5337 ダントーホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30115115112114111,100114
2019-12-2711411511311415,200114
2019-12-2611411411311343,200113
2019-12-2511311511311355,800113
2019-12-2411611611311469,500114
2019-12-2311711711511522,600115
2019-12-2011511811511669,000116
2019-12-1911811811511589,500115
2019-12-18118119117118105,900118
2019-12-17121121117118148,400118
2019-12-16115122115119322,800119
2019-12-1311411511311442,300114
2019-12-1211311411211440,300114
2019-12-1111211511211342,400113
2019-12-1011411411311358,600113
2019-12-0911511611411455,700114
2019-12-0611611611511517,100115
2019-12-0511511611511518,900115
2019-12-0411511711511736,100117
2019-12-0311511611411620,900116
2019-12-0211511611511574,900115
2019-11-2911511611411531,900115
2019-11-2811511511411421,700114
2019-11-2711511511411519,600115
2019-11-26116117114115148,100115
2019-11-2511511711511716,200117
2019-11-2211411711411675,700116
2019-11-2111411611311671,600116
2019-11-2011211411211460,800114
2019-11-1911311311211210,800112
2019-11-1811311411311330,200113
2019-11-1511311311111213,500112
2019-11-1411311511311316,600113
2019-11-1311211411111469,900114
2019-11-1211411511211247,100112
2019-11-1111511511311530,600115
2019-11-0811511511311426,400114
2019-11-0711511511411413,700114
2019-11-0611411511411458,300114
2019-11-0511511511311419,500114
2019-11-0111211311211354,600113
2019-10-3111511511311320,900113
2019-10-3011411411311334,400113
2019-10-2911311411211358,400113
2019-10-28115116112112147,600112
2019-10-2511411411211282,300112
2019-10-24115115112112145,000112
2019-10-23120128114114754,000114
2019-10-21114119114117786,100117
2019-10-1811611611411422,000114
2019-10-1711711711411517,700115
2019-10-161161161141158,600115
2019-10-1511611611411538,500115
2019-10-1111411611311520,200115
2019-10-1011311511311411,300114
2019-10-0911311411311310,400113
2019-10-0811311511311331,800113
2019-10-0711311411211318,500113
2019-10-041131141121146,800114
2019-10-0311211411211419,300114
2019-10-021151151141159,300115
2019-10-0111511611311531,000115
2019-09-3011611611411538,800115
2019-09-2711611611311462,500114
2019-09-2611711711611749,600117
2019-09-25114118114117133,300117
2019-09-2411411511311532,500115
2019-09-2011411511311421,200114
2019-09-1911311411211422,600114
2019-09-1811411611211347,500113
2019-09-1711111511111546,200115
2019-09-1311211311011197,300111
2019-09-1211311411111140,700111
2019-09-1111111311011345,600113
2019-09-1011011111011010,100110
2019-09-0910911210911048,100110
2019-09-06109110109109120,400109
2019-09-0510811010810916,200109
2019-09-041091091081087,200108
2019-09-0310811010810916,800109
2019-09-0210811010710827,700108
2019-08-3010811010810825,100108
2019-08-2911011010810841,900108
2019-08-28114121108111414,000111
2019-08-271091101091096,800109
2019-08-2611011110910920,800109
2019-08-2311111211011211,300112
2019-08-2211311411011144,600111
2019-08-2111211411211343,200113
2019-08-2011211311011223,700112
2019-08-1911111311011034,300110
2019-08-1610911210911122,600111
2019-08-1510911110811037,700110
2019-08-1411211311111224,000112
2019-08-1311011211011173,500111
2019-08-0911411511111263,500112
2019-08-0811311511311335,300113
2019-08-0711311511311339,000113
2019-08-0611211411211477,900114
2019-08-0511511511311484,400114
2019-08-0211611711511571,800115
2019-08-0111711811611845,200118
2019-07-3111711711611742,300117
2019-07-30118119116117106,900117
2019-07-2912112111811823,300118
2019-07-2611912011811949,600119
2019-07-25117121116120113,100120
2019-07-24117117114117115,100117
2019-07-23119121115116237,500116
2019-07-221171311151172,880,200117
2019-07-1911211411211325,800113
2019-07-1811311411111151,900111
2019-07-1711211511211436,900114
2019-07-1611411511211419,700114
2019-07-1211511711311472,000114
2019-07-11115115111113104,400113
2019-07-1011511611411442,200114
2019-07-0911711711411563,900115
2019-07-08114119113116174,100116
2019-07-0511411511311328,500113
2019-07-0411311511211467,700114
2019-07-0311411411211322,500113
2019-07-0211111311111384,600113
2019-07-0111311511111172,600111
2019-06-2811111211011167,000111
2019-06-2711111111011044,000110
2019-06-2611211211011118,100111
2019-06-2510911210911280,800112
2019-06-2411211210910992,500109
2019-06-2111211311111239,100112
2019-06-2011211311111250,600112
2019-06-1911111210911276,600112
2019-06-1811011311011084,700110
2019-06-17113114109111223,300111
2019-06-14117117111113608,900113
2019-06-131171351151195,407,200119
2019-06-1210910910710723,900107
2019-06-1111011010810933,200109
2019-06-1010811010710867,200108
2019-06-0710510710410724,500107
2019-06-0610610810410462,000104
2019-06-0510410810110680,700106
2019-06-0410210310010339,700103
2019-06-0310110699101142,600101
2019-05-31105107102102116,500102
2019-05-3010610810510728,000107
2019-05-2910710710510650,800106
2019-05-2811211210710748,400107
2019-05-2711011110811143,300111
2019-05-24108116107109176,200109
2019-05-23121123108108345,300108
2019-05-22126126114116585,900116
2019-05-211051281051211,860,000121
2019-05-2010410510310530,500105
2019-05-1710210410210428,400104
2019-05-1610610610310341,200103
2019-05-151071071051074,600107
2019-05-1410310710210728,400107
2019-05-1310710710310328,600103
2019-05-1010610710610711,200107
2019-05-0910810810610642,300106
2019-05-0811011010710817,400108
2019-05-071111111091108,100110
2019-04-2610810910810913,900109
2019-04-251091101081099,100109
2019-04-2410911010911016,200110
2019-04-231081101081108,100110
2019-04-2210810910810825,200108
2019-04-1910510810510841,800108
2019-04-1811111210610643,900106
2019-04-1711211311011043,400110
2019-04-1611711711211231,700112
2019-04-15118122115116223,100116
2019-04-1211311311211310,600113
2019-04-1111111211111117,700111
2019-04-101121121111126,900112
2019-04-0911311411111144,500111
2019-04-0811111211111221,200112
2019-04-0511111110910914,300109
2019-04-0411211210911126,000111
2019-04-0311511511111256,500112
2019-04-0211411511211560,000115
2019-04-0111311511211337,000113
2019-03-2911311411311374,600113
2019-03-2811411411211323,600113
2019-03-2711011511011466,200114
2019-03-26106110104110175,500110
2019-03-2510610610410525,300105
2019-03-22106108105106143,500106
2019-03-20109110105108118,600108
2019-03-1911011210610890,400108
2019-03-1811011210911138,300111
2019-03-1511011211011041,800110
2019-03-1411111211011111,000111
2019-03-1310911210911014,200110
2019-03-1210911210911133,900111
2019-03-11109111108109161,500109
2019-03-08114115110110139,100110
2019-03-0711711711511642,000116
2019-03-0611811811611616,100116
2019-03-0511711811611726,800117
2019-03-0411811811611724,200117
2019-03-0111711811511798,200117
2019-02-2811811811511753,600117
2019-02-2711711811511867,900118
2019-02-26120120115117122,000117
2019-02-25118126118120536,700120
2019-02-2211311511111355,600113
2019-02-2111211511211333,400113
2019-02-2011311511211258,500112
2019-02-1911411511311345,400113
2019-02-1811511611411571,500115
2019-02-1511511611411476,700114
2019-02-14117117114116148,900116
2019-02-13116119115118134,100118
2019-02-12121123113117354,100117
2019-02-08118130116116903,700116
2019-02-07121122115118580,300118
2019-02-061171361141223,404,500122
2019-02-051251271121151,093,700115
2019-02-041051481051215,580,000121
2019-02-0110210610210360,500103
2019-01-3110110310110318,900103
2019-01-3010110510110141,900101
2019-01-29102104101103152,700103
2019-01-2810410510210323,100103
2019-01-2510510810410431,300104
2019-01-2410510510210529,500105
2019-01-2310610810510517,900105
2019-01-2210610810610622,100106
2019-01-2110610710510615,400106
2019-01-1810510810410548,700105
2019-01-1710310810310737,400107
2019-01-1610310310110232,100102
2019-01-1510310610110361,500103
2019-01-1110710710210573,500105
2019-01-10109109104109138,000109
2019-01-0911211210810944,000109
2019-01-08115115106111111,500111
2019-01-07121122114115158,700115
2019-01-04115124104116994,700116

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