5337 ダントーホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 91 | 92 | 90 | 91 | 21,000 | 91 |
| 2009-12-29 | 92 | 93 | 91 | 93 | 33,000 | 93 |
| 2009-12-28 | 90 | 94 | 89 | 92 | 82,000 | 92 |
| 2009-12-25 | 92 | 92 | 90 | 90 | 59,000 | 90 |
| 2009-12-24 | 93 | 93 | 91 | 92 | 49,000 | 92 |
| 2009-12-22 | 94 | 94 | 92 | 92 | 56,000 | 92 |
| 2009-12-21 | 93 | 95 | 92 | 93 | 105,000 | 93 |
| 2009-12-18 | 92 | 106 | 92 | 94 | 1,160,000 | 94 |
| 2009-12-17 | 94 | 96 | 91 | 91 | 47,000 | 91 |
| 2009-12-16 | 92 | 94 | 92 | 94 | 30,000 | 94 |
| 2009-12-15 | 98 | 98 | 92 | 92 | 41,000 | 92 |
| 2009-12-14 | 93 | 96 | 92 | 96 | 59,000 | 96 |
| 2009-12-11 | 93 | 93 | 91 | 91 | 41,000 | 91 |
| 2009-12-10 | 92 | 94 | 92 | 92 | 38,000 | 92 |
| 2009-12-09 | 98 | 98 | 93 | 94 | 63,000 | 94 |
| 2009-12-08 | 97 | 97 | 95 | 97 | 18,000 | 97 |
| 2009-12-07 | 100 | 100 | 95 | 96 | 61,000 | 96 |
| 2009-12-04 | 98 | 104 | 96 | 98 | 319,000 | 98 |
| 2009-12-03 | 94 | 97 | 92 | 95 | 60,000 | 95 |
| 2009-12-02 | 90 | 93 | 90 | 91 | 36,000 | 91 |
| 2009-12-01 | 91 | 91 | 86 | 90 | 29,000 | 90 |
| 2009-11-30 | 87 | 90 | 87 | 89 | 19,000 | 89 |
| 2009-11-27 | 86 | 88 | 86 | 87 | 37,000 | 87 |
| 2009-11-26 | 91 | 93 | 90 | 91 | 33,000 | 91 |
| 2009-11-25 | 86 | 98 | 84 | 96 | 59,000 | 96 |
| 2009-11-24 | 86 | 88 | 82 | 82 | 24,000 | 82 |
| 2009-11-20 | 83 | 87 | 83 | 85 | 44,000 | 85 |
| 2009-11-19 | 85 | 85 | 82 | 83 | 77,000 | 83 |
| 2009-11-18 | 91 | 93 | 86 | 87 | 76,000 | 87 |
| 2009-11-17 | 97 | 97 | 92 | 95 | 89,000 | 95 |
| 2009-11-16 | 94 | 98 | 93 | 96 | 100,000 | 96 |
| 2009-11-13 | 101 | 101 | 95 | 100 | 137,000 | 100 |
| 2009-11-12 | 101 | 102 | 101 | 102 | 58,000 | 102 |
| 2009-11-11 | 103 | 104 | 102 | 103 | 45,000 | 103 |
| 2009-11-10 | 102 | 104 | 102 | 104 | 27,000 | 104 |
| 2009-11-09 | 102 | 103 | 102 | 102 | 23,000 | 102 |
| 2009-11-06 | 104 | 104 | 101 | 103 | 60,000 | 103 |
| 2009-11-05 | 104 | 105 | 103 | 105 | 23,000 | 105 |
| 2009-11-04 | 105 | 106 | 104 | 106 | 18,000 | 106 |
| 2009-11-02 | 104 | 106 | 103 | 104 | 75,000 | 104 |
| 2009-10-30 | 109 | 110 | 108 | 108 | 36,000 | 108 |
| 2009-10-29 | 109 | 109 | 106 | 106 | 46,000 | 106 |
| 2009-10-28 | 110 | 111 | 107 | 109 | 68,000 | 109 |
| 2009-10-27 | 109 | 112 | 108 | 112 | 58,000 | 112 |
| 2009-10-26 | 105 | 110 | 105 | 110 | 123,000 | 110 |
| 2009-10-23 | 110 | 110 | 108 | 109 | 45,000 | 109 |
| 2009-10-22 | 111 | 111 | 109 | 109 | 28,000 | 109 |
| 2009-10-21 | 110 | 111 | 109 | 110 | 29,000 | 110 |
| 2009-10-20 | 112 | 112 | 109 | 111 | 111,000 | 111 |
| 2009-10-19 | 111 | 113 | 107 | 112 | 215,000 | 112 |
| 2009-10-16 | 107 | 125 | 107 | 114 | 1,581,000 | 114 |
| 2009-10-15 | 107 | 107 | 103 | 103 | 66,000 | 103 |
| 2009-10-14 | 105 | 106 | 101 | 104 | 59,000 | 104 |
| 2009-10-13 | 107 | 108 | 104 | 104 | 66,000 | 104 |
| 2009-10-09 | 103 | 106 | 103 | 106 | 30,000 | 106 |
| 2009-10-08 | 105 | 105 | 101 | 105 | 36,000 | 105 |
| 2009-10-07 | 102 | 102 | 100 | 102 | 49,000 | 102 |
| 2009-10-06 | 98 | 102 | 98 | 102 | 51,000 | 102 |
| 2009-10-05 | 100 | 100 | 93 | 100 | 128,000 | 100 |
| 2009-10-02 | 96 | 100 | 94 | 97 | 192,000 | 97 |
| 2009-10-01 | 105 | 106 | 102 | 102 | 67,000 | 102 |
| 2009-09-30 | 107 | 107 | 105 | 106 | 83,000 | 106 |
| 2009-09-29 | 115 | 115 | 107 | 108 | 153,000 | 108 |
| 2009-09-28 | 114 | 114 | 111 | 113 | 49,000 | 113 |
| 2009-09-25 | 118 | 119 | 112 | 114 | 136,000 | 114 |
| 2009-09-24 | 112 | 133 | 112 | 120 | 1,099,000 | 120 |
| 2009-09-18 | 113 | 114 | 106 | 111 | 82,000 | 111 |
| 2009-09-17 | 112 | 115 | 111 | 114 | 26,000 | 114 |
| 2009-09-16 | 112 | 116 | 111 | 114 | 65,000 | 114 |
| 2009-09-15 | 117 | 118 | 111 | 113 | 79,000 | 113 |
| 2009-09-14 | 121 | 124 | 116 | 117 | 142,000 | 117 |
| 2009-09-11 | 126 | 126 | 121 | 121 | 48,000 | 121 |
| 2009-09-10 | 120 | 127 | 120 | 122 | 85,000 | 122 |
| 2009-09-09 | 122 | 123 | 119 | 120 | 27,000 | 120 |
| 2009-09-08 | 124 | 124 | 121 | 121 | 20,000 | 121 |
| 2009-09-07 | 123 | 123 | 121 | 121 | 17,000 | 121 |
| 2009-09-04 | 124 | 124 | 120 | 121 | 52,000 | 121 |
| 2009-09-03 | 125 | 127 | 122 | 123 | 90,000 | 123 |
| 2009-09-02 | 129 | 129 | 126 | 128 | 52,000 | 128 |
| 2009-09-01 | 129 | 131 | 127 | 130 | 47,000 | 130 |
| 2009-08-31 | 132 | 132 | 126 | 128 | 87,000 | 128 |
| 2009-08-28 | 128 | 131 | 128 | 131 | 83,000 | 131 |
| 2009-08-27 | 130 | 130 | 127 | 130 | 151,000 | 130 |
| 2009-08-26 | 128 | 131 | 128 | 130 | 136,000 | 130 |
| 2009-08-25 | 128 | 132 | 127 | 127 | 208,000 | 127 |
| 2009-08-24 | 130 | 130 | 128 | 128 | 90,000 | 128 |
| 2009-08-21 | 132 | 135 | 126 | 127 | 157,000 | 127 |
| 2009-08-20 | 128 | 140 | 127 | 131 | 1,158,000 | 131 |
| 2009-08-19 | 130 | 130 | 124 | 127 | 81,000 | 127 |
| 2009-08-18 | 127 | 130 | 125 | 128 | 94,000 | 128 |
| 2009-08-17 | 131 | 133 | 125 | 130 | 133,000 | 130 |
| 2009-08-14 | 130 | 136 | 130 | 132 | 169,000 | 132 |
| 2009-08-13 | 131 | 132 | 130 | 130 | 47,000 | 130 |
| 2009-08-12 | 130 | 132 | 130 | 132 | 47,000 | 132 |
| 2009-08-11 | 130 | 132 | 128 | 132 | 176,000 | 132 |
| 2009-08-10 | 129 | 131 | 127 | 130 | 99,000 | 130 |
| 2009-08-07 | 132 | 133 | 130 | 131 | 32,000 | 131 |
| 2009-08-06 | 132 | 134 | 129 | 131 | 96,000 | 131 |
| 2009-08-05 | 130 | 141 | 130 | 134 | 403,000 | 134 |
| 2009-08-04 | 134 | 135 | 125 | 128 | 140,000 | 128 |
| 2009-08-03 | 134 | 137 | 127 | 134 | 125,000 | 134 |
| 2009-07-31 | 136 | 136 | 134 | 134 | 22,000 | 134 |
| 2009-07-30 | 135 | 136 | 132 | 136 | 40,000 | 136 |
| 2009-07-29 | 136 | 137 | 131 | 134 | 120,000 | 134 |
| 2009-07-28 | 137 | 141 | 137 | 138 | 72,000 | 138 |
| 2009-07-27 | 143 | 143 | 137 | 139 | 142,000 | 139 |
| 2009-07-24 | 138 | 144 | 135 | 142 | 317,000 | 142 |
| 2009-07-23 | 136 | 137 | 133 | 133 | 95,000 | 133 |
| 2009-07-22 | 130 | 139 | 130 | 137 | 343,000 | 137 |
| 2009-07-21 | 127 | 132 | 126 | 128 | 116,000 | 128 |
| 2009-07-17 | 127 | 130 | 121 | 123 | 100,000 | 123 |
| 2009-07-16 | 128 | 136 | 127 | 127 | 302,000 | 127 |
| 2009-07-15 | 116 | 146 | 116 | 130 | 1,663,000 | 130 |
| 2009-07-14 | 117 | 118 | 112 | 113 | 162,000 | 113 |
| 2009-07-13 | 129 | 133 | 106 | 113 | 181,000 | 113 |
| 2009-07-10 | 130 | 133 | 129 | 133 | 75,000 | 133 |
| 2009-07-09 | 128 | 135 | 125 | 130 | 75,000 | 130 |
| 2009-07-08 | 135 | 138 | 129 | 133 | 143,000 | 133 |
| 2009-07-07 | 137 | 141 | 137 | 138 | 96,000 | 138 |
| 2009-07-06 | 140 | 144 | 137 | 137 | 120,000 | 137 |
| 2009-07-03 | 142 | 144 | 138 | 142 | 111,000 | 142 |
| 2009-07-02 | 145 | 156 | 140 | 142 | 646,000 | 142 |
| 2009-07-01 | 144 | 146 | 139 | 144 | 161,000 | 144 |
| 2009-06-30 | 142 | 151 | 139 | 145 | 756,000 | 145 |
| 2009-06-29 | 142 | 167 | 142 | 146 | 5,395,000 | 146 |
| 2009-06-26 | 136 | 141 | 132 | 137 | 257,000 | 137 |
| 2009-06-25 | 123 | 141 | 123 | 135 | 225,000 | 135 |
| 2009-06-24 | 127 | 130 | 124 | 125 | 65,000 | 125 |
| 2009-06-23 | 128 | 129 | 124 | 127 | 74,000 | 127 |
| 2009-06-22 | 130 | 130 | 127 | 127 | 92,000 | 127 |
| 2009-06-19 | 130 | 130 | 127 | 128 | 56,000 | 128 |
| 2009-06-18 | 128 | 130 | 128 | 129 | 83,000 | 129 |
| 2009-06-17 | 129 | 133 | 128 | 128 | 94,000 | 128 |
| 2009-06-16 | 131 | 133 | 127 | 128 | 152,000 | 128 |
| 2009-06-15 | 130 | 134 | 129 | 134 | 117,000 | 134 |
| 2009-06-12 | 135 | 135 | 127 | 132 | 159,000 | 132 |
| 2009-06-11 | 139 | 139 | 131 | 133 | 194,000 | 133 |
| 2009-06-10 | 134 | 138 | 132 | 134 | 182,000 | 134 |
| 2009-06-09 | 137 | 145 | 134 | 134 | 504,000 | 134 |
| 2009-06-08 | 135 | 137 | 129 | 132 | 592,000 | 132 |
| 2009-06-05 | 122 | 150 | 122 | 140 | 4,310,000 | 140 |
| 2009-06-04 | 118 | 118 | 115 | 116 | 75,000 | 116 |
| 2009-06-03 | 119 | 119 | 115 | 117 | 121,000 | 117 |
| 2009-06-02 | 122 | 122 | 119 | 120 | 101,000 | 120 |
| 2009-06-01 | 128 | 128 | 119 | 122 | 122,000 | 122 |
| 2009-05-29 | 118 | 129 | 116 | 124 | 611,000 | 124 |
| 2009-05-28 | 109 | 119 | 109 | 118 | 245,000 | 118 |
| 2009-05-27 | 120 | 120 | 111 | 111 | 232,000 | 111 |
| 2009-05-26 | 108 | 120 | 108 | 120 | 704,000 | 120 |
| 2009-05-25 | 105 | 108 | 104 | 106 | 78,000 | 106 |
| 2009-05-22 | 106 | 108 | 104 | 105 | 70,000 | 105 |
| 2009-05-21 | 103 | 110 | 103 | 106 | 98,000 | 106 |
| 2009-05-20 | 103 | 103 | 102 | 103 | 37,000 | 103 |
| 2009-05-19 | 106 | 106 | 101 | 104 | 127,000 | 104 |
| 2009-05-18 | 104 | 105 | 102 | 102 | 97,000 | 102 |
| 2009-05-15 | 106 | 107 | 104 | 104 | 62,000 | 104 |
| 2009-05-14 | 108 | 108 | 105 | 106 | 41,000 | 106 |
| 2009-05-13 | 109 | 109 | 107 | 107 | 44,000 | 107 |
| 2009-05-12 | 114 | 114 | 110 | 110 | 52,000 | 110 |
| 2009-05-11 | 113 | 113 | 110 | 111 | 86,000 | 111 |
| 2009-05-08 | 104 | 113 | 104 | 110 | 201,000 | 110 |
| 2009-05-07 | 103 | 106 | 103 | 103 | 71,000 | 103 |
| 2009-05-01 | 103 | 103 | 101 | 103 | 58,000 | 103 |
| 2009-04-30 | 103 | 104 | 102 | 103 | 67,000 | 103 |
| 2009-04-28 | 110 | 110 | 101 | 103 | 160,000 | 103 |
| 2009-04-27 | 110 | 112 | 108 | 109 | 58,000 | 109 |
| 2009-04-24 | 112 | 113 | 107 | 108 | 135,000 | 108 |
| 2009-04-23 | 113 | 114 | 107 | 109 | 223,000 | 109 |
| 2009-04-22 | 120 | 122 | 110 | 110 | 545,000 | 110 |
| 2009-04-21 | 106 | 132 | 106 | 121 | 3,521,000 | 121 |
| 2009-04-20 | 107 | 107 | 104 | 105 | 41,000 | 105 |
| 2009-04-17 | 103 | 104 | 103 | 103 | 50,000 | 103 |
| 2009-04-16 | 107 | 108 | 105 | 105 | 68,000 | 105 |
| 2009-04-15 | 106 | 112 | 104 | 106 | 174,000 | 106 |
| 2009-04-14 | 112 | 112 | 106 | 109 | 196,000 | 109 |
| 2009-04-13 | 118 | 125 | 109 | 113 | 643,000 | 113 |
| 2009-04-10 | 113 | 113 | 106 | 108 | 351,000 | 108 |
| 2009-04-09 | 117 | 117 | 109 | 114 | 163,000 | 114 |
| 2009-04-08 | 117 | 118 | 113 | 115 | 210,000 | 115 |
| 2009-04-07 | 118 | 122 | 112 | 119 | 392,000 | 119 |
| 2009-04-06 | 125 | 128 | 112 | 120 | 471,000 | 120 |
| 2009-04-03 | 141 | 148 | 111 | 120 | 1,798,000 | 120 |
| 2009-04-02 | 141 | 156 | 120 | 122 | 4,208,000 | 122 |
| 2009-04-01 | 79 | 106 | 79 | 106 | 2,267,000 | 106 |
| 2009-03-31 | 76 | 77 | 72 | 76 | 121,000 | 76 |
| 2009-03-30 | 70 | 78 | 70 | 73 | 256,000 | 73 |
| 2009-03-27 | 70 | 72 | 70 | 70 | 216,000 | 70 |
| 2009-03-26 | 67 | 68 | 64 | 68 | 286,000 | 68 |
| 2009-03-25 | 67 | 68 | 67 | 68 | 189,000 | 68 |
| 2009-03-24 | 69 | 70 | 67 | 67 | 209,000 | 67 |
| 2009-03-23 | 71 | 71 | 68 | 69 | 295,000 | 69 |
| 2009-03-19 | 69 | 71 | 69 | 71 | 30,000 | 71 |
| 2009-03-18 | 72 | 72 | 70 | 70 | 16,000 | 70 |
| 2009-03-17 | 71 | 72 | 71 | 71 | 15,000 | 71 |
| 2009-03-16 | 70 | 71 | 70 | 71 | 41,000 | 71 |
| 2009-03-13 | 68 | 70 | 68 | 69 | 48,000 | 69 |
| 2009-03-12 | 70 | 70 | 69 | 70 | 7,000 | 70 |
| 2009-03-11 | 70 | 70 | 69 | 70 | 11,000 | 70 |
| 2009-03-10 | 68 | 68 | 68 | 68 | 10,000 | 68 |
| 2009-03-09 | 69 | 70 | 68 | 69 | 17,000 | 69 |
| 2009-03-06 | 72 | 72 | 69 | 69 | 20,000 | 69 |
| 2009-03-05 | 71 | 72 | 70 | 72 | 17,000 | 72 |
| 2009-03-04 | 70 | 71 | 69 | 70 | 12,000 | 70 |
| 2009-03-03 | 68 | 70 | 68 | 70 | 4,000 | 70 |
| 2009-03-02 | 72 | 72 | 69 | 70 | 7,000 | 70 |
| 2009-02-27 | 71 | 72 | 69 | 72 | 18,000 | 72 |
| 2009-02-26 | 72 | 72 | 70 | 71 | 11,000 | 71 |
| 2009-02-25 | 70 | 72 | 70 | 72 | 27,000 | 72 |
| 2009-02-24 | 68 | 70 | 68 | 70 | 10,000 | 70 |
| 2009-02-23 | 72 | 72 | 70 | 72 | 38,000 | 72 |
| 2009-02-20 | 71 | 72 | 70 | 70 | 15,000 | 70 |
| 2009-02-19 | 72 | 72 | 68 | 70 | 6,000 | 70 |
| 2009-02-18 | 70 | 71 | 66 | 68 | 15,000 | 68 |
| 2009-02-17 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2009-02-16 | 73 | 73 | 69 | 72 | 35,000 | 72 |
| 2009-02-13 | 70 | 71 | 70 | 71 | 16,000 | 71 |
| 2009-02-12 | 69 | 70 | 68 | 68 | 20,000 | 68 |
| 2009-02-10 | 70 | 72 | 70 | 71 | 10,000 | 71 |
| 2009-02-09 | 71 | 73 | 69 | 69 | 22,000 | 69 |
| 2009-02-06 | 75 | 75 | 74 | 74 | 5,000 | 74 |
| 2009-02-05 | 70 | 75 | 70 | 75 | 51,000 | 75 |
| 2009-02-04 | 71 | 72 | 70 | 70 | 15,000 | 70 |
| 2009-02-03 | 71 | 71 | 70 | 71 | 8,000 | 71 |
| 2009-02-02 | 72 | 73 | 70 | 70 | 24,000 | 70 |
| 2009-01-30 | 73 | 73 | 71 | 72 | 8,000 | 72 |
| 2009-01-29 | 70 | 74 | 70 | 74 | 42,000 | 74 |
| 2009-01-28 | 72 | 73 | 72 | 73 | 9,000 | 73 |
| 2009-01-27 | 70 | 73 | 70 | 73 | 22,000 | 73 |
| 2009-01-26 | 70 | 71 | 70 | 70 | 17,000 | 70 |
| 2009-01-23 | 68 | 68 | 66 | 68 | 30,000 | 68 |
| 2009-01-22 | 68 | 69 | 67 | 68 | 43,000 | 68 |
| 2009-01-21 | 68 | 70 | 67 | 67 | 152,000 | 67 |
| 2009-01-20 | 75 | 75 | 70 | 73 | 181,000 | 73 |
| 2009-01-19 | 74 | 75 | 72 | 75 | 138,000 | 75 |
| 2009-01-16 | 76 | 76 | 75 | 76 | 30,000 | 76 |
| 2009-01-15 | 75 | 77 | 75 | 76 | 13,000 | 76 |
| 2009-01-14 | 77 | 78 | 75 | 75 | 29,000 | 75 |
| 2009-01-13 | 81 | 81 | 78 | 78 | 20,000 | 78 |
| 2009-01-09 | 80 | 81 | 79 | 79 | 26,000 | 79 |
| 2009-01-08 | 83 | 83 | 81 | 83 | 35,000 | 83 |
| 2009-01-07 | 82 | 83 | 82 | 83 | 62,000 | 83 |
| 2009-01-06 | 82 | 84 | 81 | 84 | 23,000 | 84 |
| 2009-01-05 | 84 | 84 | 81 | 81 | 19,000 | 81 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
