5337 ダントーホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	84	84	81	83	36,000	83
2010-12-29	80	84	80	84	99,000	84
2010-12-28	80	80	79	80	55,000	80
2010-12-27	80	81	80	80	80,000	80
2010-12-24	81	82	80	82	55,000	82
2010-12-22	82	83	81	81	49,000	81
2010-12-21	83	83	82	83	47,000	83
2010-12-20	86	86	83	84	63,000	84
2010-12-17	85	86	84	86	52,000	86
2010-12-16	85	85	84	85	33,000	85
2010-12-15	86	87	84	85	70,000	85
2010-12-14	84	87	82	86	110,000	86
2010-12-13	83	85	83	85	43,000	85
2010-12-10	86	86	83	85	79,000	85
2010-12-09	83	84	82	84	36,000	84
2010-12-08	85	85	82	84	61,000	84
2010-12-07	81	83	81	83	56,000	83
2010-12-06	81	81	80	80	62,000	80
2010-12-03	83	84	82	82	67,000	82
2010-12-02	84	84	81	83	139,000	83
2010-12-01	78	83	78	82	72,000	82
2010-11-30	78	80	78	79	102,000	79
2010-11-29	77	79	77	78	30,000	78
2010-11-26	79	79	77	78	69,000	78
2010-11-25	79	81	78	79	65,000	79
2010-11-24	78	78	76	77	63,000	77
2010-11-22	78	78	76	78	56,000	78
2010-11-19	77	77	76	76	25,000	76
2010-11-18	75	77	74	76	26,000	76
2010-11-17	73	75	72	75	32,000	75
2010-11-16	75	75	74	74	43,000	74
2010-11-15	76	77	76	76	31,000	76
2010-11-12	78	78	75	75	31,000	75
2010-11-11	75	78	75	78	113,000	78
2010-11-10	73	75	73	74	34,000	74
2010-11-09	73	75	73	74	22,000	74
2010-11-08	74	75	73	75	11,000	75
2010-11-05	71	74	71	74	14,000	74
2010-11-04	70	72	70	71	30,000	71
2010-11-02	72	73	70	70	30,000	70
2010-11-01	73	73	72	72	17,000	72
2010-10-29	73	74	72	73	32,000	73
2010-10-28	76	76	73	74	27,000	74
2010-10-27	75	75	75	75	26,000	75
2010-10-26	73	75	73	73	28,000	73
2010-10-25	73	75	73	75	18,000	75
2010-10-22	74	74	73	73	14,000	73
2010-10-21	74	75	74	74	12,000	74
2010-10-20	75	76	74	74	59,000	74
2010-10-19	75	76	74	75	21,000	75
2010-10-18	73	75	73	75	18,000	75
2010-10-15	75	75	74	74	33,000	74
2010-10-14	75	76	75	75	41,000	75
2010-10-13	76	77	76	76	19,000	76
2010-10-12	79	79	76	76	48,000	76
2010-10-08	80	80	79	79	33,000	79
2010-10-07	81	81	80	81	13,000	81
2010-10-06	80	80	79	80	15,000	80
2010-10-05	79	80	79	79	11,000	79
2010-10-04	79	81	79	79	54,000	79
2010-10-01	82	82	80	80	39,000	80
2010-09-30	83	84	82	82	16,000	82
2010-09-29	80	83	80	83	31,000	83
2010-09-28	81	82	80	82	32,000	82
2010-09-27	81	83	80	83	17,000	83
2010-09-24	82	82	81	81	18,000	81
2010-09-22	83	83	82	82	9,000	82
2010-09-21	82	82	81	81	32,000	81
2010-09-17	81	83	81	81	30,000	81
2010-09-16	84	84	80	80	62,000	80
2010-09-15	86	86	82	83	58,000	83
2010-09-14	87	87	84	84	9,000	84
2010-09-13	87	87	84	85	60,000	85
2010-09-10	89	89	85	86	117,000	86
2010-09-09	83	91	83	88	241,000	88
2010-09-08	81	83	81	82	34,000	82
2010-09-07	81	82	81	81	24,000	81
2010-09-06	82	83	81	82	37,000	82
2010-09-03	81	83	81	81	11,000	81
2010-09-02	79	81	79	81	42,000	81
2010-09-01	78	79	78	79	33,000	79
2010-08-31	79	79	78	78	15,000	78
2010-08-30	79	81	79	79	65,000	79
2010-08-27	77	79	77	79	20,000	79
2010-08-26	78	79	78	79	9,000	79
2010-08-25	77	78	77	78	25,000	78
2010-08-24	79	79	77	78	23,000	78
2010-08-23	79	79	78	78	13,000	78
2010-08-20	82	82	80	80	37,000	80
2010-08-19	79	85	79	81	102,000	81
2010-08-18	81	81	79	79	16,000	79
2010-08-17	80	81	80	81	11,000	81
2010-08-16	84	84	79	79	45,000	79
2010-08-13	80	85	79	83	49,000	83
2010-08-12	80	81	78	80	67,000	80
2010-08-11	83	84	82	82	46,000	82
2010-08-10	85	86	85	85	33,000	85
2010-08-09	85	87	83	86	70,000	86
2010-08-06	84	86	84	86	30,000	86
2010-08-05	85	86	84	85	28,000	85
2010-08-04	88	88	85	85	41,000	85
2010-08-03	87	88	87	88	29,000	88
2010-08-02	88	89	87	87	17,000	87
2010-07-30	89	90	87	88	82,000	88
2010-07-29	92	92	87	88	172,000	88
2010-07-28	88	91	86	91	104,000	91
2010-07-27	89	89	87	88	78,000	88
2010-07-26	90	91	89	89	38,000	89
2010-07-23	86	90	86	90	56,000	90
2010-07-22	90	90	86	86	86,000	86
2010-07-21	92	92	90	90	37,000	90
2010-07-20	92	92	90	92	64,000	92
2010-07-16	90	92	90	92	96,000	92
2010-07-15	94	94	91	91	77,000	91
2010-07-14	94	95	94	94	23,000	94
2010-07-13	95	95	94	94	40,000	94
2010-07-12	93	94	93	94	17,000	94
2010-07-09	96	96	94	94	43,000	94
2010-07-08	97	98	96	97	58,000	97
2010-07-07	97	97	94	95	33,000	95
2010-07-06	99	102	95	97	234,000	97
2010-07-05	94	95	93	94	57,000	94
2010-07-02	92	96	92	94	94,000	94
2010-07-01	94	94	91	91	85,000	91
2010-06-30	93	95	92	95	138,000	95
2010-06-29	98	98	95	96	75,000	96
2010-06-28	99	100	96	98	115,000	98
2010-06-25	104	104	99	99	158,000	99
2010-06-24	101	109	101	105	287,000	105
2010-06-23	102	102	100	101	48,000	101
2010-06-22	104	104	102	102	58,000	102
2010-06-21	102	103	100	102	89,000	102
2010-06-18	103	103	100	102	127,000	102
2010-06-17	104	104	102	103	90,000	103
2010-06-16	104	113	103	103	991,000	103
2010-06-15	103	103	100	101	92,000	101
2010-06-14	104	104	102	102	190,000	102
2010-06-11	105	107	101	103	559,000	103
2010-06-10	105	107	100	104	382,000	104
2010-06-09	106	113	101	107	1,391,000	107
2010-06-08	97	118	96	98	4,491,000	98
2010-06-07	94	97	92	92	206,000	92
2010-06-04	99	102	96	96	228,000	96
2010-06-03	96	122	96	100	2,541,000	100
2010-06-02	92	97	92	95	27,000	95
2010-06-01	95	95	94	95	19,000	95
2010-05-31	91	95	91	93	46,000	93
2010-05-28	94	96	93	93	51,000	93
2010-05-27	91	93	91	93	34,000	93
2010-05-26	93	93	91	93	27,000	93
2010-05-25	94	95	91	92	33,000	92
2010-05-24	92	98	90	96	170,000	96
2010-05-21	97	97	90	92	127,000	92
2010-05-20	98	99	97	99	30,000	99
2010-05-19	100	100	96	97	60,000	97
2010-05-18	107	107	97	102	199,000	102
2010-05-17	107	112	106	107	93,000	107
2010-05-14	110	113	109	110	54,000	110
2010-05-13	112	112	110	110	35,000	110
2010-05-12	112	113	109	109	108,000	109
2010-05-11	118	118	110	112	53,000	112
2010-05-10	113	114	110	113	68,000	113
2010-05-07	109	114	107	114	129,000	114
2010-05-06	112	116	112	114	210,000	114
2010-04-30	123	123	119	120	111,000	120
2010-04-28	119	122	119	120	92,000	120
2010-04-27	127	129	122	123	200,000	123
2010-04-26	129	130	124	128	295,000	128
2010-04-23	115	126	112	126	298,000	126
2010-04-22	116	119	111	115	133,000	115
2010-04-21	108	123	108	116	428,000	116
2010-04-20	111	111	107	107	74,000	107
2010-04-19	107	111	107	109	58,000	109
2010-04-16	115	117	111	114	144,000	114
2010-04-15	117	118	114	114	127,000	114
2010-04-14	110	118	107	117	306,000	117
2010-04-13	112	112	106	108	172,000	108
2010-04-12	106	110	101	109	297,000	109
2010-04-09	97	104	97	103	139,000	103
2010-04-08	98	99	97	97	60,000	97
2010-04-07	96	100	96	99	87,000	99
2010-04-06	98	98	95	97	91,000	97
2010-04-05	97	98	97	98	32,000	98
2010-04-02	96	97	95	95	48,000	95
2010-04-01	97	97	95	95	54,000	95
2010-03-31	100	100	96	96	75,000	96
2010-03-30	95	105	95	99	518,000	99
2010-03-29	93	95	93	94	21,000	94
2010-03-26	92	93	91	93	24,000	93
2010-03-25	93	93	92	93	39,000	93
2010-03-24	93	93	92	93	36,000	93
2010-03-23	92	93	92	92	38,000	92
2010-03-19	94	94	92	92	32,000	92
2010-03-18	93	93	92	93	41,000	93
2010-03-17	95	95	92	93	41,000	93
2010-03-16	94	95	92	92	41,000	92
2010-03-15	94	94	92	94	129,000	94
2010-03-12	91	99	91	93	684,000	93
2010-03-11	87	91	87	90	104,000	90
2010-03-10	87	88	87	87	32,000	87
2010-03-09	88	88	86	88	54,000	88
2010-03-08	87	88	87	88	46,000	88
2010-03-05	86	87	86	87	31,000	87
2010-03-04	86	87	85	85	59,000	85
2010-03-03	88	88	85	85	53,000	85
2010-03-02	84	91	84	88	204,000	88
2010-03-01	87	87	84	84	33,000	84
2010-02-26	85	86	85	86	10,000	86
2010-02-25	85	87	84	87	10,000	87
2010-02-24	86	87	85	85	27,000	85
2010-02-23	86	87	85	86	21,000	86
2010-02-22	84	86	84	85	23,000	85
2010-02-19	84	85	83	84	30,000	84
2010-02-18	84	84	83	84	12,000	84
2010-02-17	84	84	82	84	31,000	84
2010-02-16	83	85	82	84	63,000	84
2010-02-15	85	86	84	84	23,000	84
2010-02-12	83	85	83	84	26,000	84
2010-02-10	85	86	84	84	26,000	84
2010-02-09	86	86	85	85	22,000	85
2010-02-08	86	86	86	86	14,000	86
2010-02-05	87	87	86	86	48,000	86
2010-02-04	89	89	88	89	16,000	89
2010-02-03	87	90	87	90	23,000	90
2010-02-02	87	88	86	86	24,000	86
2010-02-01	88	89	87	87	49,000	87
2010-01-29	89	90	89	89	28,000	89
2010-01-28	90	90	89	89	31,000	89
2010-01-27	91	92	90	90	34,000	90
2010-01-26	93	93	91	91	58,000	91
2010-01-25	92	93	92	92	25,000	92
2010-01-22	93	93	92	93	37,000	93
2010-01-21	93	93	91	93	40,000	93
2010-01-20	93	94	93	93	48,000	93
2010-01-19	93	93	92	92	43,000	92
2010-01-18	91	92	90	92	103,000	92
2010-01-15	93	94	90	91	161,000	91
2010-01-14	94	94	92	93	97,000	93
2010-01-13	95	99	94	95	70,000	95
2010-01-12	95	95	93	95	29,000	95
2010-01-08	92	94	92	94	42,000	94
2010-01-07	92	95	90	92	115,000	92
2010-01-06	91	92	90	92	33,000	92
2010-01-05	90	92	90	90	48,000	90
2010-01-04	91	92	88	90	43,000	90

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