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
2011-12-307778767768,00077
2011-12-297576747641,00076
2011-12-287576747540,00075
2011-12-2775757374147,00074
2011-12-2676777575176,00075
2011-12-22798876761,967,00076
2011-12-2178787676101,00076
2011-12-2076787678143,00078
2011-12-197678767653,00076
2011-12-167778767665,00076
2011-12-1579817677200,00077
2011-12-1479857880513,00080
2011-12-138181808085,00080
2011-12-128182818257,00082
2011-12-098082808092,00080
2011-12-0882828081115,00081
2011-12-0780838081129,00081
2011-12-0681838080168,00080
2011-12-0581827979141,00079
2011-12-0283838081248,00081
2011-12-01789878852,620,00085
2011-11-307677757551,00075
2011-11-297275727534,00075
2011-11-287373717116,00071
2011-11-257273717157,00071
2011-11-2470736871139,00071
2011-11-226770677076,00070
2011-11-217070696953,00069
2011-11-187070697092,00070
2011-11-177172707149,00071
2011-11-167474717176,00071
2011-11-15747472739,00073
2011-11-147475737324,00073
2011-11-117474727225,00072
2011-11-107474727425,00074
2011-11-097575737443,00074
2011-11-087676747449,00074
2011-11-077678757663,00076
2011-11-047576747584,00075
2011-11-0273897375741,00075
2011-11-017575737322,00073
2011-10-317677757526,00075
2011-10-287676747693,00076
2011-10-277375737522,00075
2011-10-267274727345,00073
2011-10-257374737335,00073
2011-10-247474737323,00073
2011-10-217273727362,00073
2011-10-207374737378,00073
2011-10-1973757373129,00073
2011-10-187676747463,00074
2011-10-177777767638,00076
2011-10-147878767645,00076
2011-10-137980787857,00078
2011-10-127678767850,00078
2011-10-117878777725,00077
2011-10-077578757647,00076
2011-10-067979757638,00076
2011-10-057979757512,00075
2011-10-047777747630,00076
2011-10-03787877775,00077
2011-09-308181787821,00078
2011-09-297981787938,00079
2011-09-288080777936,00079
2011-09-277778767837,00078
2011-09-2680807474120,00074
2011-09-228485818178,00081
2011-09-218787858544,00085
2011-09-208787868731,00087
2011-09-168687848751,00087
2011-09-158888858536,00085
2011-09-148989868683,00086
2011-09-138789878830,00088
2011-09-128888878822,00088
2011-09-0987898789113,00089
2011-09-088989878829,00088
2011-09-078788878831,00088
2011-09-068888878770,00087
2011-09-058890888919,00089
2011-09-029292909027,00090
2011-09-0193939192142,00092
2011-08-3192989193269,00093
2011-08-309192899278,00092
2011-08-2989908689105,00089
2011-08-268991878948,00089
2011-08-2591918688138,00088
2011-08-248991888861,00088
2011-08-238991869068,00090
2011-08-228791878764,00087
2011-08-198990878846,00088
2011-08-189191898924,00089
2011-08-179191899028,00090
2011-08-169092899066,00090
2011-08-159090888936,00089
2011-08-128690869064,00090
2011-08-118587848583,00085
2011-08-108788848553,00085
2011-08-0978867886125,00086
2011-08-0888888283219,00083
2011-08-0590918788201,00088
2011-08-049495939321,00093
2011-08-039495939536,00095
2011-08-029496949546,00095
2011-08-019396939548,00095
2011-07-2996979393187,00093
2011-07-289598959873,00098
2011-07-2799999696115,00096
2011-07-269899989835,00098
2011-07-25991009898102,00098
2011-07-221011019999171,00099
2011-07-21101101999954,00099
2011-07-20100103100100181,000100
2011-07-191001009910023,000100
2011-07-151001019910097,000100
2011-07-1410110210010183,000101
2011-07-13101102100101132,000101
2011-07-1210010699102894,000102
2011-07-1199100999949,00099
2011-07-0810310399100280,000100
2011-07-07101104101101221,000101
2011-07-0610110110010037,000100
2011-07-0510210210010099,000100
2011-07-04102106102103203,000103
2011-07-0110110110010129,000101
2011-06-301011019910060,000100
2011-06-2910010110010076,000100
2011-06-281001019910160,000101
2011-06-27991019899201,00099
2011-06-2410110110010170,000101
2011-06-239810198101193,000101
2011-06-22991009999126,00099
2011-06-2199999799120,00099
2011-06-20991009898144,00098
2011-06-171071079899714,00099
2011-06-161031131021072,161,000107
2011-06-15103103100101135,000101
2011-06-149910499101483,000101
2011-06-13951019599350,00099
2011-06-10991009696211,00096
2011-06-099510495100354,000100
2011-06-0897979597111,00097
2011-06-079598959775,00097
2011-06-0697989697107,00097
2011-06-0399999798126,00098
2011-06-02981009698105,00098
2011-06-01100100989995,00099
2011-05-3199100989961,00099
2011-05-30991029899145,00099
2011-05-279810097100147,000100
2011-05-2699999697123,00097
2011-05-251001069696923,00096
2011-05-2498989497267,00097
2011-05-231011019797412,00097
2011-05-2011011099991,185,00099
2011-05-191021241021116,454,000111
2011-05-189798979871,00098
2011-05-1794979496105,00096
2011-05-1697999494240,00094
2011-05-1310710799100414,000100
2011-05-1210710810610764,000107
2011-05-11108108106107102,000107
2011-05-10108109106108158,000108
2011-05-09110111107108232,000108
2011-05-06107113105111672,000111
2011-05-02108110106108277,000108
2011-04-28109109106109283,000109
2011-04-27109111106107513,000107
2011-04-26110111108110377,000110
2011-04-251171181101121,129,000112
2011-04-2212213711511710,110,000117
2011-04-21110116106112944,000112
2011-04-201191211101121,481,000112
2011-04-1913015011511611,676,000116
2011-04-1893121931217,229,000121
2011-04-159292909117,00091
2011-04-149091899164,00091
2011-04-139091898923,00089
2011-04-129292898998,00089
2011-04-119394929256,00092
2011-04-0886938390219,00090
2011-04-078989868787,00087
2011-04-0693938789159,00089
2011-04-0598989193218,00093
2011-04-041011019798132,00098
2011-04-011001009596158,00096
2011-03-311001009698218,00098
2011-03-309710194101318,000101
2011-03-2996969295173,00095
2011-03-281001009696188,00096
2011-03-251091099596509,00096
2011-03-249310793104757,000104
2011-03-2391969091512,00091
2011-03-2287908388411,00088
2011-03-1876817681332,00081
2011-03-1767766675296,00075
2011-03-16687260711,101,00071
2011-03-1585855763943,00063
2011-03-1487948187629,00087
2011-03-11105107102102525,000102
2011-03-101091171051052,261,000105
2011-03-0911214111011210,978,000112
2011-03-08101105100103324,000103
2011-03-07105106100101159,000101
2011-03-04106109104104295,000104
2011-03-03107107102104360,000104
2011-03-02107109104104420,000104
2011-03-01112112109110353,000110
2011-02-28108115108113899,000113
2011-02-25108110103109649,000109
2011-02-24121123103106859,000106
2011-02-231261321161171,315,000117
2011-02-221251551171218,021,000121
2011-02-2190115891153,896,000115
2011-02-1883868385205,00085
2011-02-1784848283101,00083
2011-02-1681858183221,00083
2011-02-158181808034,00080
2011-02-148182808160,00081
2011-02-108181798117,00081
2011-02-098081798047,00080
2011-02-088181808047,00080
2011-02-078181798089,00080
2011-02-048181798060,00080
2011-02-038081808138,00081
2011-02-027881788040,00080
2011-02-017878787837,00078
2011-01-317878777855,00078
2011-01-2881827879159,00079
2011-01-278282818233,00082
2011-01-268383838324,00083
2011-01-258384838445,00084
2011-01-248283818399,00083
2011-01-2187888283217,00083
2011-01-2090908787233,00087
2011-01-1985898589342,00089
2011-01-188384838427,00084
2011-01-178383838330,00083
2011-01-148585828354,00083
2011-01-138586848421,00084
2011-01-128687848573,00085
2011-01-118485838584,00085
2011-01-078585848495,00084
2011-01-0683848384120,00084
2011-01-058282818293,00082
2011-01-048383818282,00082

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