5337 ダントーホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	77	78	76	77	68,000	77
2011-12-29	75	76	74	76	41,000	76
2011-12-28	75	76	74	75	40,000	75
2011-12-27	75	75	73	74	147,000	74
2011-12-26	76	77	75	75	176,000	75
2011-12-22	79	88	76	76	1,967,000	76
2011-12-21	78	78	76	76	101,000	76
2011-12-20	76	78	76	78	143,000	78
2011-12-19	76	78	76	76	53,000	76
2011-12-16	77	78	76	76	65,000	76
2011-12-15	79	81	76	77	200,000	77
2011-12-14	79	85	78	80	513,000	80
2011-12-13	81	81	80	80	85,000	80
2011-12-12	81	82	81	82	57,000	82
2011-12-09	80	82	80	80	92,000	80
2011-12-08	82	82	80	81	115,000	81
2011-12-07	80	83	80	81	129,000	81
2011-12-06	81	83	80	80	168,000	80
2011-12-05	81	82	79	79	141,000	79
2011-12-02	83	83	80	81	248,000	81
2011-12-01	78	98	78	85	2,620,000	85
2011-11-30	76	77	75	75	51,000	75
2011-11-29	72	75	72	75	34,000	75
2011-11-28	73	73	71	71	16,000	71
2011-11-25	72	73	71	71	57,000	71
2011-11-24	70	73	68	71	139,000	71
2011-11-22	67	70	67	70	76,000	70
2011-11-21	70	70	69	69	53,000	69
2011-11-18	70	70	69	70	92,000	70
2011-11-17	71	72	70	71	49,000	71
2011-11-16	74	74	71	71	76,000	71
2011-11-15	74	74	72	73	9,000	73
2011-11-14	74	75	73	73	24,000	73
2011-11-11	74	74	72	72	25,000	72
2011-11-10	74	74	72	74	25,000	74
2011-11-09	75	75	73	74	43,000	74
2011-11-08	76	76	74	74	49,000	74
2011-11-07	76	78	75	76	63,000	76
2011-11-04	75	76	74	75	84,000	75
2011-11-02	73	89	73	75	741,000	75
2011-11-01	75	75	73	73	22,000	73
2011-10-31	76	77	75	75	26,000	75
2011-10-28	76	76	74	76	93,000	76
2011-10-27	73	75	73	75	22,000	75
2011-10-26	72	74	72	73	45,000	73
2011-10-25	73	74	73	73	35,000	73
2011-10-24	74	74	73	73	23,000	73
2011-10-21	72	73	72	73	62,000	73
2011-10-20	73	74	73	73	78,000	73
2011-10-19	73	75	73	73	129,000	73
2011-10-18	76	76	74	74	63,000	74
2011-10-17	77	77	76	76	38,000	76
2011-10-14	78	78	76	76	45,000	76
2011-10-13	79	80	78	78	57,000	78
2011-10-12	76	78	76	78	50,000	78
2011-10-11	78	78	77	77	25,000	77
2011-10-07	75	78	75	76	47,000	76
2011-10-06	79	79	75	76	38,000	76
2011-10-05	79	79	75	75	12,000	75
2011-10-04	77	77	74	76	30,000	76
2011-10-03	78	78	77	77	5,000	77
2011-09-30	81	81	78	78	21,000	78
2011-09-29	79	81	78	79	38,000	79
2011-09-28	80	80	77	79	36,000	79
2011-09-27	77	78	76	78	37,000	78
2011-09-26	80	80	74	74	120,000	74
2011-09-22	84	85	81	81	78,000	81
2011-09-21	87	87	85	85	44,000	85
2011-09-20	87	87	86	87	31,000	87
2011-09-16	86	87	84	87	51,000	87
2011-09-15	88	88	85	85	36,000	85
2011-09-14	89	89	86	86	83,000	86
2011-09-13	87	89	87	88	30,000	88
2011-09-12	88	88	87	88	22,000	88
2011-09-09	87	89	87	89	113,000	89
2011-09-08	89	89	87	88	29,000	88
2011-09-07	87	88	87	88	31,000	88
2011-09-06	88	88	87	87	70,000	87
2011-09-05	88	90	88	89	19,000	89
2011-09-02	92	92	90	90	27,000	90
2011-09-01	93	93	91	92	142,000	92
2011-08-31	92	98	91	93	269,000	93
2011-08-30	91	92	89	92	78,000	92
2011-08-29	89	90	86	89	105,000	89
2011-08-26	89	91	87	89	48,000	89
2011-08-25	91	91	86	88	138,000	88
2011-08-24	89	91	88	88	61,000	88
2011-08-23	89	91	86	90	68,000	90
2011-08-22	87	91	87	87	64,000	87
2011-08-19	89	90	87	88	46,000	88
2011-08-18	91	91	89	89	24,000	89
2011-08-17	91	91	89	90	28,000	90
2011-08-16	90	92	89	90	66,000	90
2011-08-15	90	90	88	89	36,000	89
2011-08-12	86	90	86	90	64,000	90
2011-08-11	85	87	84	85	83,000	85
2011-08-10	87	88	84	85	53,000	85
2011-08-09	78	86	78	86	125,000	86
2011-08-08	88	88	82	83	219,000	83
2011-08-05	90	91	87	88	201,000	88
2011-08-04	94	95	93	93	21,000	93
2011-08-03	94	95	93	95	36,000	95
2011-08-02	94	96	94	95	46,000	95
2011-08-01	93	96	93	95	48,000	95
2011-07-29	96	97	93	93	187,000	93
2011-07-28	95	98	95	98	73,000	98
2011-07-27	99	99	96	96	115,000	96
2011-07-26	98	99	98	98	35,000	98
2011-07-25	99	100	98	98	102,000	98
2011-07-22	101	101	99	99	171,000	99
2011-07-21	101	101	99	99	54,000	99
2011-07-20	100	103	100	100	181,000	100
2011-07-19	100	100	99	100	23,000	100
2011-07-15	100	101	99	100	97,000	100
2011-07-14	101	102	100	101	83,000	101
2011-07-13	101	102	100	101	132,000	101
2011-07-12	100	106	99	102	894,000	102
2011-07-11	99	100	99	99	49,000	99
2011-07-08	103	103	99	100	280,000	100
2011-07-07	101	104	101	101	221,000	101
2011-07-06	101	101	100	100	37,000	100
2011-07-05	102	102	100	100	99,000	100
2011-07-04	102	106	102	103	203,000	103
2011-07-01	101	101	100	101	29,000	101
2011-06-30	101	101	99	100	60,000	100
2011-06-29	100	101	100	100	76,000	100
2011-06-28	100	101	99	101	60,000	101
2011-06-27	99	101	98	99	201,000	99
2011-06-24	101	101	100	101	70,000	101
2011-06-23	98	101	98	101	193,000	101
2011-06-22	99	100	99	99	126,000	99
2011-06-21	99	99	97	99	120,000	99
2011-06-20	99	100	98	98	144,000	98
2011-06-17	107	107	98	99	714,000	99
2011-06-16	103	113	102	107	2,161,000	107
2011-06-15	103	103	100	101	135,000	101
2011-06-14	99	104	99	101	483,000	101
2011-06-13	95	101	95	99	350,000	99
2011-06-10	99	100	96	96	211,000	96
2011-06-09	95	104	95	100	354,000	100
2011-06-08	97	97	95	97	111,000	97
2011-06-07	95	98	95	97	75,000	97
2011-06-06	97	98	96	97	107,000	97
2011-06-03	99	99	97	98	126,000	98
2011-06-02	98	100	96	98	105,000	98
2011-06-01	100	100	98	99	95,000	99
2011-05-31	99	100	98	99	61,000	99
2011-05-30	99	102	98	99	145,000	99
2011-05-27	98	100	97	100	147,000	100
2011-05-26	99	99	96	97	123,000	97
2011-05-25	100	106	96	96	923,000	96
2011-05-24	98	98	94	97	267,000	97
2011-05-23	101	101	97	97	412,000	97
2011-05-20	110	110	99	99	1,185,000	99
2011-05-19	102	124	102	111	6,454,000	111
2011-05-18	97	98	97	98	71,000	98
2011-05-17	94	97	94	96	105,000	96
2011-05-16	97	99	94	94	240,000	94
2011-05-13	107	107	99	100	414,000	100
2011-05-12	107	108	106	107	64,000	107
2011-05-11	108	108	106	107	102,000	107
2011-05-10	108	109	106	108	158,000	108
2011-05-09	110	111	107	108	232,000	108
2011-05-06	107	113	105	111	672,000	111
2011-05-02	108	110	106	108	277,000	108
2011-04-28	109	109	106	109	283,000	109
2011-04-27	109	111	106	107	513,000	107
2011-04-26	110	111	108	110	377,000	110
2011-04-25	117	118	110	112	1,129,000	112
2011-04-22	122	137	115	117	10,110,000	117
2011-04-21	110	116	106	112	944,000	112
2011-04-20	119	121	110	112	1,481,000	112
2011-04-19	130	150	115	116	11,676,000	116
2011-04-18	93	121	93	121	7,229,000	121
2011-04-15	92	92	90	91	17,000	91
2011-04-14	90	91	89	91	64,000	91
2011-04-13	90	91	89	89	23,000	89
2011-04-12	92	92	89	89	98,000	89
2011-04-11	93	94	92	92	56,000	92
2011-04-08	86	93	83	90	219,000	90
2011-04-07	89	89	86	87	87,000	87
2011-04-06	93	93	87	89	159,000	89
2011-04-05	98	98	91	93	218,000	93
2011-04-04	101	101	97	98	132,000	98
2011-04-01	100	100	95	96	158,000	96
2011-03-31	100	100	96	98	218,000	98
2011-03-30	97	101	94	101	318,000	101
2011-03-29	96	96	92	95	173,000	95
2011-03-28	100	100	96	96	188,000	96
2011-03-25	109	109	95	96	509,000	96
2011-03-24	93	107	93	104	757,000	104
2011-03-23	91	96	90	91	512,000	91
2011-03-22	87	90	83	88	411,000	88
2011-03-18	76	81	76	81	332,000	81
2011-03-17	67	76	66	75	296,000	75
2011-03-16	68	72	60	71	1,101,000	71
2011-03-15	85	85	57	63	943,000	63
2011-03-14	87	94	81	87	629,000	87
2011-03-11	105	107	102	102	525,000	102
2011-03-10	109	117	105	105	2,261,000	105
2011-03-09	112	141	110	112	10,978,000	112
2011-03-08	101	105	100	103	324,000	103
2011-03-07	105	106	100	101	159,000	101
2011-03-04	106	109	104	104	295,000	104
2011-03-03	107	107	102	104	360,000	104
2011-03-02	107	109	104	104	420,000	104
2011-03-01	112	112	109	110	353,000	110
2011-02-28	108	115	108	113	899,000	113
2011-02-25	108	110	103	109	649,000	109
2011-02-24	121	123	103	106	859,000	106
2011-02-23	126	132	116	117	1,315,000	117
2011-02-22	125	155	117	121	8,021,000	121
2011-02-21	90	115	89	115	3,896,000	115
2011-02-18	83	86	83	85	205,000	85
2011-02-17	84	84	82	83	101,000	83
2011-02-16	81	85	81	83	221,000	83
2011-02-15	81	81	80	80	34,000	80
2011-02-14	81	82	80	81	60,000	81
2011-02-10	81	81	79	81	17,000	81
2011-02-09	80	81	79	80	47,000	80
2011-02-08	81	81	80	80	47,000	80
2011-02-07	81	81	79	80	89,000	80
2011-02-04	81	81	79	80	60,000	80
2011-02-03	80	81	80	81	38,000	81
2011-02-02	78	81	78	80	40,000	80
2011-02-01	78	78	78	78	37,000	78
2011-01-31	78	78	77	78	55,000	78
2011-01-28	81	82	78	79	159,000	79
2011-01-27	82	82	81	82	33,000	82
2011-01-26	83	83	83	83	24,000	83
2011-01-25	83	84	83	84	45,000	84
2011-01-24	82	83	81	83	99,000	83
2011-01-21	87	88	82	83	217,000	83
2011-01-20	90	90	87	87	233,000	87
2011-01-19	85	89	85	89	342,000	89
2011-01-18	83	84	83	84	27,000	84
2011-01-17	83	83	83	83	30,000	83
2011-01-14	85	85	82	83	54,000	83
2011-01-13	85	86	84	84	21,000	84
2011-01-12	86	87	84	85	73,000	85
2011-01-11	84	85	83	85	84,000	85
2011-01-07	85	85	84	84	95,000	84
2011-01-06	83	84	83	84	120,000	84
2011-01-05	82	82	81	82	93,000	82
2011-01-04	83	83	81	82	82,000	82

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30