5337 ダントーホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	94	95	92	94	296,000	94
2012-12-27	97	113	94	94	3,450,000	94
2012-12-26	91	93	89	92	517,000	92
2012-12-25	90	90	88	89	192,000	89
2012-12-21	90	92	88	89	769,000	89
2012-12-20	85	90	85	89	807,000	89
2012-12-19	85	85	84	85	209,000	85
2012-12-18	85	86	84	84	66,000	84
2012-12-17	85	86	84	85	95,000	85
2012-12-14	84	86	84	85	106,000	85
2012-12-13	84	86	84	85	89,000	85
2012-12-12	85	85	84	85	37,000	85
2012-12-11	86	86	83	85	133,000	85
2012-12-10	87	87	85	85	279,000	85
2012-12-07	87	88	85	87	241,000	87
2012-12-06	84	87	84	87	167,000	87
2012-12-05	84	85	83	85	22,000	85
2012-12-04	83	85	83	85	78,000	85
2012-12-03	84	85	84	84	67,000	84
2012-11-30	85	86	84	84	84,000	84
2012-11-29	85	86	84	84	124,000	84
2012-11-28	85	86	83	84	169,000	84
2012-11-27	85	87	84	85	190,000	85
2012-11-26	86	87	85	86	162,000	86
2012-11-22	85	86	84	85	148,000	85
2012-11-21	85	85	83	85	62,000	85
2012-11-20	86	86	83	85	249,000	85
2012-11-19	83	84	82	83	72,000	83
2012-11-16	82	83	81	83	29,000	83
2012-11-15	79	82	78	82	154,000	82
2012-11-14	80	82	80	81	118,000	81
2012-11-13	83	83	80	80	182,000	80
2012-11-12	83	85	82	82	103,000	82
2012-11-09	84	84	82	83	128,000	83
2012-11-08	81	93	81	84	1,185,000	84
2012-11-07	81	83	80	82	135,000	82
2012-11-06	82	82	81	82	15,000	82
2012-11-05	80	82	79	82	62,000	82
2012-11-02	81	82	79	80	151,000	80
2012-11-01	80	81	79	81	144,000	81
2012-10-31	82	82	79	81	175,000	81
2012-10-30	83	83	81	81	62,000	81
2012-10-29	84	85	80	83	226,000	83
2012-10-26	83	84	82	83	181,000	83
2012-10-25	81	83	80	83	210,000	83
2012-10-24	80	87	79	81	860,000	81
2012-10-23	81	82	80	80	231,000	80
2012-10-22	78	82	77	81	269,000	81
2012-10-19	77	79	77	79	126,000	79
2012-10-18	77	78	77	77	78,000	77
2012-10-17	77	77	76	77	58,000	77
2012-10-16	75	77	75	77	41,000	77
2012-10-15	76	76	74	75	49,000	75
2012-10-12	75	75	75	75	21,000	75
2012-10-11	75	76	74	74	36,000	74
2012-10-10	74	76	74	74	71,000	74
2012-10-09	75	76	74	74	28,000	74
2012-10-05	74	77	74	76	95,000	76
2012-10-04	74	75	73	74	28,000	74
2012-10-03	74	75	74	74	38,000	74
2012-10-02	75	76	74	74	38,000	74
2012-10-01	74	75	74	75	32,000	75
2012-09-28	75	76	74	74	42,000	74
2012-09-27	75	76	75	76	66,000	76
2012-09-26	76	76	75	76	34,000	76
2012-09-25	76	77	76	77	45,000	77
2012-09-24	77	77	76	77	31,000	77
2012-09-21	78	78	77	77	15,000	77
2012-09-20	78	79	77	77	84,000	77
2012-09-19	79	80	78	78	80,000	78
2012-09-18	77	80	77	79	54,000	79
2012-09-14	77	79	77	78	74,000	78
2012-09-13	79	79	77	77	42,000	77
2012-09-12	76	79	76	79	81,000	79
2012-09-11	77	78	76	76	61,000	76
2012-09-10	77	78	76	77	132,000	77
2012-09-07	77	78	76	77	78,000	77
2012-09-06	77	78	75	78	69,000	78
2012-09-05	77	77	76	77	26,000	77
2012-09-04	77	78	77	78	21,000	78
2012-09-03	78	78	77	78	48,000	78
2012-08-31	79	79	78	78	15,000	78
2012-08-30	79	80	77	79	44,000	79
2012-08-29	77	79	77	78	79,000	78
2012-08-28	78	78	77	77	31,000	77
2012-08-27	77	78	77	77	54,000	77
2012-08-24	78	78	77	77	53,000	77
2012-08-23	78	80	77	77	103,000	77
2012-08-22	80	80	79	79	61,000	79
2012-08-21	82	82	80	81	49,000	81
2012-08-20	83	85	81	82	98,000	82
2012-08-17	83	84	82	83	60,000	83
2012-08-16	80	85	80	84	182,000	84
2012-08-15	81	83	79	82	197,000	82
2012-08-14	79	82	78	81	100,000	81
2012-08-13	78	79	78	79	66,000	79
2012-08-10	78	80	78	79	38,000	79
2012-08-09	79	80	78	79	19,000	79
2012-08-08	79	80	78	78	51,000	78
2012-08-07	77	78	76	78	30,000	78
2012-08-06	77	77	76	77	16,000	77
2012-08-03	78	78	76	76	45,000	76
2012-08-02	79	79	77	77	30,000	77
2012-08-01	78	79	78	79	22,000	79
2012-07-31	76	78	76	77	28,000	77
2012-07-30	78	78	77	78	42,000	78
2012-07-27	77	77	75	77	39,000	77
2012-07-26	74	76	74	76	37,000	76
2012-07-25	75	76	74	74	141,000	74
2012-07-24	79	79	77	77	43,000	77
2012-07-23	81	81	79	79	41,000	79
2012-07-20	83	84	81	82	60,000	82
2012-07-19	82	83	81	83	24,000	83
2012-07-18	83	84	81	81	37,000	81
2012-07-17	83	83	82	83	14,000	83
2012-07-13	82	84	82	83	20,000	83
2012-07-12	85	85	84	84	12,000	84
2012-07-11	86	86	84	84	134,000	84
2012-07-10	88	88	87	88	28,000	88
2012-07-09	87	88	87	88	40,000	88
2012-07-06	87	88	87	88	20,000	88
2012-07-05	88	90	88	88	29,000	88
2012-07-04	90	91	87	88	66,000	88
2012-07-03	89	89	89	89	15,000	89
2012-07-02	92	92	87	87	148,000	87
2012-06-29	85	90	83	88	245,000	88
2012-06-28	86	89	85	85	138,000	85
2012-06-27	81	85	80	84	145,000	84
2012-06-26	81	82	79	80	91,000	80
2012-06-25	84	84	81	82	65,000	82
2012-06-22	81	83	81	81	66,000	81
2012-06-21	81	86	80	82	248,000	82
2012-06-20	78	80	78	79	79,000	79
2012-06-19	76	78	76	78	31,000	78
2012-06-18	78	79	76	77	173,000	77
2012-06-15	79	79	78	78	19,000	78
2012-06-14	79	80	78	79	35,000	79
2012-06-13	80	81	79	79	32,000	79
2012-06-12	79	80	78	80	21,000	80
2012-06-11	80	81	79	79	37,000	79
2012-06-08	80	81	78	79	59,000	79
2012-06-07	80	81	77	80	75,000	80
2012-06-06	79	80	78	80	42,000	80
2012-06-05	74	78	74	78	53,000	78
2012-06-04	75	76	73	74	46,000	74
2012-06-01	78	79	76	76	52,000	76
2012-05-31	76	79	76	78	42,000	78
2012-05-30	80	80	77	79	80,000	79
2012-05-29	81	81	79	79	36,000	79
2012-05-28	82	82	80	81	31,000	81
2012-05-25	83	84	83	83	21,000	83
2012-05-24	85	85	83	84	13,000	84
2012-05-23	84	86	84	85	36,000	85
2012-05-22	84	85	83	84	41,000	84
2012-05-21	80	84	80	83	34,000	83
2012-05-18	79	80	76	79	122,000	79
2012-05-17	78	82	78	82	44,000	82
2012-05-16	79	84	78	80	84,000	80
2012-05-15	75	79	73	79	137,000	79
2012-05-14	82	86	74	74	175,000	74
2012-05-11	84	85	81	81	66,000	81
2012-05-10	83	84	83	84	11,000	84
2012-05-09	83	84	83	84	42,000	84
2012-05-08	85	85	83	84	37,000	84
2012-05-07	87	87	84	85	73,000	85
2012-05-02	88	89	87	89	25,000	89
2012-05-01	90	90	87	88	69,000	88
2012-04-27	91	92	90	91	24,000	91
2012-04-26	90	91	89	90	80,000	90
2012-04-25	90	91	89	89	42,000	89
2012-04-24	90	91	89	90	77,000	90
2012-04-23	94	94	90	92	240,000	92
2012-04-20	94	94	93	93	39,000	93
2012-04-19	96	96	94	94	37,000	94
2012-04-18	95	96	94	96	60,000	96
2012-04-17	94	95	92	94	41,000	94
2012-04-16	93	94	91	93	73,000	93
2012-04-13	94	95	92	93	37,000	93
2012-04-12	93	94	92	94	75,000	94
2012-04-11	92	93	90	92	260,000	92
2012-04-10	96	97	95	95	39,000	95
2012-04-09	96	96	96	96	33,000	96
2012-04-06	98	99	96	98	106,000	98
2012-04-05	98	106	97	98	802,000	98
2012-04-04	98	99	95	96	202,000	96
2012-04-03	99	100	99	99	61,000	99
2012-04-02	101	101	100	100	89,000	100
2012-03-30	101	101	99	100	191,000	100
2012-03-29	103	103	100	102	95,000	102
2012-03-28	99	103	99	102	222,000	102
2012-03-27	98	99	98	99	95,000	99
2012-03-26	101	102	97	97	432,000	97
2012-03-23	104	105	102	102	245,000	102
2012-03-22	104	106	104	105	149,000	105
2012-03-21	105	106	103	104	261,000	104
2012-03-19	103	104	102	104	245,000	104
2012-03-16	104	105	101	104	325,000	104
2012-03-15	107	107	104	105	355,000	105
2012-03-14	109	110	106	107	579,000	107
2012-03-13	106	115	105	108	1,913,000	108
2012-03-12	107	108	103	105	679,000	105
2012-03-09	108	111	103	107	1,619,000	107
2012-03-08	99	115	98	109	4,465,000	109
2012-03-07	97	98	97	98	73,000	98
2012-03-06	97	98	96	98	114,000	98
2012-03-05	96	100	95	97	178,000	97
2012-03-02	95	97	95	95	102,000	95
2012-03-01	98	99	94	95	385,000	95
2012-02-29	104	105	98	99	474,000	99
2012-02-28	104	105	100	104	730,000	104
2012-02-27	101	123	101	107	6,748,000	107
2012-02-24	99	101	98	99	270,000	99
2012-02-23	102	102	97	99	655,000	99
2012-02-22	94	99	94	99	500,000	99
2012-02-21	102	108	93	93	3,078,000	93
2012-02-20	90	101	90	97	2,110,000	97
2012-02-17	89	90	88	90	99,000	90
2012-02-16	91	91	88	89	84,000	89
2012-02-15	89	90	89	90	66,000	90
2012-02-14	89	89	88	89	44,000	89
2012-02-13	95	96	87	89	489,000	89
2012-02-10	90	90	89	90	95,000	90
2012-02-09	89	90	88	90	143,000	90
2012-02-08	89	90	88	90	112,000	90
2012-02-07	88	91	88	88	241,000	88
2012-02-06	89	90	88	88	87,000	88
2012-02-03	90	90	87	88	125,000	88
2012-02-02	89	91	88	89	200,000	89
2012-02-01	89	89	86	88	104,000	88
2012-01-31	88	95	87	88	764,000	88
2012-01-30	86	88	86	88	52,000	88
2012-01-27	86	88	86	86	96,000	86
2012-01-26	88	88	86	86	121,000	86
2012-01-25	85	88	85	87	181,000	87
2012-01-24	88	88	85	86	160,000	86
2012-01-23	87	88	86	87	148,000	87
2012-01-20	90	90	85	87	137,000	87
2012-01-19	87	87	85	87	163,000	87
2012-01-18	90	90	84	86	516,000	86
2012-01-17	83	92	82	90	811,000	90
2012-01-16	83	84	80	83	159,000	83
2012-01-13	83	83	81	83	235,000	83
2012-01-12	82	84	81	82	195,000	82
2012-01-11	84	84	81	82	201,000	82
2012-01-10	85	92	80	82	1,363,000	82
2012-01-06	78	82	78	80	262,000	80
2012-01-05	78	78	77	77	57,000	77
2012-01-04	78	78	76	78	74,000	78

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