737137114,000371
2007-07-1937737737137136,000371
2007-07-1837637637437416,000374
2007-07-1737437437337315,000373
2007-07-1337237437237419,000374
2007-07-1237537737037737,000377
2007-07-1137737937537610,000376
2007-07-1037638037637817,000378
2007-07-0937737937737710,000377
2007-07-0638038337637739,000377
2007-07-0538138438038419,000384
2007-07-0438238538138116,000381
2007-07-0338238238138113,000381
2007-07-0238438438038413,000384
2007-06-2938138538038128,000381
2007-06-2838138738138713,000387
2007-06-2738438438038016,000380
2007-06-2638238838138814,000388
2007-06-2538238938238217,000382
2007-06-2239139239039220,000392
2007-06-2139539539039316,000393
2007-06-2039039339039027,000390
2007-06-1939039539039024,000390
2007-06-1839539539039517,000395
2007-06-1539339539339412,000394
2007-06-1438838938138911,000389
2007-06-1339239239039012,000390
2007-06-1240040039339410,000394
2007-06-1139740039539824,000398
2007-06-0840040039739765,000397
2007-06-0739740039739910,000399
2007-06-0640340339639725,000397
2007-06-0540340339840332,000403
2007-06-044014013973977,000397
2007-06-0139840039739815,000398
2007-05-313953993953968,000396
2007-05-3039439639439514,000395
2007-05-2939739839339516,000395
2007-05-2840040140040014,000400
2007-05-2540040239540229,000402
2007-05-244004034004038,000403
2007-05-2340340840140239,000402
2007-05-2240540840140815,000408
2007-05-2140440540340535,000405
2007-05-1840340440340417,000404
2007-05-1740641040440618,000406
2007-05-1640940940640613,000406
2007-05-1541441440640830,000408
2007-05-1441441440741024,000410
2007-05-1141341440541018,000410
2007-05-1041141440540538,000405
2007-05-0940541540540941,000409
2007-05-0841541540540946,000409
2007-05-0741041540641464,000414
2007-05-0240540940440739,000407
2007-05-0141041040340729,000407
2007-04-2741241240841030,000410
2007-04-2640941240940939,000409
2007-04-2540941140840811,000408
2007-04-2440741040641011,000410
2007-04-2340841040741063,000410
2007-04-2040741240640837,000408
2007-04-1940940940240628,000406
2007-04-1840840840440819,000408
2007-04-1740841040340728,000407
2007-04-1640240940240837,000408
2007-04-1340340340040126,000401
2007-04-1240640640140320,000403
2007-04-1140540740540619,000406
2007-04-1040140540140527,000405
2007-04-0940640640140130,000401
2007-04-0639840539040566,000405
2007-04-0539640139440025,000400
2007-04-0439640139539633,000396
2007-04-0340140239839851,000398
2007-04-0240540840240266,000402
2007-03-30395405392396139,000396
2007-03-2937038037037736,000377
2007-03-2837937937137338,000373
2007-03-2738538636537983,000379
2007-03-2638938938638643,000386
2007-03-2339239339039379,000393
2007-03-2239439539339337,000393
2007-03-2039239439039259,000392
2007-03-1939639839039177,000391
2007-03-1640040539639733,000397
2007-03-1540640639839811,000398
2007-03-1440740839739746,000397
2007-03-1341541540540740,000407
2007-03-1241542041541858,000418
2007-03-09400410398410101,000410
2007-03-08397403394401170,000401
2007-03-07413413385396163,000396
2007-03-0641741741041367,000413
2007-03-05416417408417160,000417
2007-03-0243043942742978,000429
2007-03-01435438429431225,000431
2007-02-2844144143544161,000441
2007-02-2744844844444630,000446
2007-02-2644544844544532,000445
2007-02-2344344544244449,000444
2007-02-2244244444144467,000444
2007-02-2144344444144228,000442
2007-02-2044444544244432,000444
2007-02-1944244444144421,000444
2007-02-1644144444044119,000441
2007-02-1543944443844434,000444
2007-02-1444244243944035,000440
2007-02-13442442437440121,000440
2007-02-0943944443944247,000442
2007-02-0844344843943942,000439
2007-02-0744944944344357,000443
2007-02-0644044043443431,000434
2007-02-0544344344044026,000440
2007-02-0244244543944343,000443
2007-02-0144544543544485,000444
2007-01-3145245344844813,000448
2007-01-3045645744745188,000451
2007-01-2945545545145122,000451
2007-01-2645045244745226,000452
2007-01-2545545744745144,000451
2007-01-2445046045045485,000454
2007-01-2344645044545033,000450
2007-01-2244444544344442,000444
2007-01-1944144744044239,000442
2007-01-1844144244044047,000440
2007-01-1744144244044018,000440
2007-01-1644344543844039,000440
2007-01-1544044343944258,000442
2007-01-1244144343744076,000440
2007-01-1144544744344523,000445
2007-01-1044944944244233,000442
2007-01-0944644844244875,000448
2007-01-0543344243344089,000440
2007-01-0443643942543373,000433

分割・併合履歴 : [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株