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
