5337 ダントーホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	156	157	153	153	130,000	153
2014-12-29	160	160	156	156	96,000	156
2014-12-26	157	159	155	159	206,000	159
2014-12-25	151	158	151	155	786,000	155
2014-12-24	149	152	148	149	88,000	149
2014-12-22	150	150	148	149	99,000	149
2014-12-19	150	150	148	150	78,000	150
2014-12-18	150	151	149	149	59,000	149
2014-12-17	152	152	149	149	163,000	149
2014-12-16	149	159	149	151	312,000	151
2014-12-15	149	150	148	149	36,000	149
2014-12-12	149	150	148	149	128,000	149
2014-12-11	149	151	149	149	90,000	149
2014-12-10	149	153	149	150	82,000	150
2014-12-09	151	151	149	149	112,000	149
2014-12-08	150	152	150	152	139,000	152
2014-12-05	147	149	147	148	36,000	148
2014-12-04	147	147	145	147	105,000	147
2014-12-03	148	150	147	149	50,000	149
2014-12-02	148	149	147	148	38,000	148
2014-12-01	150	150	147	147	59,000	147
2014-11-28	149	151	149	150	114,000	150
2014-11-27	149	149	148	149	70,000	149
2014-11-26	149	149	148	148	65,000	148
2014-11-25	149	149	147	148	46,000	148
2014-11-21	147	147	145	146	82,000	146
2014-11-20	147	148	146	148	91,000	148
2014-11-19	146	148	146	148	46,000	148
2014-11-18	145	148	145	148	49,000	148
2014-11-17	145	146	144	146	127,000	146
2014-11-14	149	150	145	145	350,000	145
2014-11-13	148	151	148	149	119,000	149
2014-11-12	149	151	148	148	36,000	148
2014-11-11	148	152	148	149	100,000	149
2014-11-10	151	151	148	149	73,000	149
2014-11-07	147	150	145	150	201,000	150
2014-11-06	146	149	145	147	132,000	147
2014-11-05	143	146	143	146	110,000	146
2014-11-04	145	146	142	145	357,000	145
2014-10-31	139	143	139	143	67,000	143
2014-10-30	140	140	138	138	49,000	138
2014-10-29	139	141	139	139	40,000	139
2014-10-28	141	141	139	139	18,000	139
2014-10-27	142	142	140	140	38,000	140
2014-10-24	141	142	139	140	164,000	140
2014-10-23	143	144	140	140	67,000	140
2014-10-22	139	145	138	145	125,000	145
2014-10-21	139	139	137	137	26,000	137
2014-10-20	135	137	135	136	44,000	136
2014-10-17	131	139	131	135	231,000	135
2014-10-16	132	133	131	131	126,000	131
2014-10-15	134	134	133	134	22,000	134
2014-10-14	133	138	131	132	281,000	132
2014-10-10	135	136	134	135	164,000	135
2014-10-09	136	137	134	136	172,000	136
2014-10-08	136	138	136	136	90,000	136
2014-10-07	142	142	138	138	82,000	138
2014-10-06	143	143	140	142	73,000	142
2014-10-03	136	141	136	140	103,000	140
2014-10-02	135	139	135	136	195,000	136
2014-10-01	141	142	138	138	205,000	138
2014-09-30	143	144	142	142	278,000	142
2014-09-29	147	148	143	146	529,000	146
2014-09-26	137	140	136	139	198,000	139
2014-09-25	131	138	131	138	365,000	138
2014-09-24	126	132	126	131	414,000	131
2014-09-22	127	127	125	127	23,000	127
2014-09-19	126	127	126	127	35,000	127
2014-09-18	125	127	125	126	138,000	126
2014-09-17	125	125	125	125	29,000	125
2014-09-16	126	127	126	126	177,000	126
2014-09-12	126	127	125	126	202,000	126
2014-09-11	125	126	125	126	112,000	126
2014-09-10	124	126	123	126	42,000	126
2014-09-09	125	126	123	123	144,000	123
2014-09-08	123	125	123	124	65,000	124
2014-09-05	124	124	123	123	24,000	123
2014-09-04	124	124	123	123	31,000	123
2014-09-03	125	125	123	124	22,000	124
2014-09-02	124	125	123	124	102,000	124
2014-09-01	123	124	123	124	63,000	124
2014-08-29	122	124	122	123	46,000	123
2014-08-28	124	124	122	123	79,000	123
2014-08-27	121	125	121	125	146,000	125
2014-08-26	120	121	120	121	50,000	121
2014-08-25	121	121	121	121	32,000	121
2014-08-22	122	122	119	120	125,000	120
2014-08-21	122	122	121	122	24,000	122
2014-08-20	121	122	120	121	32,000	121
2014-08-19	123	123	120	121	137,000	121
2014-08-18	122	123	121	123	82,000	123
2014-08-15	122	122	120	121	31,000	121
2014-08-14	120	122	120	122	110,000	122
2014-08-13	119	121	119	121	130,000	121
2014-08-12	123	123	121	121	9,000	121
2014-08-11	122	123	120	122	285,000	122
2014-08-08	120	122	119	120	108,000	120
2014-08-07	120	121	120	120	21,000	120
2014-08-06	120	122	119	120	295,000	120
2014-08-05	125	125	120	120	211,000	120
2014-08-04	120	127	120	127	278,000	127
2014-08-01	120	122	120	120	243,000	120
2014-07-31	121	123	121	121	34,000	121
2014-07-30	122	122	121	122	161,000	122
2014-07-29	123	124	123	123	9,000	123
2014-07-28	124	124	123	124	72,000	124
2014-07-25	124	124	122	123	73,000	123
2014-07-24	125	125	124	124	41,000	124
2014-07-23	127	127	125	125	56,000	125
2014-07-22	125	129	125	127	179,000	127
2014-07-18	120	126	120	125	111,000	125
2014-07-17	124	124	120	122	317,000	122
2014-07-16	125	125	122	123	131,000	123
2014-07-15	126	128	124	124	150,000	124
2014-07-14	121	134	121	126	846,000	126
2014-07-11	120	121	120	120	73,000	120
2014-07-10	122	122	121	121	91,000	121
2014-07-09	124	125	121	122	261,000	122
2014-07-08	122	128	122	127	892,000	127
2014-07-07	122	122	120	121	66,000	121
2014-07-04	121	122	121	121	38,000	121
2014-07-03	122	122	120	121	45,000	121
2014-07-02	122	123	122	122	52,000	122
2014-07-01	121	123	121	121	104,000	121
2014-06-30	119	121	119	121	34,000	121
2014-06-27	120	120	118	119	37,000	119
2014-06-26	119	120	119	119	141,000	119
2014-06-25	120	121	120	120	27,000	120
2014-06-24	120	120	119	120	130,000	120
2014-06-23	121	122	120	120	113,000	120
2014-06-20	123	124	120	121	217,000	121
2014-06-19	120	123	120	123	155,000	123
2014-06-18	119	121	119	121	160,000	121
2014-06-17	121	121	119	119	84,000	119
2014-06-16	120	121	119	120	42,000	120
2014-06-13	122	122	120	120	56,000	120
2014-06-12	120	121	119	120	22,000	120
2014-06-11	122	122	120	120	53,000	120
2014-06-10	119	122	118	122	101,000	122
2014-06-09	121	122	120	120	37,000	120
2014-06-06	120	121	120	121	48,000	121
2014-06-05	121	121	119	121	41,000	121
2014-06-04	120	122	119	120	55,000	120
2014-06-03	120	121	118	120	100,000	120
2014-06-02	119	121	119	120	80,000	120
2014-05-30	119	121	119	119	20,000	119
2014-05-29	118	120	118	119	42,000	119
2014-05-28	121	121	119	119	22,000	119
2014-05-27	116	121	116	121	94,000	121
2014-05-26	116	118	115	118	37,000	118
2014-05-23	119	119	114	116	77,000	116
2014-05-22	117	117	114	116	30,000	116
2014-05-21	117	117	114	115	87,000	115
2014-05-20	117	118	117	117	41,000	117
2014-05-19	116	118	115	117	105,000	117
2014-05-16	117	117	116	116	67,000	116
2014-05-15	119	119	117	119	68,000	119
2014-05-14	117	121	116	120	106,000	120
2014-05-13	116	118	116	116	81,000	116
2014-05-12	117	118	116	116	52,000	116
2014-05-09	117	118	117	117	25,000	117
2014-05-08	118	118	117	117	45,000	117
2014-05-07	117	118	117	117	79,000	117
2014-05-02	118	119	118	119	27,000	119
2014-05-01	116	120	116	118	120,000	118
2014-04-30	117	118	117	117	51,000	117
2014-04-28	117	119	117	117	42,000	117
2014-04-25	119	119	117	119	31,000	119
2014-04-24	118	119	117	119	35,000	119
2014-04-23	117	117	116	117	19,000	117
2014-04-22	118	118	117	117	37,000	117
2014-04-21	116	119	116	117	51,000	117
2014-04-18	116	116	115	116	12,000	116
2014-04-17	118	118	115	116	33,000	116
2014-04-16	115	116	114	116	99,000	116
2014-04-15	115	116	115	116	8,000	116
2014-04-14	114	116	113	114	77,000	114
2014-04-11	114	114	111	114	104,000	114
2014-04-10	117	117	114	114	42,000	114
2014-04-09	113	115	113	113	66,000	113
2014-04-08	116	116	114	114	119,000	114
2014-04-07	117	117	116	117	68,000	117
2014-04-04	116	117	113	116	186,000	116
2014-04-03	114	115	114	114	93,000	114
2014-04-02	112	115	112	114	157,000	114
2014-04-01	113	115	112	114	119,000	114
2014-03-31	112	113	110	112	131,000	112
2014-03-28	109	112	109	111	131,000	111
2014-03-27	108	110	108	109	80,000	109
2014-03-26	108	109	107	109	93,000	109
2014-03-25	107	110	107	109	317,000	109
2014-03-24	108	110	107	107	328,000	107
2014-03-20	109	109	107	107	144,000	107
2014-03-19	108	110	107	109	110,000	109
2014-03-18	108	110	108	109	535,000	109
2014-03-17	111	112	110	110	131,000	110
2014-03-14	114	116	111	112	258,000	112
2014-03-13	114	117	114	116	156,000	116
2014-03-12	117	117	115	115	81,000	115
2014-03-11	117	118	116	117	38,000	117
2014-03-10	116	117	116	116	39,000	116
2014-03-07	115	116	114	116	76,000	116
2014-03-06	115	115	112	114	234,000	114
2014-03-05	118	119	115	115	65,000	115
2014-03-04	111	116	111	116	73,000	116
2014-03-03	114	114	111	113	187,000	113
2014-02-28	118	118	115	115	254,000	115
2014-02-27	118	119	117	117	82,000	117
2014-02-26	118	118	118	118	38,000	118
2014-02-25	118	119	117	118	94,000	118
2014-02-24	120	121	114	116	287,000	116
2014-02-21	118	121	118	119	93,000	119
2014-02-20	120	120	117	119	86,000	119
2014-02-19	120	120	118	120	77,000	120
2014-02-18	115	119	115	118	309,000	118
2014-02-17	121	136	115	115	1,546,000	115
2014-02-14	121	122	113	117	638,000	117
2014-02-13	124	125	120	121	221,000	121
2014-02-12	126	126	125	126	44,000	126
2014-02-10	123	126	123	126	152,000	126
2014-02-07	119	122	119	121	114,000	121
2014-02-06	116	119	114	118	233,000	118
2014-02-05	119	119	113	115	322,000	115
2014-02-04	119	120	114	114	407,000	114
2014-02-03	125	125	122	123	332,000	123
2014-01-31	130	131	125	125	234,000	125
2014-01-30	129	129	126	127	230,000	127
2014-01-29	131	131	130	131	75,000	131
2014-01-28	132	134	128	128	285,000	128
2014-01-27	133	134	132	132	200,000	132
2014-01-24	136	139	135	136	117,000	136
2014-01-23	139	139	137	138	139,000	138
2014-01-22	140	141	138	139	354,000	139
2014-01-21	142	143	140	141	153,000	141
2014-01-20	143	144	140	142	248,000	142
2014-01-17	141	145	139	142	289,000	142
2014-01-16	146	146	140	141	551,000	141
2014-01-15	146	148	145	146	191,000	146
2014-01-14	146	148	145	145	221,000	145
2014-01-10	146	152	146	150	494,000	150
2014-01-09	150	152	148	149	1,416,000	149
2014-01-08	145	164	142	153	14,591,000	153
2014-01-07	136	137	134	135	78,000	135
2014-01-06	133	135	133	135	134,000	135

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