5337 ダントーホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	918	939	916	921	82,300	921
2023-12-28	922	929	916	920	53,000	920
2023-12-27	941	952	915	918	69,200	918
2023-12-26	915	949	915	949	41,500	949
2023-12-25	915	924	915	923	12,500	923
2023-12-22	923	933	918	921	50,900	921
2023-12-21	921	953	913	918	119,200	918
2023-12-20	949	953	921	930	115,000	930
2023-12-19	948	1,000	939	957	215,500	957
2023-12-18	928	956	923	956	70,800	956
2023-12-15	915	928	915	922	15,300	922
2023-12-14	920	924	905	919	33,000	919
2023-12-13	935	947	918	918	44,800	918
2023-12-12	928	941	914	926	58,500	926
2023-12-11	936	936	924	927	21,400	927
2023-12-08	912	939	910	921	36,800	921
2023-12-07	937	937	912	920	33,800	920
2023-12-06	917	936	917	929	21,800	929
2023-12-05	925	930	913	916	22,000	916
2023-12-04	923	942	886	929	81,900	929
2023-12-01	944	952	914	922	60,700	922
2023-11-30	956	966	943	959	42,700	959
2023-11-29	949	960	930	943	26,400	943
2023-11-28	950	973	945	959	44,400	959
2023-11-27	959	959	935	940	25,900	940
2023-11-24	952	965	940	959	37,200	959
2023-11-22	920	965	913	954	90,600	954
2023-11-21	939	945	926	935	43,000	935
2023-11-20	916	943	916	934	74,700	934
2023-11-17	905	918	902	911	50,000	911
2023-11-16	884	907	878	905	67,400	905
2023-11-15	842	898	822	888	80,200	888
2023-11-14	844	852	827	848	39,600	848
2023-11-13	843	851	836	839	28,100	839
2023-11-10	853	855	839	847	35,800	847
2023-11-09	865	867	845	855	49,100	855
2023-11-08	847	877	825	866	89,500	866
2023-11-07	809	856	784	847	137,400	847
2023-11-06	767	819	767	809	96,200	809
2023-11-02	760	771	745	765	117,900	765
2023-11-01	787	794	760	761	97,700	761
2023-10-31	797	797	784	787	35,700	787
2023-10-30	794	799	777	796	91,500	796
2023-10-27	773	789	759	789	24,700	789
2023-10-26	777	778	758	764	19,500	764
2023-10-25	761	783	761	776	33,100	776
2023-10-24	765	779	732	760	47,100	760
2023-10-23	781	797	762	765	56,900	765
2023-10-20	798	803	779	796	38,900	796
2023-10-19	802	806	787	798	32,700	798
2023-10-18	783	812	779	804	73,300	804
2023-10-17	778	799	772	793	68,200	793
2023-10-16	735	781	730	773	67,000	773
2023-10-13	754	762	725	737	84,600	737
2023-10-12	762	777	750	769	51,300	769
2023-10-11	775	787	762	769	68,300	769
2023-10-10	841	841	771	773	127,300	773
2023-10-06	825	843	810	834	64,500	834
2023-10-05	873	888	822	826	125,500	826
2023-10-04	875	905	861	861	149,500	861
2023-10-03	845	886	823	880	150,900	880
2023-10-02	800	864	800	855	131,200	855
2023-09-29	793	807	752	800	104,100	800
2023-09-28	800	818	783	783	62,800	783
2023-09-27	848	848	800	808	96,000	808
2023-09-26	856	862	841	851	93,200	851
2023-09-25	831	870	817	853	139,900	853
2023-09-22	804	822	786	816	59,100	816
2023-09-21	842	846	819	819	78,200	819
2023-09-20	852	868	841	841	84,200	841
2023-09-19	889	889	833	852	158,000	852
2023-09-15	854	888	840	874	169,600	874
2023-09-14	915	920	837	852	249,300	852
2023-09-13	976	976	900	901	356,700	901
2023-09-12	959	975	954	968	121,000	968
2023-09-11	947	966	947	961	96,600	961
2023-09-08	940	961	935	947	96,000	947
2023-09-07	902	944	902	934	134,400	934
2023-09-06	910	924	901	910	64,700	910
2023-09-05	927	936	912	915	105,800	915
2023-09-04	950	966	928	931	229,800	931
2023-09-01	850	947	850	941	341,700	941
2023-08-31	847	860	840	847	73,400	847
2023-08-30	867	880	850	850	101,100	850
2023-08-29	877	890	862	871	127,400	871
2023-08-28	916	926	875	877	214,500	877
2023-08-25	909	921	900	905	82,400	905
2023-08-24	909	930	900	905	106,500	905
2023-08-23	898	918	887	914	151,300	914
2023-08-22	894	904	882	889	114,000	889
2023-08-21	889	917	887	893	230,400	893
2023-08-18	899	912	882	885	160,700	885
2023-08-17	917	917	889	907	148,000	907
2023-08-16	898	925	883	910	208,900	910
2023-08-15	880	896	870	890	145,700	890
2023-08-14	850	894	848	890	197,900	890
2023-08-10	825	845	780	835	231,500	835
2023-08-09	809	839	809	821	149,400	821
2023-08-08	776	834	776	811	206,200	811
2023-08-07	729	783	719	779	211,500	779
2023-08-04	727	736	726	731	48,300	731
2023-08-03	731	738	729	730	96,400	730
2023-08-02	737	743	731	735	62,300	735
2023-08-01	747	755	738	739	78,400	739
2023-07-31	743	754	741	744	63,700	744
2023-07-28	735	750	725	749	349,800	749
2023-07-27	734	739	730	737	46,700	737
2023-07-26	737	749	733	733	88,700	733
2023-07-25	729	749	724	737	99,200	737
2023-07-24	730	734	728	728	43,500	728
2023-07-21	739	741	732	732	100,300	732
2023-07-20	760	762	739	739	171,200	739
2023-07-19	755	764	747	756	118,400	756
2023-07-18	751	759	750	754	99,200	754
2023-07-14	763	765	749	751	175,400	751
2023-07-13	751	768	750	754	166,600	754
2023-07-12	760	774	756	760	119,400	760
2023-07-11	753	760	742	754	206,700	754
2023-07-10	757	773	750	754	236,400	754
2023-07-07	739	775	735	772	300,000	772
2023-07-06	700	751	700	738	279,600	738
2023-07-05	724	724	697	699	189,600	699
2023-07-04	750	750	724	724	220,800	724
2023-07-03	762	769	740	740	269,200	740
2023-06-30	749	763	740	752	259,800	752
2023-06-29	756	763	748	750	118,300	750
2023-06-28	730	758	726	748	189,400	748
2023-06-27	747	753	726	726	228,500	726
2023-06-26	766	779	742	748	109,300	748
2023-06-23	741	779	740	762	266,600	762
2023-06-22	760	770	740	740	337,800	740
2023-06-21	786	792	754	754	424,400	754
2023-06-20	735	781	735	771	437,900	771
2023-06-19	721	747	717	735	451,300	735
2023-06-16	724	729	694	722	303,600	722
2023-06-15	718	729	710	711	279,300	711
2023-06-14	715	723	709	715	132,500	715
2023-06-13	711	723	711	714	237,300	714
2023-06-12	684	708	684	708	87,500	708
2023-06-09	683	697	675	683	162,200	683
2023-06-08	696	710	678	683	416,100	683
2023-06-07	700	720	684	710	351,000	710
2023-06-06	695	702	690	691	162,800	691
2023-06-05	684	700	679	690	189,600	690
2023-06-02	675	693	667	685	157,700	685
2023-06-01	691	702	669	689	328,500	689
2023-05-31	586	696	562	690	909,000	690
2023-05-30	573	609	573	596	200,400	596
2023-05-29	635	635	573	573	204,100	573
2023-05-26	641	641	625	626	107,800	626
2023-05-25	638	647	625	645	118,600	645
2023-05-24	642	666	635	641	215,200	641
2023-05-23	638	645	626	641	139,900	641
2023-05-22	657	661	611	640	508,700	640
2023-05-19	561	671	560	647	2,205,500	647
2023-05-18	477	571	476	571	572,900	571
2023-05-17	541	565	491	491	636,100	491
2023-05-16	610	616	571	591	347,400	591
2023-05-15	641	642	612	627	231,200	627
2023-05-12	650	650	640	643	53,400	643
2023-05-11	636	653	636	647	82,100	647
2023-05-10	647	647	636	640	115,900	640
2023-05-09	645	651	644	644	70,000	644
2023-05-08	651	660	641	643	109,700	643
2023-05-02	649	659	647	650	166,600	650
2023-05-01	659	659	639	649	183,600	649
2023-04-28	652	661	647	651	228,600	651
2023-04-27	638	653	635	651	265,100	651
2023-04-26	634	645	633	638	172,000	638
2023-04-25	638	647	626	638	193,400	638
2023-04-24	634	650	624	642	275,500	642
2023-04-21	620	634	615	619	220,300	619
2023-04-20	629	637	620	623	178,400	623
2023-04-19	621	633	610	629	220,600	629
2023-04-18	598	627	594	627	298,600	627
2023-04-17	591	603	585	601	156,800	601
2023-04-14	577	596	563	591	274,100	591
2023-04-13	569	576	563	576	175,300	576
2023-04-12	558	568	549	564	74,500	564
2023-04-11	563	570	544	558	136,100	558
2023-04-10	563	565	548	553	155,600	553
2023-04-07	544	549	540	543	94,000	543
2023-04-06	553	553	543	543	96,500	543
2023-04-05	553	562	547	547	167,000	547
2023-04-04	558	576	552	552	373,600	552
2023-04-03	546	564	533	562	308,800	562
2023-03-31	562	565	520	526	397,500	526
2023-03-30	530	562	528	562	358,200	562
2023-03-29	524	532	513	532	138,700	532
2023-03-28	516	528	506	521	272,800	521
2023-03-27	500	516	496	514	145,800	514
2023-03-24	505	505	495	499	124,600	499
2023-03-23	500	509	493	505	244,200	505
2023-03-22	500	516	492	509	307,300	509
2023-03-20	484	507	480	496	235,900	496
2023-03-17	481	493	480	484	113,600	484
2023-03-16	487	497	480	484	248,300	484
2023-03-15	472	506	465	505	504,300	505
2023-03-14	480	494	445	478	655,400	478
2023-03-13	428	479	412	479	997,900	479
2023-03-10	437	450	435	436	375,200	436
2023-03-09	442	452	436	437	249,200	437
2023-03-08	440	448	435	440	205,300	440
2023-03-07	439	447	437	438	121,100	438
2023-03-06	440	446	435	438	181,800	438
2023-03-03	444	445	434	438	297,000	438
2023-03-02	446	456	440	441	270,100	441
2023-03-01	445	452	437	449	336,100	449
2023-02-28	440	448	431	444	339,400	444
2023-02-27	408	450	406	438	616,600	438
2023-02-24	410	413	399	403	275,300	403
2023-02-22	422	423	406	410	346,800	410
2023-02-21	402	425	395	414	690,400	414
2023-02-20	380	423	379	401	989,600	401
2023-02-17	363	384	362	376	269,200	376
2023-02-16	348	369	342	362	423,500	362
2023-02-15	312	343	312	341	315,100	341
2023-02-14	312	316	310	310	116,500	310
2023-02-13	316	319	310	312	115,800	312
2023-02-10	320	324	316	316	137,700	316
2023-02-09	314	330	308	320	399,000	320
2023-02-08	316	320	314	314	91,600	314
2023-02-07	316	323	313	316	163,100	316
2023-02-06	312	323	310	316	211,100	316
2023-02-03	314	314	308	308	143,000	308
2023-02-02	316	324	310	312	264,500	312
2023-02-01	290	315	284	314	500,800	314
2023-01-31	283	284	276	279	190,300	279
2023-01-30	276	289	274	279	334,000	279
2023-01-27	267	275	264	273	147,600	273
2023-01-26	259	274	255	264	462,700	264
2023-01-25	254	267	251	251	352,800	251
2023-01-24	244	245	238	239	105,600	239
2023-01-23	226	242	226	240	236,100	240
2023-01-20	229	229	223	223	82,600	223
2023-01-19	234	238	228	228	146,100	228
2023-01-18	229	233	226	231	99,400	231
2023-01-17	237	243	227	229	418,600	229
2023-01-16	275	285	252	253	1,800,300	253
2023-01-13	207	211	206	206	41,100	206
2023-01-12	212	213	208	208	29,800	208
2023-01-11	206	211	206	208	105,800	208
2023-01-10	209	212	208	209	41,600	209
2023-01-06	207	210	207	207	27,000	207
2023-01-05	213	215	208	210	56,900	210
2023-01-04	218	221	212	212	87,300	212

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