5337 ダントーホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	133	134	130	133	135,000	133
2013-12-27	130	133	129	133	125,000	133
2013-12-26	125	130	125	129	131,000	129
2013-12-25	123	124	121	123	225,000	123
2013-12-24	124	125	122	123	244,000	123
2013-12-20	128	128	126	126	119,000	126
2013-12-19	128	128	125	127	315,000	127
2013-12-18	127	130	127	128	137,000	128
2013-12-17	131	131	128	129	145,000	129
2013-12-16	129	132	129	131	226,000	131
2013-12-13	129	130	129	129	154,000	129
2013-12-12	131	131	130	131	76,000	131
2013-12-11	132	132	131	132	79,000	132
2013-12-10	133	134	130	132	139,000	132
2013-12-09	131	134	131	133	108,000	133
2013-12-06	129	131	128	130	101,000	130
2013-12-05	131	134	130	130	114,000	130
2013-12-04	130	132	130	131	241,000	131
2013-12-03	137	137	129	134	373,000	134
2013-12-02	136	139	136	136	366,000	136
2013-11-29	137	139	136	139	139,000	139
2013-11-28	140	140	136	138	396,000	138
2013-11-27	139	142	139	139	500,000	139
2013-11-26	132	142	131	141	2,706,000	141
2013-11-25	129	135	128	133	647,000	133
2013-11-22	131	131	127	129	320,000	129
2013-11-21	127	130	127	130	273,000	130
2013-11-20	131	135	125	129	2,053,000	129
2013-11-19	125	127	122	123	524,000	123
2013-11-18	119	129	118	129	640,000	129
2013-11-15	116	118	116	118	235,000	118
2013-11-14	117	118	115	118	191,000	118
2013-11-13	116	118	116	117	64,000	117
2013-11-12	117	118	116	118	81,000	118
2013-11-11	118	118	116	117	70,000	117
2013-11-08	116	119	116	118	121,000	118
2013-11-07	119	119	117	118	90,000	118
2013-11-06	116	119	116	119	36,000	119
2013-11-05	117	118	116	118	88,000	118
2013-11-01	120	120	117	118	68,000	118
2013-10-31	119	121	119	120	128,000	120
2013-10-30	119	121	119	119	183,000	119
2013-10-29	118	120	118	118	39,000	118
2013-10-28	117	120	117	119	77,000	119
2013-10-25	119	119	117	117	41,000	117
2013-10-24	116	119	115	119	152,000	119
2013-10-23	119	121	115	116	225,000	116
2013-10-22	121	121	118	119	194,000	119
2013-10-21	121	123	120	121	225,000	121
2013-10-18	121	121	118	118	54,000	118
2013-10-17	120	121	119	120	115,000	120
2013-10-16	120	120	117	119	78,000	119
2013-10-15	121	122	119	120	94,000	120
2013-10-11	117	120	117	119	157,000	119
2013-10-10	118	119	115	117	75,000	117
2013-10-09	112	118	112	116	103,000	116
2013-10-08	113	115	110	115	81,000	115
2013-10-07	115	116	112	116	124,000	116
2013-10-04	120	120	113	115	166,000	115
2013-10-03	123	123	120	120	162,000	120
2013-10-02	125	128	122	124	172,000	124
2013-10-01	128	131	125	126	210,000	126
2013-09-30	131	131	126	128	149,000	128
2013-09-27	134	138	131	133	180,000	133
2013-09-26	135	135	127	133	270,000	133
2013-09-25	142	142	131	131	1,339,000	131
2013-09-24	132	146	131	146	1,958,000	146
2013-09-20	134	134	130	132	533,000	132
2013-09-19	135	137	134	135	393,000	135
2013-09-18	139	141	131	134	933,000	134
2013-09-17	132	137	131	137	1,526,000	137
2013-09-13	115	129	115	129	623,000	129
2013-09-12	115	115	113	114	59,000	114
2013-09-11	118	119	115	116	137,000	116
2013-09-10	111	117	111	115	99,000	115
2013-09-09	110	112	110	111	47,000	111
2013-09-06	110	110	108	110	26,000	110
2013-09-05	111	111	109	110	86,000	110
2013-09-04	111	111	109	111	11,000	111
2013-09-03	107	111	107	110	68,000	110
2013-09-02	107	109	107	107	43,000	107
2013-08-30	109	110	108	109	54,000	109
2013-08-29	107	110	107	109	34,000	109
2013-08-28	105	110	105	109	75,000	109
2013-08-27	110	111	109	110	57,000	110
2013-08-26	111	111	108	109	40,000	109
2013-08-23	110	110	106	108	116,000	108
2013-08-22	109	111	108	110	57,000	110
2013-08-21	110	111	109	109	55,000	109
2013-08-20	109	110	108	109	129,000	109
2013-08-19	109	110	109	110	47,000	110
2013-08-16	109	111	109	110	74,000	110
2013-08-15	110	111	110	110	14,000	110
2013-08-14	109	109	108	109	82,000	109
2013-08-13	107	109	104	108	211,000	108
2013-08-12	109	111	109	109	108,000	109
2013-08-09	112	112	110	112	113,000	112
2013-08-08	111	112	111	111	79,000	111
2013-08-07	114	120	109	111	569,000	111
2013-08-06	109	110	108	109	61,000	109
2013-08-05	105	108	105	108	38,000	108
2013-08-02	104	106	104	105	42,000	105
2013-08-01	102	104	102	104	57,000	104
2013-07-31	104	104	102	104	96,000	104
2013-07-30	102	105	102	105	52,000	105
2013-07-29	105	105	101	102	123,000	102
2013-07-26	108	108	105	105	82,000	105
2013-07-25	110	111	109	109	51,000	109
2013-07-24	110	111	110	111	31,000	111
2013-07-23	109	112	109	110	44,000	110
2013-07-22	107	109	107	109	40,000	109
2013-07-19	109	109	106	107	53,000	107
2013-07-18	110	110	107	109	52,000	109
2013-07-17	110	110	105	110	105,000	110
2013-07-16	110	110	109	110	59,000	110
2013-07-12	109	110	108	110	75,000	110
2013-07-11	109	109	105	109	135,000	109
2013-07-10	111	111	108	109	137,000	109
2013-07-09	109	111	108	111	104,000	111
2013-07-08	108	110	107	107	158,000	107
2013-07-05	108	117	106	107	615,000	107
2013-07-04	106	107	105	105	127,000	105
2013-07-03	104	105	102	105	157,000	105
2013-07-02	103	104	102	104	160,000	104
2013-07-01	102	102	99	102	125,000	102
2013-06-28	98	101	98	100	90,000	100
2013-06-27	99	99	94	97	103,000	97
2013-06-26	101	101	96	97	136,000	97
2013-06-25	101	101	98	99	166,000	99
2013-06-24	101	102	100	101	75,000	101
2013-06-21	98	102	96	100	196,000	100
2013-06-20	105	106	100	100	414,000	100
2013-06-19	105	106	101	105	193,000	105
2013-06-18	106	106	101	102	225,000	102
2013-06-17	107	107	102	104	230,000	104
2013-06-14	111	112	105	105	484,000	105
2013-06-13	107	123	107	111	4,031,000	111
2013-06-12	100	102	94	102	130,000	102
2013-06-11	100	101	99	100	49,000	100
2013-06-10	95	99	94	98	139,000	98
2013-06-07	97	97	90	92	282,000	92
2013-06-06	104	105	96	97	295,000	97
2013-06-05	109	110	102	102	209,000	102
2013-06-04	110	110	107	109	147,000	109
2013-06-03	112	113	110	110	148,000	110
2013-05-31	112	113	110	111	101,000	111
2013-05-30	112	115	110	111	167,000	111
2013-05-29	114	114	111	112	96,000	112
2013-05-28	111	113	110	111	37,000	111
2013-05-27	112	113	109	111	120,000	111
2013-05-24	118	122	108	114	331,000	114
2013-05-23	127	128	116	116	234,000	116
2013-05-22	126	129	126	128	101,000	128
2013-05-21	127	127	124	124	103,000	124
2013-05-20	126	130	125	125	249,000	125
2013-05-17	119	128	115	126	216,000	126
2013-05-16	126	126	108	120	442,000	120
2013-05-15	134	134	125	126	352,000	126
2013-05-14	129	132	129	131	131,000	131
2013-05-13	133	134	125	128	255,000	128
2013-05-10	137	137	130	132	543,000	132
2013-05-09	138	138	135	136	157,000	136
2013-05-08	139	139	136	137	204,000	137
2013-05-07	143	143	139	139	192,000	139
2013-05-02	136	142	136	141	217,000	141
2013-05-01	137	137	134	136	85,000	136
2013-04-30	135	135	131	134	129,000	134
2013-04-26	136	145	134	136	426,000	136
2013-04-25	137	137	132	135	112,000	135
2013-04-24	138	138	135	137	67,000	137
2013-04-23	136	137	133	135	119,000	135
2013-04-22	134	135	133	134	110,000	134
2013-04-19	133	137	132	134	123,000	134
2013-04-18	130	133	130	130	103,000	130
2013-04-17	134	134	131	132	95,000	132
2013-04-16	130	134	129	133	132,000	133
2013-04-15	140	140	131	133	463,000	133
2013-04-12	141	142	140	141	145,000	141
2013-04-11	143	144	141	142	101,000	142
2013-04-10	140	144	140	142	199,000	142
2013-04-09	148	148	140	142	496,000	142
2013-04-08	150	151	144	147	727,000	147
2013-04-05	140	147	137	147	738,000	147
2013-04-04	140	141	137	140	156,000	140
2013-04-03	136	139	135	137	247,000	137
2013-04-02	131	138	123	136	412,000	136
2013-04-01	140	140	131	132	626,000	132
2013-03-29	145	147	142	142	768,000	142
2013-03-28	140	148	140	148	1,214,000	148
2013-03-27	140	141	137	140	409,000	140
2013-03-26	137	148	137	141	1,376,000	141
2013-03-25	138	142	136	138	526,000	138
2013-03-22	134	137	133	137	255,000	137
2013-03-21	133	135	132	134	113,000	134
2013-03-19	132	135	130	134	209,000	134
2013-03-18	133	133	132	133	139,000	133
2013-03-15	138	138	133	135	309,000	135
2013-03-14	138	139	136	137	513,000	137
2013-03-13	131	136	131	136	228,000	136
2013-03-12	137	137	132	135	261,000	135
2013-03-11	133	135	129	134	549,000	134
2013-03-08	136	138	130	134	611,000	134
2013-03-07	140	140	134	137	472,000	137
2013-03-06	136	143	129	139	1,133,000	139
2013-03-05	138	139	135	135	322,000	135
2013-03-04	140	144	137	138	1,012,000	138
2013-03-01	125	139	125	138	1,979,000	138
2013-02-28	128	128	125	127	406,000	127
2013-02-27	128	128	123	128	629,000	128
2013-02-26	122	128	120	126	689,000	126
2013-02-25	124	129	119	124	1,453,000	124
2013-02-22	115	121	113	121	994,000	121
2013-02-21	118	118	115	115	552,000	115
2013-02-20	110	114	110	114	607,000	114
2013-02-19	99	106	99	106	161,000	106
2013-02-18	98	99	97	97	182,000	97
2013-02-15	103	103	95	97	317,000	97
2013-02-14	102	106	102	105	37,000	105
2013-02-13	105	105	99	103	206,000	103
2013-02-12	107	109	104	106	239,000	106
2013-02-08	113	113	107	107	176,000	107
2013-02-07	110	113	110	112	81,000	112
2013-02-06	111	112	111	111	128,000	111
2013-02-05	113	115	111	112	209,000	112
2013-02-04	115	116	114	115	97,000	115
2013-02-01	117	117	115	115	346,000	115
2013-01-31	118	118	116	117	380,000	117
2013-01-30	115	117	113	117	373,000	117
2013-01-29	111	117	111	115	462,000	115
2013-01-28	113	114	111	111	295,000	111
2013-01-25	110	113	109	111	459,000	111
2013-01-24	110	112	109	111	280,000	111
2013-01-23	115	123	109	111	3,390,000	111
2013-01-22	103	113	101	110	1,826,000	110
2013-01-21	102	103	100	102	114,000	102
2013-01-18	100	103	99	99	177,000	99
2013-01-17	100	105	98	99	591,000	99
2013-01-16	100	103	100	102	299,000	102
2013-01-15	102	103	99	100	500,000	100
2013-01-11	100	104	99	101	660,000	101
2013-01-10	99	102	98	101	649,000	101
2013-01-09	95	98	94	98	295,000	98
2013-01-08	97	97	95	96	168,000	96
2013-01-07	96	98	95	96	107,000	96
2013-01-04	94	98	93	95	348,000	95

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