5337 ダントーホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	236	239	232	237	49,100	237
2021-12-29	219	239	219	238	96,700	238
2021-12-28	224	229	218	218	88,200	218
2021-12-27	235	235	224	224	91,300	224
2021-12-24	229	237	229	235	102,500	235
2021-12-23	218	230	218	228	71,000	228
2021-12-22	229	229	221	221	42,800	221
2021-12-21	225	231	220	225	155,400	225
2021-12-20	225	225	217	217	52,000	217
2021-12-17	215	221	213	219	126,800	219
2021-12-16	220	220	216	219	36,900	219
2021-12-15	205	217	205	214	76,200	214
2021-12-14	208	210	203	205	73,400	205
2021-12-13	219	219	210	211	74,500	211
2021-12-10	215	219	212	213	78,900	213
2021-12-09	219	227	217	219	115,800	219
2021-12-08	214	216	210	215	87,200	215
2021-12-07	202	214	202	213	137,600	213
2021-12-06	206	208	203	203	85,400	203
2021-12-03	195	206	195	206	87,400	206
2021-12-02	198	205	194	194	92,300	194
2021-12-01	193	202	190	199	187,000	199
2021-11-30	207	222	198	198	245,900	198
2021-11-29	202	216	202	202	296,300	202
2021-11-26	232	232	218	219	147,100	219
2021-11-25	227	228	224	224	51,000	224
2021-11-24	231	232	225	225	68,500	225
2021-11-22	232	236	227	234	85,500	234
2021-11-19	235	238	230	232	77,500	232
2021-11-18	244	244	235	237	67,600	237
2021-11-17	249	250	244	246	50,300	246
2021-11-16	239	251	237	248	215,300	248
2021-11-15	229	249	226	238	193,800	238
2021-11-12	223	231	223	229	48,900	229
2021-11-11	226	226	221	222	67,000	222
2021-11-10	228	232	222	226	93,400	226
2021-11-09	231	234	228	228	36,700	228
2021-11-08	236	237	231	233	49,400	233
2021-11-05	242	242	234	235	67,700	235
2021-11-04	242	243	239	239	64,800	239
2021-11-02	246	246	240	240	54,900	240
2021-11-01	242	250	242	244	50,500	244
2021-10-29	244	248	244	245	32,600	245
2021-10-28	256	257	242	248	132,800	248
2021-10-27	250	251	249	250	34,500	250
2021-10-26	248	256	247	253	48,200	253
2021-10-25	245	249	243	247	26,000	247
2021-10-22	252	254	245	247	71,900	247
2021-10-21	260	262	250	251	71,100	251
2021-10-20	264	266	261	261	20,100	261
2021-10-19	265	269	261	264	62,300	264
2021-10-18	264	271	261	268	73,900	268
2021-10-15	252	267	252	264	90,000	264
2021-10-14	256	257	252	253	57,100	253
2021-10-13	260	261	256	258	66,200	258
2021-10-12	265	265	261	261	40,900	261
2021-10-11	259	266	257	264	80,700	264
2021-10-08	260	264	257	259	68,800	259
2021-10-07	256	262	253	259	91,700	259
2021-10-06	254	260	249	250	85,700	250
2021-10-05	256	256	247	251	180,500	251
2021-10-04	269	272	259	259	114,100	259
2021-10-01	268	273	265	269	98,200	269
2021-09-30	268	275	262	270	196,500	270
2021-09-29	265	276	262	266	468,800	266
2021-09-28	266	314	261	261	2,160,800	261
2021-09-27	261	261	256	259	95,600	259
2021-09-24	252	260	252	256	147,500	256
2021-09-22	260	260	251	252	215,000	252
2021-09-21	261	264	255	260	156,600	260
2021-09-17	271	271	266	268	120,500	268
2021-09-16	280	280	269	272	361,600	272
2021-09-15	289	289	272	281	427,300	281
2021-09-14	307	313	294	294	690,000	294
2021-09-13	284	317	279	312	1,837,700	312
2021-09-10	270	308	267	282	2,729,500	282
2021-09-09	260	277	257	262	306,300	262
2021-09-08	254	263	254	261	158,500	261
2021-09-07	252	254	251	254	39,700	254
2021-09-06	256	256	251	253	28,500	253
2021-09-03	254	254	252	253	46,300	253
2021-09-02	256	256	253	253	38,500	253
2021-09-01	256	258	253	256	68,500	256
2021-08-31	253	262	253	255	97,900	255
2021-08-30	257	261	256	259	138,200	259
2021-08-27	251	256	250	254	67,300	254
2021-08-26	245	255	245	255	78,600	255
2021-08-25	247	251	245	246	105,500	246
2021-08-24	246	253	245	248	111,800	248
2021-08-23	244	246	242	246	67,600	246
2021-08-20	242	244	238	240	73,000	240
2021-08-19	242	246	242	242	45,300	242
2021-08-18	244	257	239	243	224,800	243
2021-08-17	240	243	239	239	59,500	239
2021-08-16	245	247	241	242	58,100	242
2021-08-13	249	250	247	249	38,700	249
2021-08-12	246	249	244	248	70,600	248
2021-08-11	235	248	235	248	84,200	248
2021-08-10	234	241	232	241	54,000	241
2021-08-06	232	234	230	232	77,200	232
2021-08-05	235	236	232	232	49,900	232
2021-08-04	241	244	234	234	113,800	234
2021-08-03	245	246	241	241	52,800	241
2021-08-02	244	248	241	246	73,400	246
2021-07-30	250	259	243	243	177,300	243
2021-07-29	246	256	246	250	142,300	250
2021-07-28	255	255	245	247	97,600	247
2021-07-27	250	254	247	254	82,200	254
2021-07-26	247	251	243	249	87,800	249
2021-07-21	250	251	243	243	136,300	243
2021-07-20	250	253	248	248	139,700	248
2021-07-19	262	262	252	252	186,700	252
2021-07-16	265	267	260	262	181,900	262
2021-07-15	271	272	261	262	337,400	262
2021-07-14	295	299	270	270	872,700	270
2021-07-13	307	316	284	284	2,137,500	284
2021-07-12	275	336	263	330	4,029,500	330
2021-07-09	247	258	247	256	104,200	256
2021-07-08	252	254	248	251	110,300	251
2021-07-07	252	255	251	255	63,900	255
2021-07-06	256	257	251	251	82,700	251
2021-07-05	261	261	255	256	57,900	256
2021-07-02	260	261	257	260	55,400	260
2021-07-01	262	262	257	257	67,800	257
2021-06-30	267	269	257	257	144,100	257
2021-06-29	270	273	266	267	175,300	267
2021-06-28	259	282	259	273	350,800	273
2021-06-25	256	258	255	256	70,900	256
2021-06-24	255	256	253	255	62,700	255
2021-06-23	256	256	252	255	103,100	255
2021-06-22	255	256	248	254	128,100	254
2021-06-21	251	258	236	247	633,400	247
2021-06-18	271	274	266	266	108,800	266
2021-06-17	276	276	270	271	106,800	271
2021-06-16	276	278	274	275	117,200	275
2021-06-15	274	277	274	276	112,500	276
2021-06-14	273	278	268	273	324,400	273
2021-06-11	294	304	291	301	231,600	301
2021-06-10	292	296	290	296	86,400	296
2021-06-09	291	294	290	291	98,100	291
2021-06-08	293	294	291	291	77,500	291
2021-06-07	297	300	291	291	159,400	291
2021-06-04	300	302	296	296	81,400	296
2021-06-03	299	304	299	301	89,900	301
2021-06-02	292	309	292	299	287,400	299
2021-06-01	301	301	293	296	146,300	296
2021-05-31	305	305	298	299	84,900	299
2021-05-28	306	306	300	305	90,000	305
2021-05-27	300	309	291	299	264,100	299
2021-05-26	300	300	298	298	30,900	298
2021-05-25	304	304	298	299	87,100	299
2021-05-24	302	308	297	299	125,100	299
2021-05-21	302	311	297	304	276,500	304
2021-05-20	318	318	301	303	415,200	303
2021-05-19	324	334	307	312	886,800	312
2021-05-18	298	354	298	338	3,366,300	338
2021-05-17	307	308	291	295	131,400	295
2021-05-14	293	311	293	307	89,100	307
2021-05-13	290	294	288	292	144,600	292
2021-05-12	315	315	298	298	207,600	298
2021-05-11	319	321	313	313	117,100	313
2021-05-10	321	327	317	324	105,400	324
2021-05-07	313	322	310	322	119,600	322
2021-05-06	312	323	311	315	138,700	315
2021-04-30	310	313	308	311	59,800	311
2021-04-28	314	317	311	314	80,800	314
2021-04-27	312	320	312	316	92,900	316
2021-04-26	315	315	305	309	159,900	309
2021-04-23	305	317	305	316	106,800	316
2021-04-22	303	313	303	309	135,200	309
2021-04-21	308	309	298	301	243,500	301
2021-04-20	310	314	305	310	212,900	310
2021-04-19	314	323	313	314	155,200	314
2021-04-16	316	320	313	320	145,800	320
2021-04-15	310	325	305	317	341,100	317
2021-04-14	323	323	303	311	433,200	311
2021-04-13	331	331	318	322	297,700	322
2021-04-12	344	344	331	335	227,500	335
2021-04-09	342	346	337	345	170,300	345
2021-04-08	350	350	340	341	137,500	341
2021-04-07	345	353	342	353	176,900	353
2021-04-06	360	362	348	349	151,500	349
2021-04-05	351	365	345	360	289,300	360
2021-04-02	349	352	344	352	185,100	352
2021-04-01	352	352	337	348	208,200	348
2021-03-31	353	353	348	351	223,600	351
2021-03-30	356	356	340	345	387,700	345
2021-03-29	377	384	355	360	485,100	360
2021-03-26	376	377	362	373	619,600	373
2021-03-25	395	397	359	361	1,040,400	361
2021-03-24	397	430	375	393	3,184,300	393
2021-03-23	410	411	375	375	767,700	375
2021-03-22	408	429	404	418	489,300	418
2021-03-19	388	403	388	403	150,300	403
2021-03-18	392	396	388	395	108,100	395
2021-03-17	383	390	379	390	117,000	390
2021-03-16	391	398	384	391	121,700	391
2021-03-15	393	401	385	396	220,200	396
2021-03-12	395	404	379	385	277,700	385
2021-03-11	378	404	378	399	250,200	399
2021-03-10	378	379	366	377	145,000	377
2021-03-09	361	380	359	377	381,000	377
2021-03-08	378	378	353	354	262,500	354
2021-03-05	375	391	368	378	312,500	378
2021-03-04	374	375	362	371	188,400	371
2021-03-03	367	382	366	382	156,000	382
2021-03-02	375	383	364	371	178,300	371
2021-03-01	355	383	354	372	223,800	372
2021-02-26	364	367	352	354	203,100	354
2021-02-25	368	374	361	370	174,600	370
2021-02-24	380	380	360	363	156,100	363
2021-02-22	362	384	362	380	235,000	380
2021-02-19	370	370	357	361	188,300	361
2021-02-18	370	388	369	372	201,000	372
2021-02-17	373	377	368	369	175,800	369
2021-02-16	380	388	374	377	268,700	377
2021-02-15	376	383	368	376	296,200	376
2021-02-12	394	395	371	380	604,100	380
2021-02-10	417	419	411	415	125,900	415
2021-02-09	426	426	416	423	161,800	423
2021-02-08	430	440	428	431	119,500	431
2021-02-05	430	445	430	432	124,900	432
2021-02-04	428	431	417	426	181,100	426
2021-02-03	421	439	421	432	186,300	432
2021-02-02	401	435	400	424	294,300	424
2021-02-01	405	414	395	403	204,900	403
2021-01-29	416	428	407	410	211,900	410
2021-01-28	415	426	410	421	205,500	421
2021-01-27	424	425	417	419	156,300	419
2021-01-26	442	444	425	429	399,700	429
2021-01-25	415	465	414	463	275,200	463
2021-01-22	427	429	414	422	261,100	422
2021-01-21	429	440	428	428	158,200	428
2021-01-20	431	436	424	434	192,800	434
2021-01-19	442	442	432	434	112,200	434
2021-01-18	434	441	429	439	123,100	439
2021-01-15	438	443	427	439	203,100	439
2021-01-14	454	457	433	443	372,000	443
2021-01-13	460	462	448	460	235,900	460
2021-01-12	475	475	462	465	155,100	465
2021-01-08	468	473	463	471	199,800	471
2021-01-07	468	490	467	471	281,900	471
2021-01-06	467	473	466	469	173,500	469
2021-01-05	464	471	461	467	235,300	467
2021-01-04	472	483	464	472	218,000	472

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