5337 ダントーホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 83 | 86 | 82 | 85 | 17,000 | 85 |
| 2008-12-29 | 80 | 85 | 80 | 81 | 47,000 | 81 |
| 2008-12-26 | 81 | 81 | 77 | 80 | 16,000 | 80 |
| 2008-12-25 | 75 | 80 | 75 | 80 | 25,000 | 80 |
| 2008-12-24 | 77 | 78 | 76 | 76 | 37,000 | 76 |
| 2008-12-22 | 78 | 80 | 77 | 78 | 52,000 | 78 |
| 2008-12-19 | 76 | 78 | 76 | 78 | 13,000 | 78 |
| 2008-12-18 | 77 | 78 | 75 | 77 | 18,000 | 77 |
| 2008-12-17 | 78 | 78 | 75 | 77 | 34,000 | 77 |
| 2008-12-16 | 78 | 78 | 76 | 78 | 25,000 | 78 |
| 2008-12-15 | 76 | 78 | 76 | 78 | 29,000 | 78 |
| 2008-12-12 | 76 | 79 | 75 | 78 | 116,000 | 78 |
| 2008-12-11 | 80 | 80 | 77 | 77 | 44,000 | 77 |
| 2008-12-10 | 77 | 80 | 77 | 80 | 24,000 | 80 |
| 2008-12-09 | 84 | 84 | 77 | 80 | 55,000 | 80 |
| 2008-12-08 | 79 | 82 | 77 | 82 | 34,000 | 82 |
| 2008-12-05 | 81 | 84 | 80 | 80 | 32,000 | 80 |
| 2008-12-04 | 83 | 84 | 83 | 84 | 24,000 | 84 |
| 2008-12-03 | 84 | 85 | 84 | 84 | 43,000 | 84 |
| 2008-12-02 | 87 | 87 | 85 | 85 | 18,000 | 85 |
| 2008-12-01 | 87 | 88 | 85 | 86 | 35,000 | 86 |
| 2008-11-28 | 88 | 89 | 87 | 89 | 17,000 | 89 |
| 2008-11-27 | 87 | 88 | 87 | 88 | 14,000 | 88 |
| 2008-11-26 | 89 | 89 | 88 | 88 | 14,000 | 88 |
| 2008-11-25 | 90 | 91 | 88 | 90 | 19,000 | 90 |
| 2008-11-21 | 85 | 90 | 85 | 90 | 14,000 | 90 |
| 2008-11-20 | 90 | 91 | 86 | 87 | 40,000 | 87 |
| 2008-11-19 | 89 | 90 | 88 | 90 | 31,000 | 90 |
| 2008-11-18 | 87 | 94 | 87 | 91 | 27,000 | 91 |
| 2008-11-17 | 91 | 91 | 89 | 89 | 15,000 | 89 |
| 2008-11-14 | 91 | 93 | 89 | 89 | 26,000 | 89 |
| 2008-11-13 | 92 | 93 | 89 | 91 | 26,000 | 91 |
| 2008-11-12 | 92 | 95 | 91 | 91 | 24,000 | 91 |
| 2008-11-11 | 96 | 96 | 91 | 96 | 34,000 | 96 |
| 2008-11-10 | 96 | 96 | 93 | 95 | 17,000 | 95 |
| 2008-11-07 | 96 | 96 | 93 | 96 | 38,000 | 96 |
| 2008-11-06 | 96 | 96 | 91 | 93 | 33,000 | 93 |
| 2008-11-05 | 95 | 97 | 91 | 96 | 48,000 | 96 |
| 2008-11-04 | 95 | 97 | 91 | 95 | 46,000 | 95 |
| 2008-10-31 | 98 | 98 | 95 | 98 | 19,000 | 98 |
| 2008-10-30 | 95 | 98 | 95 | 98 | 32,000 | 98 |
| 2008-10-29 | 98 | 98 | 95 | 95 | 31,000 | 95 |
| 2008-10-28 | 95 | 95 | 87 | 93 | 43,000 | 93 |
| 2008-10-27 | 95 | 107 | 92 | 98 | 52,000 | 98 |
| 2008-10-24 | 94 | 97 | 92 | 95 | 21,000 | 95 |
| 2008-10-23 | 92 | 94 | 91 | 94 | 22,000 | 94 |
| 2008-10-22 | 103 | 103 | 97 | 99 | 25,000 | 99 |
| 2008-10-21 | 101 | 102 | 99 | 102 | 29,000 | 102 |
| 2008-10-20 | 95 | 99 | 94 | 99 | 16,000 | 99 |
| 2008-10-17 | 95 | 97 | 92 | 93 | 29,000 | 93 |
| 2008-10-16 | 83 | 95 | 83 | 92 | 60,000 | 92 |
| 2008-10-15 | 96 | 96 | 90 | 92 | 29,000 | 92 |
| 2008-10-14 | 107 | 107 | 85 | 98 | 119,000 | 98 |
| 2008-10-10 | 96 | 96 | 90 | 95 | 80,000 | 95 |
| 2008-10-09 | 96 | 100 | 96 | 99 | 53,000 | 99 |
| 2008-10-08 | 96 | 104 | 96 | 104 | 64,000 | 104 |
| 2008-10-07 | 97 | 108 | 96 | 108 | 53,000 | 108 |
| 2008-10-06 | 104 | 106 | 100 | 105 | 89,000 | 105 |
| 2008-10-03 | 117 | 117 | 108 | 109 | 35,000 | 109 |
| 2008-10-02 | 124 | 124 | 110 | 117 | 16,000 | 117 |
| 2008-10-01 | 116 | 116 | 108 | 115 | 29,000 | 115 |
| 2008-09-30 | 108 | 115 | 106 | 114 | 58,000 | 114 |
| 2008-09-29 | 128 | 128 | 121 | 123 | 35,000 | 123 |
| 2008-09-26 | 120 | 122 | 118 | 118 | 58,000 | 118 |
| 2008-09-25 | 119 | 123 | 119 | 119 | 13,000 | 119 |
| 2008-09-24 | 128 | 130 | 123 | 124 | 34,000 | 124 |
| 2008-09-22 | 124 | 129 | 117 | 127 | 82,000 | 127 |
| 2008-09-19 | 115 | 125 | 115 | 124 | 60,000 | 124 |
| 2008-09-18 | 108 | 115 | 104 | 115 | 44,000 | 115 |
| 2008-09-17 | 115 | 115 | 109 | 112 | 24,000 | 112 |
| 2008-09-16 | 104 | 117 | 104 | 115 | 66,000 | 115 |
| 2008-09-12 | 108 | 114 | 108 | 112 | 57,000 | 112 |
| 2008-09-11 | 109 | 114 | 109 | 110 | 41,000 | 110 |
| 2008-09-10 | 103 | 110 | 103 | 108 | 54,000 | 108 |
| 2008-09-09 | 111 | 112 | 107 | 108 | 51,000 | 108 |
| 2008-09-08 | 112 | 115 | 107 | 111 | 121,000 | 111 |
| 2008-09-05 | 115 | 115 | 106 | 113 | 53,000 | 113 |
| 2008-09-04 | 127 | 127 | 119 | 119 | 36,000 | 119 |
| 2008-09-03 | 124 | 126 | 124 | 126 | 18,000 | 126 |
| 2008-09-02 | 124 | 128 | 123 | 124 | 27,000 | 124 |
| 2008-09-01 | 129 | 132 | 126 | 126 | 39,000 | 126 |
| 2008-08-29 | 128 | 131 | 126 | 128 | 41,000 | 128 |
| 2008-08-28 | 134 | 134 | 118 | 125 | 81,000 | 125 |
| 2008-08-27 | 137 | 138 | 131 | 134 | 68,000 | 134 |
| 2008-08-26 | 140 | 140 | 134 | 137 | 16,000 | 137 |
| 2008-08-25 | 145 | 145 | 143 | 143 | 9,000 | 143 |
| 2008-08-22 | 134 | 137 | 134 | 136 | 15,000 | 136 |
| 2008-08-21 | 136 | 140 | 132 | 135 | 71,000 | 135 |
| 2008-08-20 | 138 | 138 | 133 | 136 | 112,000 | 136 |
| 2008-08-19 | 142 | 143 | 138 | 138 | 61,000 | 138 |
| 2008-08-18 | 145 | 145 | 141 | 142 | 28,000 | 142 |
| 2008-08-15 | 145 | 145 | 141 | 142 | 44,000 | 142 |
| 2008-08-14 | 145 | 149 | 145 | 145 | 13,000 | 145 |
| 2008-08-13 | 146 | 147 | 145 | 147 | 21,000 | 147 |
| 2008-08-12 | 147 | 147 | 145 | 146 | 69,000 | 146 |
| 2008-08-11 | 154 | 155 | 145 | 145 | 122,000 | 145 |
| 2008-08-08 | 158 | 158 | 152 | 153 | 36,000 | 153 |
| 2008-08-07 | 157 | 160 | 156 | 157 | 31,000 | 157 |
| 2008-08-06 | 162 | 162 | 158 | 162 | 16,000 | 162 |
| 2008-08-05 | 161 | 165 | 158 | 160 | 20,000 | 160 |
| 2008-08-04 | 166 | 169 | 160 | 160 | 27,000 | 160 |
| 2008-08-01 | 172 | 174 | 172 | 173 | 17,000 | 173 |
| 2008-07-31 | 172 | 174 | 172 | 173 | 13,000 | 173 |
| 2008-07-30 | 173 | 173 | 172 | 173 | 7,000 | 173 |
| 2008-07-29 | 170 | 173 | 168 | 173 | 16,000 | 173 |
| 2008-07-28 | 175 | 175 | 170 | 170 | 10,000 | 170 |
| 2008-07-25 | 174 | 177 | 174 | 174 | 7,000 | 174 |
| 2008-07-24 | 174 | 178 | 174 | 178 | 10,000 | 178 |
| 2008-07-23 | 166 | 178 | 166 | 174 | 24,000 | 174 |
| 2008-07-22 | 170 | 170 | 166 | 170 | 20,000 | 170 |
| 2008-07-18 | 170 | 170 | 160 | 170 | 29,000 | 170 |
| 2008-07-17 | 165 | 166 | 165 | 166 | 17,000 | 166 |
| 2008-07-16 | 167 | 168 | 165 | 165 | 21,000 | 165 |
| 2008-07-15 | 166 | 167 | 166 | 167 | 17,000 | 167 |
| 2008-07-14 | 171 | 173 | 167 | 167 | 25,000 | 167 |
| 2008-07-11 | 175 | 175 | 172 | 173 | 21,000 | 173 |
| 2008-07-10 | 175 | 176 | 175 | 175 | 20,000 | 175 |
| 2008-07-09 | 176 | 181 | 176 | 179 | 15,000 | 179 |
| 2008-07-08 | 181 | 181 | 176 | 176 | 24,000 | 176 |
| 2008-07-07 | 182 | 182 | 181 | 181 | 8,000 | 181 |
| 2008-07-04 | 181 | 185 | 181 | 182 | 11,000 | 182 |
| 2008-07-03 | 183 | 186 | 181 | 186 | 18,000 | 186 |
| 2008-07-02 | 184 | 184 | 183 | 183 | 9,000 | 183 |
| 2008-07-01 | 183 | 189 | 183 | 187 | 9,000 | 187 |
| 2008-06-30 | 188 | 188 | 183 | 183 | 9,000 | 183 |
| 2008-06-27 | 185 | 189 | 185 | 189 | 10,000 | 189 |
| 2008-06-26 | 195 | 195 | 187 | 187 | 11,000 | 187 |
| 2008-06-25 | 183 | 190 | 183 | 185 | 14,000 | 185 |
| 2008-06-24 | 182 | 190 | 181 | 189 | 17,000 | 189 |
| 2008-06-23 | 187 | 187 | 182 | 182 | 16,000 | 182 |
| 2008-06-20 | 190 | 191 | 186 | 186 | 67,000 | 186 |
| 2008-06-19 | 192 | 194 | 191 | 191 | 17,000 | 191 |
| 2008-06-18 | 194 | 195 | 191 | 193 | 25,000 | 193 |
| 2008-06-17 | 191 | 194 | 191 | 192 | 17,000 | 192 |
| 2008-06-16 | 195 | 196 | 192 | 194 | 25,000 | 194 |
| 2008-06-13 | 194 | 200 | 194 | 194 | 67,000 | 194 |
| 2008-06-12 | 195 | 200 | 195 | 198 | 50,000 | 198 |
| 2008-06-11 | 195 | 197 | 194 | 194 | 20,000 | 194 |
| 2008-06-10 | 195 | 197 | 194 | 196 | 12,000 | 196 |
| 2008-06-09 | 195 | 197 | 194 | 195 | 27,000 | 195 |
| 2008-06-06 | 204 | 204 | 197 | 197 | 27,000 | 197 |
| 2008-06-05 | 200 | 200 | 197 | 197 | 33,000 | 197 |
| 2008-06-04 | 192 | 200 | 192 | 198 | 31,000 | 198 |
| 2008-06-03 | 196 | 196 | 193 | 193 | 9,000 | 193 |
| 2008-06-02 | 200 | 200 | 196 | 196 | 12,000 | 196 |
| 2008-05-30 | 200 | 200 | 195 | 196 | 14,000 | 196 |
| 2008-05-29 | 197 | 197 | 195 | 197 | 6,000 | 197 |
| 2008-05-28 | 193 | 205 | 190 | 190 | 42,000 | 190 |
| 2008-05-27 | 192 | 200 | 192 | 193 | 14,000 | 193 |
| 2008-05-26 | 192 | 194 | 191 | 192 | 34,000 | 192 |
| 2008-05-23 | 198 | 204 | 195 | 195 | 23,000 | 195 |
| 2008-05-22 | 200 | 200 | 194 | 195 | 29,000 | 195 |
| 2008-05-21 | 206 | 206 | 200 | 200 | 29,000 | 200 |
| 2008-05-20 | 209 | 209 | 206 | 206 | 9,000 | 206 |
| 2008-05-19 | 200 | 206 | 200 | 205 | 20,000 | 205 |
| 2008-05-16 | 199 | 200 | 196 | 197 | 13,000 | 197 |
| 2008-05-15 | 200 | 203 | 198 | 199 | 28,000 | 199 |
| 2008-05-14 | 200 | 200 | 194 | 194 | 19,000 | 194 |
| 2008-05-13 | 194 | 195 | 193 | 195 | 12,000 | 195 |
| 2008-05-12 | 203 | 203 | 191 | 196 | 32,000 | 196 |
| 2008-05-09 | 200 | 208 | 198 | 198 | 24,000 | 198 |
| 2008-05-08 | 202 | 205 | 202 | 202 | 15,000 | 202 |
| 2008-05-07 | 204 | 206 | 204 | 204 | 21,000 | 204 |
| 2008-05-02 | 194 | 201 | 194 | 201 | 15,000 | 201 |
| 2008-05-01 | 199 | 199 | 192 | 192 | 8,000 | 192 |
| 2008-04-30 | 201 | 202 | 197 | 201 | 21,000 | 201 |
| 2008-04-28 | 201 | 202 | 201 | 201 | 7,000 | 201 |
| 2008-04-25 | 199 | 200 | 196 | 197 | 12,000 | 197 |
| 2008-04-24 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2008-04-23 | 192 | 201 | 192 | 200 | 6,000 | 200 |
| 2008-04-22 | 201 | 202 | 193 | 194 | 45,000 | 194 |
| 2008-04-21 | 194 | 201 | 194 | 201 | 25,000 | 201 |
| 2008-04-18 | 190 | 193 | 190 | 193 | 26,000 | 193 |
| 2008-04-17 | 193 | 195 | 190 | 193 | 14,000 | 193 |
| 2008-04-16 | 190 | 194 | 190 | 192 | 9,000 | 192 |
| 2008-04-15 | 191 | 191 | 191 | 191 | 16,000 | 191 |
| 2008-04-14 | 200 | 200 | 188 | 195 | 14,000 | 195 |
| 2008-04-11 | 191 | 205 | 190 | 205 | 15,000 | 205 |
| 2008-04-10 | 200 | 200 | 191 | 191 | 5,000 | 191 |
| 2008-04-09 | 193 | 201 | 192 | 201 | 8,000 | 201 |
| 2008-04-08 | 202 | 204 | 198 | 198 | 11,000 | 198 |
| 2008-04-07 | 200 | 200 | 195 | 200 | 7,000 | 200 |
| 2008-04-04 | 200 | 200 | 195 | 195 | 17,000 | 195 |
| 2008-04-03 | 192 | 207 | 191 | 207 | 30,000 | 207 |
| 2008-04-02 | 207 | 207 | 200 | 200 | 24,000 | 200 |
| 2008-04-01 | 196 | 200 | 190 | 190 | 23,000 | 190 |
| 2008-03-31 | 208 | 208 | 203 | 203 | 13,000 | 203 |
| 2008-03-28 | 191 | 208 | 190 | 208 | 28,000 | 208 |
| 2008-03-27 | 184 | 190 | 184 | 190 | 10,000 | 190 |
| 2008-03-26 | 189 | 195 | 184 | 184 | 11,000 | 184 |
| 2008-03-25 | 189 | 190 | 181 | 189 | 24,000 | 189 |
| 2008-03-24 | 188 | 189 | 180 | 189 | 15,000 | 189 |
| 2008-03-21 | 170 | 179 | 170 | 178 | 20,000 | 178 |
| 2008-03-19 | 163 | 170 | 160 | 170 | 32,000 | 170 |
| 2008-03-18 | 154 | 156 | 152 | 156 | 12,000 | 156 |
| 2008-03-17 | 161 | 161 | 153 | 154 | 43,000 | 154 |
| 2008-03-14 | 179 | 179 | 156 | 160 | 109,000 | 160 |
| 2008-03-13 | 182 | 187 | 180 | 180 | 27,000 | 180 |
| 2008-03-12 | 197 | 197 | 190 | 190 | 10,000 | 190 |
| 2008-03-11 | 190 | 191 | 190 | 191 | 7,000 | 191 |
| 2008-03-10 | 191 | 195 | 190 | 190 | 7,000 | 190 |
| 2008-03-07 | 193 | 195 | 193 | 193 | 12,000 | 193 |
| 2008-03-06 | 200 | 205 | 200 | 200 | 9,000 | 200 |
| 2008-03-05 | 199 | 199 | 190 | 198 | 23,000 | 198 |
| 2008-03-04 | 200 | 200 | 199 | 199 | 15,000 | 199 |
| 2008-03-03 | 205 | 205 | 200 | 201 | 19,000 | 201 |
| 2008-02-29 | 212 | 212 | 210 | 210 | 15,000 | 210 |
| 2008-02-28 | 220 | 220 | 215 | 220 | 21,000 | 220 |
| 2008-02-27 | 225 | 225 | 220 | 224 | 14,000 | 224 |
| 2008-02-26 | 220 | 230 | 220 | 220 | 30,000 | 220 |
| 2008-02-25 | 203 | 217 | 203 | 215 | 34,000 | 215 |
| 2008-02-22 | 204 | 204 | 203 | 203 | 20,000 | 203 |
| 2008-02-21 | 210 | 210 | 201 | 203 | 29,000 | 203 |
| 2008-02-20 | 201 | 201 | 196 | 196 | 47,000 | 196 |
| 2008-02-19 | 181 | 191 | 179 | 191 | 22,000 | 191 |
| 2008-02-18 | 181 | 186 | 181 | 181 | 12,000 | 181 |
| 2008-02-15 | 188 | 189 | 180 | 180 | 20,000 | 180 |
| 2008-02-14 | 178 | 189 | 175 | 188 | 19,000 | 188 |
| 2008-02-13 | 178 | 185 | 177 | 177 | 9,000 | 177 |
| 2008-02-12 | 182 | 182 | 176 | 178 | 14,000 | 178 |
| 2008-02-08 | 180 | 183 | 180 | 183 | 5,000 | 183 |
| 2008-02-07 | 186 | 186 | 180 | 182 | 11,000 | 182 |
| 2008-02-06 | 190 | 193 | 185 | 186 | 11,000 | 186 |
| 2008-02-05 | 191 | 199 | 191 | 193 | 20,000 | 193 |
| 2008-02-04 | 202 | 203 | 192 | 197 | 9,000 | 197 |
| 2008-02-01 | 186 | 201 | 186 | 194 | 29,000 | 194 |
| 2008-01-31 | 197 | 197 | 183 | 183 | 16,000 | 183 |
| 2008-01-30 | 188 | 199 | 188 | 197 | 28,000 | 197 |
| 2008-01-29 | 189 | 189 | 177 | 177 | 13,000 | 177 |
| 2008-01-28 | 183 | 187 | 175 | 178 | 18,000 | 178 |
| 2008-01-25 | 173 | 184 | 173 | 183 | 34,000 | 183 |
| 2008-01-24 | 171 | 172 | 170 | 170 | 12,000 | 170 |
| 2008-01-23 | 154 | 168 | 154 | 165 | 45,000 | 165 |
| 2008-01-22 | 164 | 164 | 147 | 151 | 79,000 | 151 |
| 2008-01-21 | 172 | 172 | 166 | 166 | 35,000 | 166 |
| 2008-01-18 | 167 | 172 | 166 | 172 | 27,000 | 172 |
| 2008-01-17 | 169 | 174 | 164 | 173 | 44,000 | 173 |
| 2008-01-16 | 164 | 173 | 161 | 162 | 51,000 | 162 |
| 2008-01-15 | 185 | 185 | 165 | 165 | 45,000 | 165 |
| 2008-01-11 | 190 | 193 | 182 | 182 | 46,000 | 182 |
| 2008-01-10 | 206 | 206 | 193 | 195 | 13,000 | 195 |
| 2008-01-09 | 189 | 204 | 182 | 204 | 58,000 | 204 |
| 2008-01-08 | 196 | 199 | 190 | 194 | 44,000 | 194 |
| 2008-01-07 | 198 | 204 | 196 | 204 | 30,000 | 204 |
| 2008-01-04 | 207 | 207 | 200 | 200 | 30,000 | 200 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
