5337 ダントーホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 187 | 187 | 186 | 187 | 6,000 | 187 |
| 2015-12-29 | 182 | 182 | 180 | 182 | 11,000 | 182 |
| 2015-12-28 | 178 | 182 | 178 | 182 | 99,000 | 182 |
| 2015-12-25 | 178 | 180 | 174 | 178 | 72,000 | 178 |
| 2015-12-24 | 181 | 185 | 178 | 181 | 71,000 | 181 |
| 2015-12-22 | 194 | 194 | 183 | 184 | 29,000 | 184 |
| 2015-12-21 | 192 | 194 | 191 | 191 | 32,000 | 191 |
| 2015-12-18 | 197 | 197 | 192 | 193 | 34,000 | 193 |
| 2015-12-17 | 197 | 198 | 196 | 197 | 34,000 | 197 |
| 2015-12-16 | 200 | 200 | 195 | 197 | 22,000 | 197 |
| 2015-12-15 | 197 | 200 | 197 | 200 | 7,000 | 200 |
| 2015-12-14 | 199 | 201 | 197 | 198 | 16,000 | 198 |
| 2015-12-11 | 201 | 202 | 200 | 200 | 41,000 | 200 |
| 2015-12-10 | 195 | 198 | 195 | 196 | 34,000 | 196 |
| 2015-12-09 | 200 | 200 | 197 | 199 | 15,000 | 199 |
| 2015-12-08 | 197 | 200 | 197 | 200 | 19,000 | 200 |
| 2015-12-07 | 200 | 203 | 198 | 198 | 26,000 | 198 |
| 2015-12-04 | 198 | 202 | 198 | 199 | 10,000 | 199 |
| 2015-12-03 | 198 | 202 | 198 | 201 | 9,000 | 201 |
| 2015-12-02 | 200 | 202 | 199 | 201 | 36,000 | 201 |
| 2015-12-01 | 195 | 200 | 195 | 200 | 14,000 | 200 |
| 2015-11-30 | 205 | 205 | 201 | 203 | 15,000 | 203 |
| 2015-11-27 | 207 | 207 | 204 | 205 | 14,000 | 205 |
| 2015-11-26 | 208 | 209 | 207 | 207 | 25,000 | 207 |
| 2015-11-25 | 215 | 215 | 210 | 211 | 17,000 | 211 |
| 2015-11-24 | 213 | 215 | 210 | 215 | 36,000 | 215 |
| 2015-11-20 | 212 | 213 | 212 | 213 | 12,000 | 213 |
| 2015-11-19 | 213 | 214 | 212 | 212 | 15,000 | 212 |
| 2015-11-18 | 210 | 213 | 208 | 213 | 19,000 | 213 |
| 2015-11-17 | 210 | 210 | 207 | 210 | 61,000 | 210 |
| 2015-11-16 | 205 | 207 | 205 | 207 | 7,000 | 207 |
| 2015-11-13 | 208 | 208 | 205 | 208 | 11,000 | 208 |
| 2015-11-12 | 208 | 209 | 207 | 208 | 12,000 | 208 |
| 2015-11-11 | 205 | 205 | 202 | 204 | 15,000 | 204 |
| 2015-11-10 | 207 | 207 | 205 | 205 | 8,000 | 205 |
| 2015-11-09 | 206 | 208 | 205 | 207 | 13,000 | 207 |
| 2015-11-06 | 199 | 203 | 199 | 203 | 8,000 | 203 |
| 2015-11-05 | 198 | 203 | 198 | 202 | 30,000 | 202 |
| 2015-11-04 | 202 | 206 | 198 | 201 | 24,000 | 201 |
| 2015-11-02 | 200 | 206 | 199 | 202 | 17,000 | 202 |
| 2015-10-30 | 201 | 201 | 196 | 200 | 46,000 | 200 |
| 2015-10-29 | 211 | 211 | 205 | 205 | 52,000 | 205 |
| 2015-10-28 | 213 | 213 | 209 | 210 | 20,000 | 210 |
| 2015-10-27 | 209 | 210 | 208 | 210 | 15,000 | 210 |
| 2015-10-26 | 214 | 214 | 208 | 211 | 39,000 | 211 |
| 2015-10-23 | 209 | 213 | 208 | 212 | 42,000 | 212 |
| 2015-10-22 | 210 | 213 | 207 | 209 | 12,000 | 209 |
| 2015-10-21 | 210 | 210 | 209 | 210 | 10,000 | 210 |
| 2015-10-20 | 211 | 212 | 209 | 210 | 23,000 | 210 |
| 2015-10-19 | 214 | 215 | 210 | 212 | 20,000 | 212 |
| 2015-10-16 | 211 | 213 | 210 | 213 | 25,000 | 213 |
| 2015-10-15 | 207 | 211 | 207 | 209 | 20,000 | 209 |
| 2015-10-14 | 220 | 222 | 212 | 212 | 69,000 | 212 |
| 2015-10-13 | 219 | 220 | 217 | 220 | 28,000 | 220 |
| 2015-10-09 | 215 | 219 | 214 | 219 | 58,000 | 219 |
| 2015-10-08 | 215 | 216 | 215 | 215 | 15,000 | 215 |
| 2015-10-07 | 215 | 215 | 212 | 214 | 8,000 | 214 |
| 2015-10-06 | 211 | 215 | 210 | 215 | 32,000 | 215 |
| 2015-10-05 | 210 | 211 | 209 | 210 | 20,000 | 210 |
| 2015-10-02 | 209 | 210 | 208 | 210 | 16,000 | 210 |
| 2015-10-01 | 207 | 209 | 206 | 208 | 14,000 | 208 |
| 2015-09-30 | 206 | 209 | 206 | 206 | 20,000 | 206 |
| 2015-09-29 | 209 | 209 | 206 | 206 | 30,000 | 206 |
| 2015-09-28 | 208 | 220 | 204 | 212 | 88,000 | 212 |
| 2015-09-25 | 207 | 207 | 205 | 206 | 26,000 | 206 |
| 2015-09-24 | 206 | 207 | 204 | 206 | 31,000 | 206 |
| 2015-09-18 | 205 | 207 | 204 | 206 | 10,000 | 206 |
| 2015-09-17 | 202 | 205 | 202 | 205 | 9,000 | 205 |
| 2015-09-16 | 206 | 206 | 203 | 204 | 22,000 | 204 |
| 2015-09-15 | 205 | 207 | 203 | 205 | 24,000 | 205 |
| 2015-09-14 | 209 | 209 | 204 | 204 | 15,000 | 204 |
| 2015-09-11 | 204 | 205 | 204 | 204 | 60,000 | 204 |
| 2015-09-10 | 204 | 209 | 199 | 208 | 73,000 | 208 |
| 2015-09-09 | 199 | 205 | 197 | 205 | 107,000 | 205 |
| 2015-09-08 | 200 | 200 | 197 | 198 | 56,000 | 198 |
| 2015-09-07 | 193 | 200 | 193 | 200 | 77,000 | 200 |
| 2015-09-04 | 206 | 207 | 199 | 200 | 72,000 | 200 |
| 2015-09-03 | 200 | 206 | 200 | 202 | 60,000 | 202 |
| 2015-09-02 | 196 | 202 | 196 | 200 | 58,000 | 200 |
| 2015-09-01 | 200 | 200 | 196 | 198 | 90,000 | 198 |
| 2015-08-31 | 198 | 202 | 196 | 201 | 48,000 | 201 |
| 2015-08-28 | 191 | 199 | 190 | 196 | 87,000 | 196 |
| 2015-08-27 | 185 | 186 | 184 | 186 | 51,000 | 186 |
| 2015-08-26 | 183 | 185 | 178 | 184 | 94,000 | 184 |
| 2015-08-25 | 181 | 188 | 177 | 178 | 181,000 | 178 |
| 2015-08-24 | 193 | 195 | 186 | 186 | 77,000 | 186 |
| 2015-08-21 | 199 | 207 | 199 | 201 | 92,000 | 201 |
| 2015-08-20 | 201 | 216 | 201 | 205 | 78,000 | 205 |
| 2015-08-19 | 196 | 201 | 196 | 200 | 41,000 | 200 |
| 2015-08-18 | 198 | 202 | 197 | 200 | 55,000 | 200 |
| 2015-08-17 | 188 | 196 | 188 | 196 | 82,000 | 196 |
| 2015-08-14 | 207 | 207 | 188 | 189 | 216,000 | 189 |
| 2015-08-13 | 211 | 214 | 208 | 208 | 150,000 | 208 |
| 2015-08-12 | 211 | 221 | 211 | 221 | 295,000 | 221 |
| 2015-08-11 | 209 | 212 | 208 | 212 | 140,000 | 212 |
| 2015-08-10 | 208 | 209 | 207 | 209 | 48,000 | 209 |
| 2015-08-07 | 209 | 210 | 207 | 209 | 80,000 | 209 |
| 2015-08-06 | 201 | 209 | 201 | 206 | 176,000 | 206 |
| 2015-08-05 | 199 | 205 | 198 | 201 | 200,000 | 201 |
| 2015-08-04 | 198 | 199 | 197 | 198 | 84,000 | 198 |
| 2015-08-03 | 199 | 200 | 196 | 199 | 184,000 | 199 |
| 2015-07-31 | 197 | 199 | 193 | 199 | 124,000 | 199 |
| 2015-07-30 | 196 | 198 | 193 | 194 | 256,000 | 194 |
| 2015-07-29 | 194 | 199 | 191 | 197 | 201,000 | 197 |
| 2015-07-28 | 192 | 195 | 190 | 194 | 68,000 | 194 |
| 2015-07-27 | 192 | 194 | 190 | 193 | 136,000 | 193 |
| 2015-07-24 | 194 | 195 | 192 | 194 | 70,000 | 194 |
| 2015-07-23 | 190 | 194 | 190 | 194 | 112,000 | 194 |
| 2015-07-22 | 190 | 192 | 188 | 192 | 118,000 | 192 |
| 2015-07-21 | 193 | 194 | 191 | 192 | 88,000 | 192 |
| 2015-07-17 | 194 | 195 | 192 | 193 | 135,000 | 193 |
| 2015-07-16 | 196 | 196 | 194 | 196 | 126,000 | 196 |
| 2015-07-15 | 194 | 196 | 190 | 196 | 290,000 | 196 |
| 2015-07-14 | 193 | 195 | 187 | 191 | 306,000 | 191 |
| 2015-07-13 | 184 | 193 | 184 | 193 | 416,000 | 193 |
| 2015-07-10 | 180 | 187 | 180 | 183 | 177,000 | 183 |
| 2015-07-09 | 180 | 180 | 176 | 180 | 74,000 | 180 |
| 2015-07-08 | 180 | 183 | 179 | 182 | 164,000 | 182 |
| 2015-07-07 | 178 | 180 | 178 | 180 | 69,000 | 180 |
| 2015-07-06 | 177 | 179 | 177 | 178 | 157,000 | 178 |
| 2015-07-03 | 177 | 182 | 177 | 180 | 123,000 | 180 |
| 2015-07-02 | 181 | 181 | 180 | 181 | 72,000 | 181 |
| 2015-07-01 | 180 | 181 | 180 | 181 | 75,000 | 181 |
| 2015-06-30 | 179 | 182 | 179 | 180 | 287,000 | 180 |
| 2015-06-29 | 176 | 180 | 173 | 179 | 114,000 | 179 |
| 2015-06-26 | 178 | 183 | 178 | 181 | 101,000 | 181 |
| 2015-06-25 | 181 | 181 | 178 | 179 | 127,000 | 179 |
| 2015-06-24 | 180 | 182 | 180 | 182 | 68,000 | 182 |
| 2015-06-23 | 180 | 181 | 179 | 180 | 103,000 | 180 |
| 2015-06-22 | 180 | 182 | 180 | 180 | 102,000 | 180 |
| 2015-06-19 | 178 | 180 | 173 | 180 | 130,000 | 180 |
| 2015-06-18 | 177 | 181 | 177 | 179 | 79,000 | 179 |
| 2015-06-17 | 178 | 179 | 178 | 178 | 50,000 | 178 |
| 2015-06-16 | 177 | 179 | 176 | 178 | 68,000 | 178 |
| 2015-06-15 | 177 | 179 | 177 | 177 | 66,000 | 177 |
| 2015-06-12 | 175 | 176 | 175 | 175 | 139,000 | 175 |
| 2015-06-11 | 174 | 176 | 174 | 175 | 40,000 | 175 |
| 2015-06-10 | 173 | 175 | 173 | 174 | 67,000 | 174 |
| 2015-06-09 | 175 | 177 | 174 | 175 | 170,000 | 175 |
| 2015-06-08 | 179 | 180 | 177 | 178 | 223,000 | 178 |
| 2015-06-05 | 180 | 181 | 180 | 180 | 17,000 | 180 |
| 2015-06-04 | 178 | 181 | 178 | 180 | 77,000 | 180 |
| 2015-06-03 | 181 | 182 | 175 | 179 | 190,000 | 179 |
| 2015-06-02 | 179 | 182 | 179 | 180 | 86,000 | 180 |
| 2015-06-01 | 178 | 184 | 178 | 184 | 246,000 | 184 |
| 2015-05-29 | 178 | 180 | 177 | 178 | 128,000 | 178 |
| 2015-05-28 | 175 | 179 | 175 | 177 | 93,000 | 177 |
| 2015-05-27 | 176 | 177 | 173 | 175 | 213,000 | 175 |
| 2015-05-26 | 172 | 177 | 171 | 175 | 231,000 | 175 |
| 2015-05-25 | 170 | 172 | 169 | 172 | 140,000 | 172 |
| 2015-05-22 | 168 | 170 | 163 | 169 | 197,000 | 169 |
| 2015-05-21 | 166 | 169 | 166 | 169 | 100,000 | 169 |
| 2015-05-20 | 168 | 168 | 165 | 166 | 64,000 | 166 |
| 2015-05-19 | 163 | 168 | 162 | 168 | 187,000 | 168 |
| 2015-05-18 | 162 | 163 | 162 | 163 | 37,000 | 163 |
| 2015-05-15 | 162 | 163 | 162 | 162 | 114,000 | 162 |
| 2015-05-14 | 164 | 164 | 162 | 162 | 119,000 | 162 |
| 2015-05-13 | 162 | 164 | 162 | 164 | 305,000 | 164 |
| 2015-05-12 | 161 | 163 | 161 | 162 | 162,000 | 162 |
| 2015-05-11 | 160 | 161 | 160 | 161 | 49,000 | 161 |
| 2015-05-08 | 159 | 161 | 159 | 161 | 145,000 | 161 |
| 2015-05-07 | 158 | 160 | 158 | 159 | 24,000 | 159 |
| 2015-05-01 | 158 | 160 | 158 | 160 | 88,000 | 160 |
| 2015-04-30 | 160 | 161 | 159 | 159 | 164,000 | 159 |
| 2015-04-28 | 161 | 161 | 161 | 161 | 58,000 | 161 |
| 2015-04-27 | 160 | 161 | 159 | 161 | 171,000 | 161 |
| 2015-04-24 | 159 | 163 | 159 | 160 | 122,000 | 160 |
| 2015-04-23 | 160 | 162 | 160 | 160 | 235,000 | 160 |
| 2015-04-22 | 161 | 161 | 160 | 160 | 44,000 | 160 |
| 2015-04-21 | 160 | 161 | 159 | 160 | 61,000 | 160 |
| 2015-04-20 | 158 | 165 | 157 | 160 | 117,000 | 160 |
| 2015-04-17 | 159 | 160 | 158 | 158 | 100,000 | 158 |
| 2015-04-16 | 158 | 159 | 158 | 158 | 13,000 | 158 |
| 2015-04-15 | 157 | 159 | 156 | 159 | 45,000 | 159 |
| 2015-04-14 | 157 | 157 | 157 | 157 | 63,000 | 157 |
| 2015-04-13 | 157 | 158 | 157 | 157 | 23,000 | 157 |
| 2015-04-10 | 160 | 160 | 158 | 159 | 47,000 | 159 |
| 2015-04-09 | 160 | 160 | 159 | 160 | 58,000 | 160 |
| 2015-04-08 | 159 | 160 | 158 | 159 | 87,000 | 159 |
| 2015-04-07 | 156 | 159 | 156 | 158 | 46,000 | 158 |
| 2015-04-06 | 157 | 160 | 156 | 156 | 70,000 | 156 |
| 2015-04-03 | 156 | 157 | 155 | 156 | 138,000 | 156 |
| 2015-04-02 | 156 | 158 | 155 | 158 | 95,000 | 158 |
| 2015-04-01 | 155 | 156 | 154 | 156 | 101,000 | 156 |
| 2015-03-31 | 156 | 158 | 156 | 158 | 64,000 | 158 |
| 2015-03-30 | 156 | 158 | 156 | 156 | 63,000 | 156 |
| 2015-03-27 | 157 | 158 | 155 | 156 | 102,000 | 156 |
| 2015-03-26 | 155 | 157 | 155 | 157 | 284,000 | 157 |
| 2015-03-25 | 155 | 157 | 155 | 157 | 37,000 | 157 |
| 2015-03-24 | 157 | 158 | 155 | 157 | 111,000 | 157 |
| 2015-03-23 | 159 | 159 | 156 | 157 | 38,000 | 157 |
| 2015-03-20 | 157 | 159 | 157 | 158 | 85,000 | 158 |
| 2015-03-19 | 159 | 159 | 156 | 158 | 168,000 | 158 |
| 2015-03-18 | 158 | 161 | 158 | 160 | 198,000 | 160 |
| 2015-03-17 | 157 | 159 | 156 | 157 | 77,000 | 157 |
| 2015-03-16 | 157 | 157 | 155 | 156 | 65,000 | 156 |
| 2015-03-13 | 158 | 158 | 156 | 157 | 84,000 | 157 |
| 2015-03-12 | 159 | 159 | 154 | 157 | 177,000 | 157 |
| 2015-03-11 | 155 | 158 | 154 | 158 | 59,000 | 158 |
| 2015-03-10 | 156 | 157 | 156 | 157 | 19,000 | 157 |
| 2015-03-09 | 156 | 156 | 154 | 156 | 84,000 | 156 |
| 2015-03-06 | 156 | 157 | 156 | 156 | 26,000 | 156 |
| 2015-03-05 | 155 | 157 | 155 | 156 | 35,000 | 156 |
| 2015-03-04 | 159 | 159 | 156 | 157 | 51,000 | 157 |
| 2015-03-03 | 161 | 161 | 160 | 160 | 54,000 | 160 |
| 2015-03-02 | 163 | 163 | 161 | 163 | 134,000 | 163 |
| 2015-02-27 | 162 | 163 | 161 | 163 | 53,000 | 163 |
| 2015-02-26 | 160 | 164 | 160 | 161 | 96,000 | 161 |
| 2015-02-25 | 160 | 166 | 160 | 163 | 872,000 | 163 |
| 2015-02-24 | 160 | 163 | 160 | 161 | 167,000 | 161 |
| 2015-02-23 | 160 | 164 | 157 | 159 | 146,000 | 159 |
| 2015-02-20 | 155 | 162 | 153 | 160 | 249,000 | 160 |
| 2015-02-19 | 152 | 155 | 152 | 153 | 90,000 | 153 |
| 2015-02-18 | 151 | 152 | 150 | 151 | 68,000 | 151 |
| 2015-02-17 | 150 | 152 | 150 | 152 | 92,000 | 152 |
| 2015-02-16 | 149 | 150 | 148 | 150 | 173,000 | 150 |
| 2015-02-13 | 151 | 153 | 149 | 150 | 164,000 | 150 |
| 2015-02-12 | 152 | 155 | 152 | 153 | 87,000 | 153 |
| 2015-02-10 | 151 | 154 | 151 | 152 | 81,000 | 152 |
| 2015-02-09 | 151 | 154 | 150 | 151 | 86,000 | 151 |
| 2015-02-06 | 152 | 153 | 150 | 152 | 108,000 | 152 |
| 2015-02-05 | 153 | 157 | 150 | 153 | 240,000 | 153 |
| 2015-02-04 | 153 | 156 | 152 | 155 | 81,000 | 155 |
| 2015-02-03 | 152 | 154 | 151 | 153 | 160,000 | 153 |
| 2015-02-02 | 149 | 155 | 149 | 152 | 275,000 | 152 |
| 2015-01-30 | 160 | 160 | 149 | 152 | 653,000 | 152 |
| 2015-01-29 | 167 | 167 | 159 | 159 | 178,000 | 159 |
| 2015-01-28 | 163 | 167 | 163 | 166 | 176,000 | 166 |
| 2015-01-27 | 166 | 167 | 158 | 162 | 352,000 | 162 |
| 2015-01-26 | 170 | 171 | 164 | 167 | 353,000 | 167 |
| 2015-01-23 | 180 | 180 | 170 | 172 | 593,000 | 172 |
| 2015-01-22 | 180 | 195 | 172 | 179 | 3,140,000 | 179 |
| 2015-01-21 | 161 | 187 | 161 | 175 | 2,986,000 | 175 |
| 2015-01-20 | 162 | 162 | 158 | 162 | 90,000 | 162 |
| 2015-01-19 | 161 | 162 | 160 | 160 | 50,000 | 160 |
| 2015-01-16 | 159 | 160 | 158 | 160 | 90,000 | 160 |
| 2015-01-15 | 160 | 160 | 159 | 159 | 31,000 | 159 |
| 2015-01-14 | 162 | 162 | 160 | 160 | 30,000 | 160 |
| 2015-01-13 | 157 | 162 | 156 | 162 | 247,000 | 162 |
| 2015-01-09 | 158 | 158 | 155 | 157 | 150,000 | 157 |
| 2015-01-08 | 164 | 164 | 158 | 158 | 175,000 | 158 |
| 2015-01-07 | 157 | 166 | 157 | 162 | 386,000 | 162 |
| 2015-01-06 | 155 | 159 | 155 | 156 | 146,000 | 156 |
| 2015-01-05 | 154 | 156 | 154 | 155 | 92,000 | 155 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
