5337 ダントーホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	221	225	219	221	52,300	221
2022-12-29	217	220	216	219	29,600	219
2022-12-28	222	222	215	220	57,500	220
2022-12-27	220	223	218	221	56,400	221
2022-12-26	217	220	216	218	62,700	218
2022-12-23	217	223	217	218	41,100	218
2022-12-22	222	224	220	220	42,900	220
2022-12-21	224	227	221	221	52,300	221
2022-12-20	238	238	225	226	137,800	226
2022-12-19	243	243	236	238	92,500	238
2022-12-16	241	248	240	243	49,500	243
2022-12-15	244	248	240	247	41,700	247
2022-12-14	242	244	239	244	15,600	244
2022-12-13	242	244	239	242	37,000	242
2022-12-12	238	243	237	240	35,400	240
2022-12-09	231	241	231	238	126,800	238
2022-12-08	247	250	231	237	214,300	237
2022-12-07	254	255	247	247	75,800	247
2022-12-06	266	266	254	255	95,700	255
2022-12-05	276	276	266	269	88,300	269
2022-12-02	280	281	274	276	64,700	276
2022-12-01	276	281	270	281	176,300	281
2022-11-30	273	288	273	276	189,900	276
2022-11-29	279	282	272	276	222,500	276
2022-11-28	272	283	268	279	164,400	279
2022-11-25	272	301	260	275	729,800	275
2022-11-24	270	288	255	272	607,500	272
2022-11-22	261	281	261	269	325,500	269
2022-11-21	261	270	251	258	327,000	258
2022-11-18	261	268	259	261	142,400	261
2022-11-17	254	261	254	261	42,700	261
2022-11-16	257	264	254	255	75,600	255
2022-11-15	250	259	245	255	118,800	255
2022-11-14	257	257	250	250	65,100	250
2022-11-11	258	263	250	257	246,300	257
2022-11-10	251	260	249	257	88,300	257
2022-11-09	251	260	248	258	178,200	258
2022-11-08	247	258	242	255	149,500	255
2022-11-07	235	250	233	246	142,300	246
2022-11-04	235	239	233	235	107,600	235
2022-11-02	235	252	233	239	226,700	239
2022-11-01	233	234	229	231	35,500	231
2022-10-31	229	232	227	232	56,900	232
2022-10-28	232	235	229	229	103,500	229
2022-10-27	236	237	232	232	55,700	232
2022-10-26	239	241	235	237	50,800	237
2022-10-25	235	238	231	234	91,900	234
2022-10-24	237	238	231	233	68,600	233
2022-10-21	241	241	234	234	75,300	234
2022-10-20	246	246	237	240	109,800	240
2022-10-19	242	248	242	246	91,800	246
2022-10-18	246	255	242	244	127,400	244
2022-10-17	233	252	223	245	602,100	245
2022-10-14	248	248	233	241	340,300	241
2022-10-13	256	256	238	241	199,200	241
2022-10-12	257	261	254	257	165,500	257
2022-10-11	282	282	254	256	880,600	256
2022-10-07	300	300	284	286	138,800	286
2022-10-06	299	304	297	299	43,800	299
2022-10-05	309	310	299	299	129,100	299
2022-10-04	304	309	303	308	35,700	308
2022-10-03	300	304	294	303	58,900	303
2022-09-30	310	312	301	301	61,700	301
2022-09-29	314	323	308	313	170,500	313
2022-09-28	304	311	297	310	146,300	310
2022-09-27	302	316	300	303	122,400	303
2022-09-26	318	318	301	301	98,000	301
2022-09-22	310	327	309	316	72,000	316
2022-09-21	320	320	311	316	49,300	316
2022-09-20	327	331	321	323	32,000	323
2022-09-16	336	336	325	327	54,400	327
2022-09-15	332	338	327	337	41,000	337
2022-09-14	342	350	332	332	101,800	332
2022-09-13	347	356	344	352	111,800	352
2022-09-12	335	352	332	349	201,200	349
2022-09-09	331	339	331	335	64,600	335
2022-09-08	327	335	324	333	93,700	333
2022-09-07	319	324	312	320	49,600	320
2022-09-06	311	329	310	320	163,900	320
2022-09-05	298	316	296	313	83,600	313
2022-09-02	305	308	296	300	75,200	300
2022-09-01	308	311	305	306	35,600	306
2022-08-31	312	315	308	310	41,900	310
2022-08-30	314	315	311	315	18,400	315
2022-08-29	305	318	305	314	115,600	314
2022-08-26	317	322	316	317	37,800	317
2022-08-25	321	325	314	317	99,600	317
2022-08-24	320	334	317	321	134,000	321
2022-08-23	314	325	313	322	126,100	322
2022-08-22	314	323	310	320	125,700	320
2022-08-19	307	324	301	316	279,900	316
2022-08-18	296	307	293	304	115,800	304
2022-08-17	297	302	293	298	90,100	298
2022-08-16	300	300	295	296	102,200	296
2022-08-15	309	323	292	299	288,100	299
2022-08-12	299	326	294	325	286,700	325
2022-08-10	295	297	289	297	77,800	297
2022-08-09	298	301	288	296	124,100	296
2022-08-08	304	309	291	299	236,800	299
2022-08-05	302	305	293	297	99,400	297
2022-08-04	310	310	303	304	49,400	304
2022-08-03	308	314	305	310	121,400	310
2022-08-02	321	321	307	311	99,300	311
2022-08-01	312	321	306	317	97,900	317
2022-07-29	320	323	309	310	135,000	310
2022-07-28	327	329	316	316	217,200	316
2022-07-27	353	353	329	332	298,400	332
2022-07-26	342	357	324	341	568,500	341
2022-07-25	320	351	310	348	729,000	348
2022-07-22	299	320	296	314	319,800	314
2022-07-21	288	305	286	300	247,700	300
2022-07-20	287	290	286	288	40,600	288
2022-07-19	274	288	273	285	93,600	285
2022-07-15	283	283	273	275	80,300	275
2022-07-14	286	286	278	282	84,500	282
2022-07-13	284	289	281	286	87,600	286
2022-07-12	291	294	284	284	114,100	284
2022-07-11	287	306	287	295	129,400	295
2022-07-08	300	304	289	290	336,500	290
2022-07-07	295	310	286	306	154,200	306
2022-07-06	301	304	292	293	92,200	293
2022-07-05	295	307	293	301	138,600	301
2022-07-04	309	318	299	301	366,300	301
2022-07-01	300	328	298	311	1,293,400	311
2022-06-30	288	288	277	280	122,000	280
2022-06-29	282	289	279	288	88,400	288
2022-06-28	284	293	282	286	127,700	286
2022-06-27	280	285	279	284	79,400	284
2022-06-24	255	279	250	276	217,400	276
2022-06-23	259	263	253	255	71,900	255
2022-06-22	270	270	256	260	112,600	260
2022-06-21	265	272	262	267	99,300	267
2022-06-20	268	269	255	259	134,700	259
2022-06-17	262	273	259	269	149,300	269
2022-06-16	266	276	266	266	191,400	266
2022-06-15	268	268	257	258	181,100	258
2022-06-14	277	282	266	268	428,300	268
2022-06-13	281	285	274	283	146,100	283
2022-06-10	291	299	283	283	423,000	283
2022-06-09	309	310	293	294	384,500	294
2022-06-08	299	306	294	303	153,200	303
2022-06-07	301	305	290	295	408,700	295
2022-06-06	304	315	295	304	486,900	304
2022-06-03	295	309	290	304	638,200	304
2022-06-02	284	305	273	287	655,500	287
2022-06-01	278	300	274	280	1,204,400	280
2022-05-31	276	284	264	278	414,800	278
2022-05-30	282	286	273	277	545,800	277
2022-05-27	284	290	270	276	896,000	276
2022-05-26	275	300	272	287	1,701,900	287
2022-05-25	266	288	255	281	1,938,700	281
2022-05-24	250	286	240	260	2,350,500	260
2022-05-23	253	272	246	250	552,600	250
2022-05-20	252	262	245	252	254,000	252
2022-05-19	251	258	244	252	241,900	252
2022-05-18	251	255	247	251	145,200	251
2022-05-17	249	255	247	251	174,500	251
2022-05-16	247	260	245	250	159,300	250
2022-05-13	235	250	235	249	109,900	249
2022-05-12	240	247	234	235	97,000	235
2022-05-11	240	249	238	244	102,400	244
2022-05-10	239	243	232	242	85,400	242
2022-05-09	246	248	239	239	88,200	239
2022-05-06	245	250	240	248	94,900	248
2022-05-02	246	253	246	248	89,300	248
2022-04-28	247	249	244	247	95,700	247
2022-04-27	246	246	241	246	118,800	246
2022-04-26	241	250	241	248	126,200	248
2022-04-25	237	243	234	239	145,000	239
2022-04-22	249	249	238	240	99,800	240
2022-04-21	245	254	245	249	122,200	249
2022-04-20	243	249	240	245	69,200	245
2022-04-19	239	245	237	240	46,100	240
2022-04-18	247	248	238	239	98,900	239
2022-04-15	245	253	237	249	324,800	249
2022-04-14	234	254	231	251	519,500	251
2022-04-13	228	237	228	234	100,400	234
2022-04-12	235	236	227	228	65,500	228
2022-04-11	233	237	227	231	90,800	231
2022-04-08	238	240	233	235	72,600	235
2022-04-07	245	247	236	237	127,400	237
2022-04-06	254	255	244	247	113,900	247
2022-04-05	245	258	245	253	319,300	253
2022-04-04	250	253	240	245	79,800	245
2022-04-01	241	251	236	248	189,000	248
2022-03-31	247	251	241	241	226,100	241
2022-03-30	249	257	245	251	290,300	251
2022-03-29	249	249	240	244	110,000	244
2022-03-28	243	244	231	241	189,900	241
2022-03-25	252	254	242	244	154,800	244
2022-03-24	238	259	235	249	437,700	249
2022-03-23	229	247	229	244	301,500	244
2022-03-22	230	232	226	228	156,100	228
2022-03-18	233	233	224	229	221,700	229
2022-03-17	234	237	227	230	436,800	230
2022-03-16	235	239	228	234	209,900	234
2022-03-15	228	232	223	232	147,300	232
2022-03-14	232	238	224	224	283,600	224
2022-03-11	230	235	223	229	315,100	229
2022-03-10	237	255	224	228	736,200	228
2022-03-09	239	249	225	229	388,400	229
2022-03-08	241	248	229	239	381,300	239
2022-03-07	252	259	240	249	215,500	249
2022-03-04	264	270	256	256	131,700	256
2022-03-03	268	274	265	266	102,100	266
2022-03-02	275	276	262	268	191,200	268
2022-03-01	286	293	278	279	147,600	279
2022-02-28	295	295	279	286	182,500	286
2022-02-25	287	297	284	294	312,600	294
2022-02-24	310	310	287	289	314,200	289
2022-02-22	320	332	306	308	154,300	308
2022-02-21	350	350	321	324	146,300	324
2022-02-18	333	341	324	335	183,900	335
2022-02-17	352	375	337	340	334,500	340
2022-02-16	373	414	313	368	2,092,800	368
2022-02-15	357	375	355	370	413,900	370
2022-02-14	373	373	360	364	178,400	364
2022-02-10	373	373	364	371	196,500	371
2022-02-09	369	374	359	370	565,800	370
2022-02-08	361	369	350	367	672,400	367
2022-02-07	345	358	329	352	1,059,000	352
2022-02-04	301	365	293	351	2,430,200	351
2022-02-03	296	308	285	303	754,100	303
2022-02-02	255	299	252	289	1,098,400	289
2022-02-01	229	258	229	257	287,900	257
2022-01-31	221	235	220	235	43,600	235
2022-01-28	228	228	218	223	84,100	223
2022-01-27	232	238	219	220	104,900	220
2022-01-26	225	232	222	230	67,900	230
2022-01-25	239	240	221	221	99,200	221
2022-01-24	242	244	231	235	190,400	235
2022-01-21	242	252	234	249	619,000	249
2022-01-20	229	240	224	234	222,800	234
2022-01-19	213	230	213	221	172,600	221
2022-01-18	219	222	213	215	150,800	215
2022-01-17	218	261	217	218	1,200,600	218
2022-01-14	208	212	203	210	86,200	210
2022-01-13	219	222	213	213	51,100	213
2022-01-12	220	226	220	225	43,300	225
2022-01-11	224	224	216	221	34,300	221
2022-01-07	224	229	216	221	84,900	221
2022-01-06	232	232	224	224	46,700	224
2022-01-05	238	238	233	235	16,200	235
2022-01-04	236	237	230	237	39,000	237

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