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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,214 | 1,225 | 1,203 | 1,203 | 17,500 |
| 2017/12/28 | 1,210 | 1,260 | 1,210 | 1,212 | 79,500 |
| 2017/12/27 | 1,124 | 1,180 | 1,124 | 1,180 | 39,900 |
| 2017/12/26 | 1,130 | 1,135 | 1,113 | 1,113 | 51,300 |
| 2017/12/25 | 1,170 | 1,170 | 1,141 | 1,143 | 41,300 |
| 2017/12/22 | 1,169 | 1,180 | 1,159 | 1,171 | 23,900 |
| 2017/12/21 | 1,187 | 1,189 | 1,167 | 1,170 | 28,200 |
| 2017/12/20 | 1,195 | 1,198 | 1,188 | 1,188 | 18,000 |
| 2017/12/19 | 1,205 | 1,209 | 1,197 | 1,197 | 13,400 |
| 2017/12/18 | 1,209 | 1,210 | 1,201 | 1,204 | 8,600 |
| 2017/12/15 | 1,220 | 1,220 | 1,200 | 1,207 | 17,700 |
| 2017/12/14 | 1,205 | 1,220 | 1,204 | 1,220 | 9,500 |
| 2017/12/13 | 1,195 | 1,220 | 1,195 | 1,211 | 14,500 |
| 2017/12/12 | 1,231 | 1,239 | 1,190 | 1,215 | 19,400 |
| 2017/12/11 | 1,227 | 1,243 | 1,222 | 1,231 | 17,300 |
| 2017/12/08 | 1,203 | 1,236 | 1,200 | 1,229 | 27,500 |
| 2017/12/07 | 1,201 | 1,215 | 1,200 | 1,205 | 8,100 |
| 2017/12/06 | 1,208 | 1,215 | 1,200 | 1,201 | 16,000 |
| 2017/12/05 | 1,216 | 1,222 | 1,205 | 1,210 | 15,300 |
| 2017/12/04 | 1,216 | 1,228 | 1,216 | 1,223 | 13,600 |
| 2017/12/01 | 1,210 | 1,221 | 1,209 | 1,220 | 15,700 |
| 2017/11/30 | 1,221 | 1,227 | 1,215 | 1,215 | 11,000 |
| 2017/11/29 | 1,237 | 1,237 | 1,220 | 1,221 | 13,000 |
| 2017/11/28 | 1,242 | 1,245 | 1,235 | 1,240 | 5,000 |
| 2017/11/27 | 1,250 | 1,254 | 1,244 | 1,252 | 8,300 |
| 2017/11/24 | 1,243 | 1,252 | 1,242 | 1,243 | 9,000 |
| 2017/11/22 | 1,254 | 1,262 | 1,250 | 1,260 | 4,300 |
| 2017/11/21 | 1,262 | 1,265 | 1,250 | 1,253 | 4,700 |
| 2017/11/20 | 1,245 | 1,259 | 1,240 | 1,242 | 6,600 |
| 2017/11/17 | 1,225 | 1,245 | 1,223 | 1,245 | 14,800 |
| 2017/11/16 | 1,210 | 1,246 | 1,210 | 1,225 | 19,900 |
| 2017/11/15 | 1,285 | 1,286 | 1,231 | 1,235 | 34,200 |
| 2017/11/14 | 1,305 | 1,310 | 1,288 | 1,288 | 19,900 |
| 2017/11/13 | 1,320 | 1,320 | 1,301 | 1,304 | 16,400 |
| 2017/11/10 | 1,320 | 1,324 | 1,316 | 1,319 | 13,600 |
| 2017/11/09 | 1,335 | 1,335 | 1,320 | 1,326 | 10,300 |
| 2017/11/08 | 1,326 | 1,341 | 1,324 | 1,336 | 10,800 |
| 2017/11/07 | 1,324 | 1,328 | 1,315 | 1,324 | 13,200 |
| 2017/11/06 | 1,332 | 1,335 | 1,325 | 1,325 | 14,300 |
| 2017/11/02 | 1,334 | 1,337 | 1,330 | 1,331 | 6,100 |
| 2017/11/01 | 1,335 | 1,335 | 1,327 | 1,334 | 11,800 |
| 2017/10/31 | 1,324 | 1,335 | 1,322 | 1,328 | 12,700 |
| 2017/10/30 | 1,329 | 1,338 | 1,322 | 1,330 | 11,000 |
| 2017/10/27 | 1,319 | 1,327 | 1,319 | 1,323 | 9,600 |
| 2017/10/26 | 1,314 | 1,320 | 1,307 | 1,317 | 13,900 |
| 2017/10/25 | 1,327 | 1,327 | 1,315 | 1,315 | 10,900 |
| 2017/10/24 | 1,322 | 1,327 | 1,316 | 1,321 | 9,600 |
| 2017/10/23 | 1,345 | 1,345 | 1,318 | 1,320 | 19,300 |
| 2017/10/20 | 1,337 | 1,337 | 1,311 | 1,321 | 21,100 |
| 2017/10/19 | 1,353 | 1,353 | 1,330 | 1,337 | 24,600 |
| 2017/10/18 | 1,348 | 1,358 | 1,346 | 1,353 | 3,700 |
| 2017/10/17 | 1,347 | 1,352 | 1,342 | 1,348 | 10,700 |
| 2017/10/16 | 1,361 | 1,367 | 1,345 | 1,346 | 24,900 |
| 2017/10/13 | 1,376 | 1,389 | 1,361 | 1,361 | 30,000 |
| 2017/10/12 | 1,370 | 1,394 | 1,355 | 1,385 | 99,200 |
| 2017/10/11 | 1,450 | 1,588 | 1,450 | 1,500 | 125,300 |
| 2017/10/10 | 1,430 | 1,435 | 1,422 | 1,428 | 21,700 |
| 2017/10/06 | 1,389 | 1,432 | 1,378 | 1,412 | 21,900 |
| 2017/10/05 | 1,375 | 1,386 | 1,371 | 1,377 | 12,600 |
| 2017/10/04 | 1,366 | 1,375 | 1,366 | 1,369 | 9,300 |
| 2017/10/03 | 1,387 | 1,387 | 1,363 | 1,363 | 12,800 |
| 2017/10/02 | 1,390 | 1,390 | 1,373 | 1,380 | 10,200 |
| 2017/09/29 | 1,373 | 1,387 | 1,371 | 1,374 | 5,800 |
| 2017/09/28 | 1,368 | 1,394 | 1,366 | 1,385 | 12,800 |
| 2017/09/27 | 1,351 | 1,367 | 1,351 | 1,358 | 11,600 |
| 2017/09/26 | 1,371 | 1,371 | 1,351 | 1,352 | 8,300 |
| 2017/09/25 | 1,360 | 1,378 | 1,355 | 1,362 | 8,100 |
| 2017/09/22 | 1,381 | 1,381 | 1,351 | 1,360 | 14,300 |
| 2017/09/21 | 1,382 | 1,396 | 1,381 | 1,382 | 11,200 |
| 2017/09/20 | 1,403 | 1,403 | 1,380 | 1,385 | 12,400 |
| 2017/09/19 | 1,385 | 1,408 | 1,385 | 1,403 | 14,800 |
| 2017/09/15 | 1,361 | 1,381 | 1,360 | 1,372 | 5,300 |
| 2017/09/14 | 1,386 | 1,396 | 1,376 | 1,376 | 6,700 |
| 2017/09/13 | 1,394 | 1,396 | 1,378 | 1,393 | 5,500 |
| 2017/09/12 | 1,379 | 1,395 | 1,354 | 1,378 | 6,300 |
| 2017/09/11 | 1,340 | 1,374 | 1,340 | 1,352 | 4,000 |
| 2017/09/08 | 1,360 | 1,380 | 1,346 | 1,350 | 12,300 |
| 2017/09/07 | 1,372 | 1,400 | 1,372 | 1,383 | 7,700 |
| 2017/09/06 | 1,317 | 1,397 | 1,316 | 1,372 | 20,100 |
| 2017/09/05 | 1,434 | 1,438 | 1,401 | 1,401 | 22,900 |
| 2017/09/04 | 1,473 | 1,486 | 1,446 | 1,456 | 11,800 |
| 2017/09/01 | 1,481 | 1,488 | 1,475 | 1,478 | 7,600 |
| 2017/08/31 | 1,478 | 1,490 | 1,477 | 1,479 | 9,700 |
| 2017/08/30 | 1,493 | 1,493 | 1,481 | 1,482 | 5,300 |
| 2017/08/29 | 1,500 | 1,502 | 1,487 | 1,488 | 9,500 |
| 2017/08/28 | 1,488 | 1,501 | 1,487 | 1,496 | 9,000 |
| 2017/08/25 | 1,481 | 1,491 | 1,481 | 1,486 | 2,700 |
| 2017/08/24 | 1,481 | 1,488 | 1,478 | 1,481 | 4,000 |
| 2017/08/23 | 1,482 | 1,501 | 1,482 | 1,485 | 7,200 |
| 2017/08/22 | 1,486 | 1,495 | 1,480 | 1,482 | 4,700 |
| 2017/08/21 | 1,531 | 1,531 | 1,481 | 1,486 | 6,100 |
| 2017/08/18 | 1,500 | 1,513 | 1,500 | 1,501 | 7,700 |
| 2017/08/17 | 1,516 | 1,535 | 1,516 | 1,534 | 4,400 |
| 2017/08/16 | 1,498 | 1,519 | 1,497 | 1,515 | 6,900 |
| 2017/08/15 | 1,495 | 1,510 | 1,493 | 1,500 | 6,000 |
| 2017/08/14 | 1,520 | 1,522 | 1,490 | 1,492 | 10,000 |
| 2017/08/10 | 1,525 | 1,526 | 1,495 | 1,504 | 10,800 |
| 2017/08/09 | 1,535 | 1,541 | 1,510 | 1,532 | 10,400 |
| 2017/08/08 | 1,555 | 1,559 | 1,530 | 1,549 | 8,700 |
| 2017/08/07 | 1,538 | 1,550 | 1,526 | 1,526 | 10,700 |
| 2017/08/04 | 1,503 | 1,520 | 1,495 | 1,514 | 20,000 |
| 2017/08/03 | 1,537 | 1,543 | 1,509 | 1,509 | 7,700 |
| 2017/08/02 | 1,505 | 1,555 | 1,505 | 1,554 | 15,600 |
| 2017/08/01 | 1,547 | 1,547 | 1,502 | 1,502 | 23,600 |
| 2017/07/31 | 1,580 | 1,580 | 1,535 | 1,543 | 12,200 |
| 2017/07/28 | 1,589 | 1,598 | 1,560 | 1,561 | 11,000 |
| 2017/07/27 | 1,588 | 1,597 | 1,573 | 1,586 | 15,300 |
| 2017/07/26 | 1,555 | 1,561 | 1,550 | 1,561 | 8,300 |
| 2017/07/25 | 1,561 | 1,574 | 1,547 | 1,564 | 11,700 |
| 2017/07/24 | 1,560 | 1,575 | 1,552 | 1,561 | 8,300 |
| 2017/07/21 | 1,540 | 1,565 | 1,533 | 1,556 | 19,900 |
| 2017/07/20 | 1,550 | 1,552 | 1,539 | 1,540 | 20,000 |
| 2017/07/19 | 1,567 | 1,569 | 1,555 | 1,559 | 9,500 |
| 2017/07/18 | 1,579 | 1,581 | 1,567 | 1,569 | 7,300 |
| 2017/07/14 | 1,571 | 1,579 | 1,566 | 1,572 | 16,800 |
| 2017/07/13 | 1,606 | 1,611 | 1,581 | 1,586 | 21,200 |
| 2017/07/12 | 1,629 | 1,630 | 1,607 | 1,609 | 14,000 |
| 2017/07/11 | 1,680 | 1,685 | 1,627 | 1,628 | 45,300 |
| 2017/07/10 | 1,630 | 1,689 | 1,620 | 1,680 | 38,100 |
| 2017/07/07 | 1,602 | 1,636 | 1,601 | 1,626 | 22,200 |
| 2017/07/06 | 1,608 | 1,623 | 1,600 | 1,607 | 13,100 |
| 2017/07/05 | 1,613 | 1,636 | 1,610 | 1,619 | 9,800 |
| 2017/07/04 | 1,653 | 1,657 | 1,613 | 1,630 | 20,200 |
| 2017/07/03 | 1,640 | 1,657 | 1,640 | 1,657 | 20,700 |
| 2017/06/30 | 1,603 | 1,638 | 1,600 | 1,638 | 17,500 |
| 2017/06/29 | 1,605 | 1,648 | 1,599 | 1,634 | 21,700 |
| 2017/06/28 | 1,590 | 1,635 | 1,581 | 1,599 | 23,500 |
| 2017/06/27 | 1,629 | 1,632 | 1,616 | 1,618 | 13,900 |
| 2017/06/26 | 1,590 | 1,629 | 1,588 | 1,628 | 13,800 |
| 2017/06/23 | 1,630 | 1,633 | 1,587 | 1,590 | 13,300 |
| 2017/06/22 | 1,600 | 1,624 | 1,599 | 1,620 | 14,300 |
| 2017/06/21 | 1,567 | 1,600 | 1,567 | 1,590 | 10,600 |
| 2017/06/20 | 1,568 | 1,590 | 1,566 | 1,574 | 12,000 |
| 2017/06/19 | 1,581 | 1,589 | 1,567 | 1,578 | 11,000 |
| 2017/06/16 | 1,590 | 1,600 | 1,580 | 1,585 | 7,600 |
| 2017/06/15 | 1,620 | 1,627 | 1,587 | 1,590 | 13,100 |
| 2017/06/14 | 1,636 | 1,648 | 1,620 | 1,620 | 14,000 |
| 2017/06/13 | 1,622 | 1,645 | 1,622 | 1,643 | 7,100 |
| 2017/06/12 | 1,648 | 1,648 | 1,625 | 1,632 | 8,000 |
| 2017/06/09 | 1,675 | 1,675 | 1,632 | 1,648 | 11,000 |
| 2017/06/08 | 1,641 | 1,655 | 1,630 | 1,631 | 8,400 |
| 2017/06/07 | 1,624 | 1,655 | 1,613 | 1,641 | 9,500 |
| 2017/06/06 | 1,665 | 1,693 | 1,631 | 1,636 | 16,200 |
| 2017/06/05 | 1,667 | 1,706 | 1,667 | 1,668 | 24,000 |
| 2017/06/02 | 1,670 | 1,685 | 1,660 | 1,666 | 20,400 |
| 2017/06/01 | 1,670 | 1,670 | 1,616 | 1,661 | 32,300 |
| 2017/05/31 | 1,700 | 1,710 | 1,664 | 1,670 | 69,100 |
| 2017/05/30 | 1,551 | 1,608 | 1,545 | 1,608 | 27,900 |
| 2017/05/29 | 1,575 | 1,593 | 1,545 | 1,549 | 17,700 |
| 2017/05/26 | 1,562 | 1,589 | 1,562 | 1,575 | 12,200 |
| 2017/05/25 | 1,535 | 1,570 | 1,535 | 1,570 | 11,900 |
| 2017/05/24 | 1,566 | 1,567 | 1,530 | 1,550 | 13,900 |
| 2017/05/23 | 1,566 | 1,570 | 1,557 | 1,566 | 7,500 |
| 2017/05/22 | 1,573 | 1,577 | 1,558 | 1,566 | 8,400 |
| 2017/05/19 | 1,563 | 1,580 | 1,563 | 1,572 | 9,500 |
| 2017/05/18 | 1,531 | 1,557 | 1,521 | 1,556 | 12,600 |
| 2017/05/17 | 1,539 | 1,540 | 1,520 | 1,531 | 13,500 |
| 2017/05/16 | 1,567 | 1,567 | 1,537 | 1,540 | 8,700 |
| 2017/05/15 | 1,565 | 1,582 | 1,550 | 1,550 | 8,400 |
| 2017/05/12 | 1,610 | 1,610 | 1,563 | 1,589 | 13,100 |
| 2017/05/11 | 1,590 | 1,619 | 1,584 | 1,610 | 15,200 |
| 2017/05/10 | 1,596 | 1,596 | 1,575 | 1,586 | 11,700 |
| 2017/05/09 | 1,520 | 1,569 | 1,520 | 1,569 | 24,400 |
| 2017/05/08 | 1,535 | 1,535 | 1,508 | 1,520 | 11,600 |
| 2017/05/02 | 1,496 | 1,503 | 1,491 | 1,500 | 10,800 |
| 2017/05/01 | 1,485 | 1,501 | 1,482 | 1,485 | 10,200 |
| 2017/04/28 | 1,495 | 1,515 | 1,495 | 1,500 | 11,100 |
| 2017/04/27 | 1,497 | 1,551 | 1,490 | 1,507 | 19,200 |
| 2017/04/26 | 1,469 | 1,485 | 1,469 | 1,485 | 14,500 |
| 2017/04/25 | 1,460 | 1,479 | 1,453 | 1,470 | 3,300 |
| 2017/04/24 | 1,499 | 1,499 | 1,451 | 1,452 | 8,000 |
| 2017/04/21 | 1,473 | 1,500 | 1,473 | 1,479 | 9,300 |
| 2017/04/20 | 1,494 | 1,494 | 1,473 | 1,483 | 10,900 |
| 2017/04/19 | 1,481 | 1,515 | 1,481 | 1,496 | 12,100 |
| 2017/04/18 | 1,481 | 1,508 | 1,450 | 1,479 | 21,500 |
| 2017/04/17 | 1,476 | 1,515 | 1,476 | 1,491 | 9,500 |
| 2017/04/14 | 1,515 | 1,515 | 1,455 | 1,471 | 19,300 |
| 2017/04/13 | 1,470 | 1,470 | 1,410 | 1,455 | 31,000 |
| 2017/04/12 | 1,580 | 1,580 | 1,465 | 1,477 | 41,600 |
| 2017/04/11 | 1,582 | 1,613 | 1,577 | 1,590 | 38,500 |
| 2017/04/10 | 1,631 | 1,660 | 1,631 | 1,660 | 13,800 |
| 2017/04/07 | 1,639 | 1,658 | 1,601 | 1,630 | 17,300 |
| 2017/04/06 | 1,724 | 1,724 | 1,650 | 1,650 | 30,800 |
| 2017/04/05 | 1,700 | 1,746 | 1,696 | 1,701 | 17,400 |
| 2017/04/04 | 1,702 | 1,716 | 1,695 | 1,700 | 26,600 |
| 2017/04/03 | 1,721 | 1,721 | 1,700 | 1,704 | 19,700 |
| 2017/03/31 | 1,732 | 1,745 | 1,720 | 1,730 | 12,400 |
| 2017/03/30 | 1,726 | 1,752 | 1,726 | 1,732 | 14,100 |
| 2017/03/29 | 1,720 | 1,754 | 1,712 | 1,744 | 17,700 |
| 2017/03/28 | 1,700 | 1,711 | 1,700 | 1,711 | 18,300 |
| 2017/03/27 | 1,711 | 1,725 | 1,701 | 1,705 | 10,100 |
| 2017/03/24 | 1,701 | 1,732 | 1,698 | 1,709 | 40,300 |
| 2017/03/23 | 1,715 | 1,727 | 1,700 | 1,707 | 19,700 |
| 2017/03/22 | 1,701 | 1,743 | 1,695 | 1,734 | 30,700 |
| 2017/03/21 | 1,770 | 1,781 | 1,708 | 1,725 | 38,800 |
| 2017/03/17 | 1,811 | 1,815 | 1,761 | 1,770 | 19,100 |
| 2017/03/16 | 1,774 | 1,829 | 1,753 | 1,811 | 24,600 |
| 2017/03/15 | 1,823 | 1,844 | 1,761 | 1,773 | 57,000 |
| 2017/03/14 | 1,803 | 1,844 | 1,803 | 1,837 | 25,900 |
| 2017/03/13 | 1,842 | 1,849 | 1,808 | 1,809 | 27,900 |
| 2017/03/10 | 1,810 | 1,867 | 1,807 | 1,842 | 71,200 |
| 2017/03/09 | 1,918 | 1,972 | 1,857 | 1,884 | 144,900 |
| 2017/03/08 | 1,833 | 1,890 | 1,833 | 1,890 | 48,900 |
| 2017/03/07 | 1,807 | 1,879 | 1,807 | 1,845 | 41,100 |
| 2017/03/06 | 1,835 | 1,844 | 1,801 | 1,805 | 23,300 |
| 2017/03/03 | 1,870 | 1,870 | 1,826 | 1,828 | 34,500 |
| 2017/03/02 | 1,830 | 1,885 | 1,771 | 1,855 | 69,800 |
| 2017/03/01 | 1,865 | 1,865 | 1,766 | 1,796 | 61,400 |
| 2017/02/28 | 1,909 | 1,930 | 1,828 | 1,850 | 132,500 |
| 2017/02/27 | 1,810 | 1,900 | 1,786 | 1,886 | 162,900 |
| 2017/02/24 | 1,760 | 1,776 | 1,743 | 1,776 | 23,400 |
| 2017/02/23 | 1,724 | 1,769 | 1,724 | 1,769 | 16,900 |
| 2017/02/22 | 1,716 | 1,738 | 1,716 | 1,724 | 11,800 |
| 2017/02/21 | 1,711 | 1,731 | 1,701 | 1,718 | 16,200 |
| 2017/02/20 | 1,725 | 1,725 | 1,700 | 1,709 | 13,500 |
| 2017/02/17 | 1,740 | 1,746 | 1,725 | 1,726 | 9,400 |
| 2017/02/16 | 1,761 | 1,774 | 1,740 | 1,740 | 14,200 |
| 2017/02/15 | 1,751 | 1,775 | 1,751 | 1,761 | 14,400 |
| 2017/02/14 | 1,775 | 1,788 | 1,755 | 1,755 | 25,500 |
| 2017/02/13 | 1,734 | 1,782 | 1,734 | 1,770 | 27,000 |
| 2017/02/10 | 1,715 | 1,738 | 1,715 | 1,734 | 19,500 |
| 2017/02/09 | 1,702 | 1,725 | 1,700 | 1,723 | 14,700 |
| 2017/02/08 | 1,700 | 1,729 | 1,698 | 1,707 | 21,800 |
| 2017/02/07 | 1,690 | 1,705 | 1,689 | 1,700 | 18,000 |
| 2017/02/06 | 1,695 | 1,705 | 1,682 | 1,700 | 22,500 |
| 2017/02/03 | 1,692 | 1,705 | 1,690 | 1,694 | 13,400 |
| 2017/02/02 | 1,716 | 1,716 | 1,693 | 1,698 | 15,700 |
| 2017/02/01 | 1,708 | 1,726 | 1,693 | 1,703 | 23,000 |
| 2017/01/31 | 1,701 | 1,738 | 1,693 | 1,713 | 31,500 |
| 2017/01/30 | 1,710 | 1,720 | 1,703 | 1,708 | 15,500 |
| 2017/01/27 | 1,715 | 1,732 | 1,703 | 1,708 | 21,000 |
| 2017/01/26 | 1,750 | 1,750 | 1,711 | 1,720 | 24,400 |
| 2017/01/25 | 1,719 | 1,749 | 1,707 | 1,742 | 27,100 |
| 2017/01/24 | 1,701 | 1,721 | 1,700 | 1,713 | 19,900 |
| 2017/01/23 | 1,700 | 1,722 | 1,689 | 1,719 | 22,000 |
| 2017/01/20 | 1,701 | 1,710 | 1,683 | 1,701 | 14,500 |
| 2017/01/19 | 1,720 | 1,720 | 1,681 | 1,699 | 43,000 |
| 2017/01/18 | 1,697 | 1,700 | 1,683 | 1,683 | 28,400 |
| 2017/01/17 | 1,714 | 1,735 | 1,685 | 1,709 | 28,600 |
| 2017/01/16 | 1,710 | 1,771 | 1,700 | 1,714 | 41,600 |
| 2017/01/13 | 1,790 | 1,790 | 1,721 | 1,728 | 82,100 |
| 2017/01/12 | 1,645 | 1,800 | 1,635 | 1,759 | 345,200 |
| 2017/01/11 | 1,920 | 1,948 | 1,918 | 1,925 | 60,500 |
| 2017/01/10 | 1,963 | 1,983 | 1,900 | 1,915 | 95,300 |
| 2017/01/06 | 1,922 | 1,940 | 1,880 | 1,937 | 126,000 |
| 2017/01/05 | 1,782 | 1,942 | 1,782 | 1,942 | 241,300 |
| 2017/01/04 | 1,725 | 1,783 | 1,725 | 1,766 | 66,000 |