ドーン(2303)の株価時系列情報
ドーン(2303)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 53,300 | 53,400 | 53,300 | 53,400 | 4 |
| 2008/12/29 | 51,400 | 52,500 | 51,400 | 52,500 | 3 |
| 2008/12/26 | 51,100 | 51,100 | 51,100 | 51,100 | 2 |
| 2008/12/25 | 53,300 | 53,300 | 51,000 | 51,000 | 11 |
| 2008/12/24 | 56,000 | 56,000 | 54,200 | 54,300 | 9 |
| 2008/12/22 | 56,000 | 56,100 | 56,000 | 56,000 | 9 |
| 2008/12/19 | 58,200 | 58,200 | 57,600 | 57,600 | 11 |
| 2008/12/18 | 58,100 | 58,100 | 58,100 | 58,100 | 1 |
| 2008/12/17 | 58,100 | 58,100 | 58,100 | 58,100 | 1 |
| 2008/12/16 | 58,200 | 58,200 | 58,000 | 58,000 | 2 |
| 2008/12/15 | 58,000 | 58,100 | 58,000 | 58,100 | 4 |
| 2008/12/12 | 58,200 | 58,300 | 58,100 | 58,100 | 6 |
| 2008/12/11 | 59,700 | 59,800 | 59,500 | 59,500 | 3 |
| 2008/12/10 | 60,000 | 60,900 | 60,000 | 60,900 | 5 |
| 2008/12/09 | 60,400 | 60,900 | 60,400 | 60,900 | 3 |
| 2008/12/08 | 60,300 | 60,300 | 60,300 | 60,300 | 1 |
| 2008/12/05 | 60,100 | 60,200 | 60,100 | 60,200 | 2 |
| 2008/12/04 | 60,000 | 61,900 | 60,000 | 61,900 | 5 |
| 2008/12/03 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/11/27 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/11/26 | 61,000 | 61,000 | 60,000 | 61,000 | 9 |
| 2008/11/25 | 63,500 | 63,500 | 60,800 | 60,800 | 6 |
| 2008/11/20 | 61,500 | 62,100 | 61,000 | 62,100 | 12 |
| 2008/11/19 | 63,100 | 63,100 | 63,100 | 63,100 | 1 |
| 2008/11/18 | 62,000 | 62,000 | 61,000 | 61,000 | 12 |
| 2008/11/17 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/11/14 | 62,800 | 62,800 | 62,800 | 62,800 | 1 |
| 2008/11/13 | 63,100 | 63,900 | 63,100 | 63,800 | 18 |
| 2008/11/12 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/11/11 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/11/10 | 66,400 | 66,400 | 66,400 | 66,400 | 4 |
| 2008/11/07 | 61,600 | 62,100 | 61,500 | 61,500 | 6 |
| 2008/11/06 | 63,100 | 63,100 | 63,100 | 63,100 | 1 |
| 2008/11/05 | 62,900 | 65,000 | 62,900 | 65,000 | 10 |
| 2008/11/04 | 62,800 | 64,000 | 62,000 | 63,000 | 14 |
| 2008/10/31 | 62,800 | 62,800 | 62,800 | 62,800 | 2 |
| 2008/10/30 | 63,500 | 63,500 | 63,000 | 63,000 | 6 |
| 2008/10/29 | 63,500 | 65,000 | 63,000 | 65,000 | 18 |
| 2008/10/28 | 67,000 | 67,000 | 62,000 | 62,500 | 17 |
| 2008/10/27 | 68,500 | 68,500 | 67,500 | 67,500 | 7 |
| 2008/10/24 | 69,500 | 69,500 | 69,500 | 69,500 | 5 |
| 2008/10/23 | 69,400 | 69,400 | 69,400 | 69,400 | 2 |
| 2008/10/21 | 72,000 | 72,000 | 72,000 | 72,000 | 7 |
| 2008/10/20 | 70,100 | 70,100 | 70,100 | 70,100 | 5 |
| 2008/10/17 | 70,700 | 70,700 | 70,000 | 70,000 | 6 |
| 2008/10/16 | 72,000 | 72,000 | 72,000 | 72,000 | 5 |
| 2008/10/15 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/10/14 | 78,900 | 83,000 | 78,000 | 83,000 | 142 |
| 2008/10/10 | 68,100 | 79,900 | 68,100 | 79,900 | 80 |
| 2008/10/09 | 71,000 | 74,000 | 67,200 | 74,000 | 50 |
| 2008/10/08 | 65,000 | 71,000 | 64,500 | 71,000 | 10 |
| 2008/10/07 | 71,400 | 71,400 | 66,000 | 66,500 | 18 |
| 2008/10/06 | 70,800 | 70,800 | 67,800 | 70,000 | 10 |
| 2008/10/03 | 69,000 | 69,000 | 69,000 | 69,000 | 5 |
| 2008/10/02 | 72,000 | 72,000 | 70,000 | 70,000 | 11 |
| 2008/10/01 | 71,700 | 71,700 | 71,700 | 71,700 | 2 |
| 2008/09/30 | 73,000 | 73,200 | 72,200 | 72,200 | 16 |
| 2008/09/29 | 72,800 | 73,400 | 72,000 | 73,400 | 6 |
| 2008/09/25 | 73,000 | 73,000 | 72,600 | 72,600 | 12 |
| 2008/09/24 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2008/09/22 | 73,000 | 73,000 | 72,600 | 72,600 | 2 |
| 2008/09/19 | 73,100 | 73,100 | 72,600 | 72,600 | 6 |
| 2008/09/18 | 76,500 | 76,500 | 72,600 | 73,600 | 21 |
| 2008/09/17 | 71,700 | 78,000 | 71,700 | 78,000 | 12 |
| 2008/09/16 | 72,500 | 74,000 | 72,000 | 72,000 | 24 |
| 2008/09/12 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/09/11 | 74,700 | 74,700 | 74,700 | 74,700 | 1 |
| 2008/09/10 | 75,000 | 75,000 | 75,000 | 75,000 | 4 |
| 2008/09/09 | 73,000 | 73,500 | 73,000 | 73,500 | 4 |
| 2008/09/08 | 73,100 | 73,100 | 73,000 | 73,000 | 4 |
| 2008/09/05 | 73,100 | 73,900 | 73,100 | 73,100 | 3 |
| 2008/09/04 | 75,000 | 75,000 | 73,000 | 73,000 | 3 |
| 2008/09/03 | 73,200 | 73,200 | 73,200 | 73,200 | 1 |
| 2008/09/02 | 72,100 | 73,000 | 72,000 | 73,000 | 6 |
| 2008/08/28 | 73,000 | 84,000 | 73,000 | 84,000 | 43 |
| 2008/08/26 | 72,100 | 74,200 | 72,100 | 74,200 | 5 |
| 2008/08/25 | 72,100 | 72,100 | 72,100 | 72,100 | 2 |
| 2008/08/22 | 72,000 | 74,400 | 71,600 | 74,400 | 11 |
| 2008/08/21 | 71,500 | 71,500 | 71,500 | 71,500 | 2 |
| 2008/08/20 | 73,500 | 73,500 | 71,500 | 71,500 | 2 |
| 2008/08/18 | 70,800 | 71,000 | 70,100 | 70,100 | 10 |
| 2008/08/15 | 70,000 | 71,000 | 70,000 | 71,000 | 10 |
| 2008/08/13 | 71,600 | 71,600 | 71,100 | 71,100 | 6 |
| 2008/08/12 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2008/08/11 | 70,600 | 70,600 | 70,500 | 70,500 | 4 |
| 2008/08/08 | 72,000 | 72,000 | 72,000 | 72,000 | 3 |
| 2008/08/06 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2008/08/05 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/08/04 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/07/31 | 72,500 | 72,500 | 72,000 | 72,000 | 5 |
| 2008/07/29 | 73,000 | 73,000 | 72,600 | 72,600 | 5 |
| 2008/07/28 | 74,500 | 74,600 | 74,500 | 74,500 | 3 |
| 2008/07/25 | 82,000 | 82,000 | 74,500 | 74,500 | 10 |
| 2008/07/24 | 79,900 | 82,000 | 79,000 | 81,800 | 149 |
| 2008/07/23 | 73,000 | 80,000 | 72,000 | 76,000 | 68 |
| 2008/07/22 | 73,000 | 75,000 | 72,800 | 75,000 | 3 |
| 2008/07/18 | 74,800 | 81,400 | 73,000 | 79,000 | 88 |
| 2008/07/17 | 70,000 | 73,500 | 68,200 | 73,500 | 23 |
| 2008/07/16 | 75,000 | 76,000 | 68,000 | 68,000 | 70 |
| 2008/07/15 | 74,000 | 75,000 | 72,800 | 73,400 | 35 |
| 2008/07/11 | 73,000 | 73,000 | 72,300 | 72,500 | 4 |
| 2008/07/10 | 75,000 | 75,000 | 75,000 | 75,000 | 10 |
| 2008/07/09 | 73,000 | 74,600 | 72,500 | 74,600 | 8 |
| 2008/07/08 | 73,800 | 73,800 | 73,300 | 73,300 | 7 |
| 2008/07/07 | 74,800 | 74,800 | 74,800 | 74,800 | 1 |
| 2008/07/04 | 73,200 | 73,200 | 73,100 | 73,100 | 3 |
| 2008/07/03 | 76,000 | 76,000 | 73,000 | 75,000 | 14 |
| 2008/07/02 | 73,100 | 75,900 | 73,000 | 75,900 | 38 |
| 2008/07/01 | 73,000 | 73,700 | 73,000 | 73,700 | 3 |
| 2008/06/30 | 73,000 | 73,000 | 72,100 | 73,000 | 22 |
| 2008/06/27 | 72,100 | 76,000 | 72,000 | 75,000 | 28 |
| 2008/06/26 | 73,000 | 73,500 | 70,600 | 72,000 | 37 |
| 2008/06/25 | 74,200 | 74,200 | 72,500 | 73,000 | 13 |
| 2008/06/24 | 72,200 | 73,200 | 72,200 | 73,200 | 15 |
| 2008/06/23 | 74,600 | 74,600 | 72,000 | 72,000 | 22 |
| 2008/06/20 | 74,000 | 75,600 | 74,000 | 74,600 | 36 |
| 2008/06/19 | 74,000 | 76,000 | 74,000 | 76,000 | 58 |
| 2008/06/18 | 74,500 | 77,800 | 74,000 | 77,500 | 40 |
| 2008/06/17 | 77,600 | 77,600 | 74,000 | 74,500 | 31 |
| 2008/06/16 | 79,000 | 79,500 | 73,000 | 77,800 | 77 |
| 2008/06/13 | 83,500 | 84,000 | 76,800 | 78,000 | 233 |
| 2008/06/12 | 82,000 | 82,500 | 76,200 | 81,800 | 183 |
| 2008/06/11 | 75,200 | 81,000 | 75,200 | 81,000 | 55 |
| 2008/06/10 | 75,000 | 77,800 | 75,000 | 75,800 | 55 |
| 2008/06/09 | 70,000 | 76,000 | 68,000 | 74,000 | 143 |
| 2008/06/06 | 75,000 | 76,000 | 72,000 | 73,000 | 318 |
| 2008/06/05 | 84,800 | 84,800 | 81,000 | 84,000 | 9 |
| 2008/06/04 | 81,900 | 84,000 | 81,500 | 84,000 | 59 |
| 2008/06/03 | 79,000 | 82,000 | 77,000 | 81,000 | 47 |
| 2008/06/02 | 83,000 | 83,000 | 76,100 | 77,000 | 62 |
| 2008/05/30 | 75,200 | 79,000 | 75,000 | 79,000 | 46 |
| 2008/05/29 | 76,500 | 76,500 | 75,200 | 75,200 | 3 |
| 2008/05/28 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/05/27 | 80,000 | 80,000 | 75,200 | 78,000 | 15 |
| 2008/05/26 | 78,000 | 78,600 | 75,700 | 78,000 | 22 |
| 2008/05/23 | 75,000 | 75,000 | 75,000 | 75,000 | 25 |
| 2008/05/22 | 79,400 | 81,900 | 74,500 | 76,000 | 24 |
| 2008/05/21 | 75,000 | 77,600 | 75,000 | 77,600 | 11 |
| 2008/05/20 | 76,000 | 77,500 | 76,000 | 77,400 | 7 |
| 2008/05/19 | 76,500 | 76,700 | 75,000 | 75,500 | 31 |
| 2008/05/16 | 75,600 | 77,700 | 75,000 | 75,000 | 39 |
| 2008/05/15 | 75,200 | 75,400 | 75,000 | 75,000 | 39 |
| 2008/05/14 | 75,000 | 76,000 | 75,000 | 76,000 | 11 |
| 2008/05/13 | 75,000 | 76,900 | 75,000 | 76,900 | 14 |
| 2008/05/12 | 78,500 | 78,500 | 75,000 | 77,700 | 33 |
| 2008/05/09 | 78,600 | 78,600 | 78,000 | 78,000 | 12 |
| 2008/05/08 | 78,100 | 78,500 | 78,100 | 78,500 | 5 |
| 2008/05/07 | 79,900 | 85,000 | 78,000 | 78,000 | 35 |
| 2008/05/02 | 76,500 | 78,000 | 76,500 | 78,000 | 17 |
| 2008/05/01 | 76,300 | 76,900 | 75,800 | 76,900 | 23 |
| 2008/04/30 | 76,200 | 78,000 | 76,200 | 77,000 | 7 |
| 2008/04/28 | 76,100 | 78,000 | 76,000 | 78,000 | 16 |
| 2008/04/25 | 82,000 | 82,000 | 77,500 | 77,500 | 25 |
| 2008/04/24 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2008/04/23 | 84,000 | 84,000 | 82,000 | 83,000 | 3 |
| 2008/04/22 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2008/04/21 | 89,000 | 99,500 | 89,000 | 96,000 | 120 |
| 2008/04/18 | 85,500 | 93,000 | 84,500 | 93,000 | 131 |
| 2008/04/17 | 74,500 | 84,500 | 74,500 | 84,500 | 60 |
| 2008/04/16 | 76,000 | 76,000 | 73,500 | 73,500 | 7 |
| 2008/04/15 | 74,900 | 75,000 | 74,000 | 75,000 | 8 |
| 2008/04/14 | 75,000 | 75,500 | 75,000 | 75,500 | 5 |
| 2008/04/11 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2008/04/10 | 73,600 | 74,500 | 73,600 | 74,500 | 2 |
| 2008/04/09 | 73,500 | 73,600 | 73,500 | 73,500 | 9 |
| 2008/04/08 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2008/04/07 | 79,000 | 79,000 | 75,000 | 75,500 | 17 |
| 2008/04/04 | 76,700 | 77,000 | 75,000 | 75,000 | 22 |
| 2008/04/03 | 75,600 | 77,000 | 75,600 | 77,000 | 7 |
| 2008/04/01 | 76,000 | 76,000 | 75,900 | 75,900 | 5 |
| 2008/03/31 | 75,500 | 76,000 | 75,500 | 76,000 | 3 |
| 2008/03/28 | 74,500 | 76,000 | 74,500 | 76,000 | 6 |
| 2008/03/27 | 77,000 | 77,000 | 75,500 | 75,800 | 16 |
| 2008/03/25 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/03/24 | 75,000 | 75,000 | 74,500 | 75,000 | 3 |
| 2008/03/21 | 71,500 | 75,000 | 71,500 | 73,000 | 8 |
| 2008/03/19 | 75,000 | 75,000 | 73,000 | 73,000 | 5 |
| 2008/03/18 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/03/17 | 78,100 | 78,100 | 73,000 | 73,000 | 20 |
| 2008/03/13 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/03/12 | 85,000 | 85,000 | 81,200 | 81,200 | 14 |
| 2008/03/11 | 77,000 | 77,700 | 77,000 | 77,700 | 5 |
| 2008/03/10 | 95,000 | 95,000 | 81,000 | 81,000 | 69 |
| 2008/03/07 | 89,000 | 101,000 | 86,000 | 101,000 | 194 |
| 2008/03/06 | 76,000 | 91,000 | 76,000 | 91,000 | 198 |
| 2008/03/05 | 77,000 | 81,000 | 74,800 | 81,000 | 26 |
| 2008/03/04 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/03/03 | 70,500 | 71,000 | 70,500 | 71,000 | 4 |
| 2008/02/29 | 71,000 | 72,000 | 71,000 | 72,000 | 6 |
| 2008/02/28 | 71,000 | 73,000 | 71,000 | 71,200 | 34 |
| 2008/02/27 | 75,000 | 76,500 | 75,000 | 75,500 | 18 |
| 2008/02/26 | 72,800 | 76,000 | 72,500 | 76,000 | 27 |
| 2008/02/25 | 72,600 | 74,000 | 72,500 | 73,000 | 19 |
| 2008/02/20 | 73,100 | 73,100 | 73,000 | 73,000 | 8 |
| 2008/02/19 | 80,000 | 80,000 | 75,000 | 75,000 | 8 |
| 2008/02/18 | 72,000 | 76,000 | 72,000 | 76,000 | 5 |
| 2008/02/15 | 72,000 | 74,000 | 72,000 | 74,000 | 2 |
| 2008/02/14 | 67,000 | 72,000 | 66,000 | 72,000 | 13 |
| 2008/02/13 | 71,000 | 72,500 | 71,000 | 72,500 | 2 |
| 2008/02/08 | 74,000 | 74,000 | 74,000 | 74,000 | 5 |
| 2008/02/07 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2008/02/06 | 70,600 | 74,000 | 70,600 | 74,000 | 13 |
| 2008/02/04 | 80,000 | 80,000 | 78,900 | 80,000 | 10 |
| 2008/02/01 | 87,000 | 87,000 | 80,500 | 80,500 | 5 |
| 2008/01/31 | 82,100 | 82,800 | 80,000 | 82,800 | 19 |
| 2008/01/30 | 89,800 | 91,000 | 87,800 | 87,800 | 57 |
| 2008/01/29 | 87,900 | 97,800 | 85,900 | 97,800 | 228 |
| 2008/01/28 | 76,000 | 88,500 | 71,000 | 88,000 | 113 |
| 2008/01/25 | 80,800 | 85,800 | 80,000 | 80,000 | 69 |
| 2008/01/24 | 75,100 | 79,500 | 74,100 | 79,200 | 25 |
| 2008/01/23 | 70,100 | 72,100 | 70,100 | 72,100 | 27 |
| 2008/01/22 | 68,200 | 68,200 | 65,000 | 65,100 | 14 |
| 2008/01/21 | 63,100 | 71,000 | 63,000 | 71,000 | 17 |
| 2008/01/18 | 65,000 | 65,000 | 62,500 | 64,600 | 21 |
| 2008/01/17 | 60,500 | 65,000 | 60,000 | 65,000 | 16 |
| 2008/01/16 | 59,500 | 66,000 | 58,000 | 60,000 | 43 |
| 2008/01/15 | 67,000 | 67,000 | 62,500 | 63,000 | 36 |
| 2008/01/11 | 69,800 | 71,700 | 67,000 | 67,000 | 9 |
| 2008/01/10 | 72,500 | 72,800 | 69,300 | 69,300 | 21 |
| 2008/01/09 | 70,000 | 70,500 | 69,100 | 70,500 | 12 |
| 2008/01/08 | 72,800 | 72,800 | 69,900 | 69,900 | 6 |
| 2008/01/07 | 69,800 | 72,800 | 69,000 | 72,800 | 19 |
| 2008/01/04 | 73,100 | 73,100 | 71,000 | 71,000 | 21 |