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 |
|---|---|---|---|---|---|
| 2018/12/28 | 899 | 923 | 899 | 915 | 29,900 |
| 2018/12/27 | 930 | 946 | 917 | 929 | 27,300 |
| 2018/12/26 | 910 | 915 | 859 | 905 | 28,100 |
| 2018/12/25 | 842 | 876 | 811 | 835 | 73,600 |
| 2018/12/21 | 922 | 956 | 881 | 914 | 63,000 |
| 2018/12/20 | 1,010 | 1,039 | 961 | 978 | 30,700 |
| 2018/12/19 | 1,014 | 1,055 | 1,002 | 1,021 | 27,800 |
| 2018/12/18 | 1,031 | 1,051 | 1,010 | 1,017 | 33,600 |
| 2018/12/17 | 1,099 | 1,109 | 1,075 | 1,075 | 17,200 |
| 2018/12/14 | 1,144 | 1,150 | 1,111 | 1,114 | 23,000 |
| 2018/12/13 | 1,141 | 1,224 | 1,141 | 1,157 | 41,000 |
| 2018/12/12 | 1,080 | 1,127 | 1,079 | 1,115 | 26,000 |
| 2018/12/11 | 1,097 | 1,128 | 1,063 | 1,077 | 27,500 |
| 2018/12/10 | 1,142 | 1,142 | 1,079 | 1,092 | 30,300 |
| 2018/12/07 | 1,154 | 1,184 | 1,132 | 1,147 | 17,000 |
| 2018/12/06 | 1,189 | 1,189 | 1,133 | 1,145 | 36,900 |
| 2018/12/05 | 1,178 | 1,215 | 1,175 | 1,189 | 28,600 |
| 2018/12/04 | 1,244 | 1,259 | 1,198 | 1,206 | 23,800 |
| 2018/12/03 | 1,225 | 1,244 | 1,211 | 1,240 | 22,500 |
| 2018/11/30 | 1,221 | 1,235 | 1,190 | 1,207 | 26,400 |
| 2018/11/29 | 1,224 | 1,250 | 1,215 | 1,223 | 27,400 |
| 2018/11/28 | 1,197 | 1,258 | 1,197 | 1,234 | 32,100 |
| 2018/11/27 | 1,202 | 1,233 | 1,194 | 1,194 | 21,800 |
| 2018/11/26 | 1,191 | 1,210 | 1,173 | 1,206 | 16,600 |
| 2018/11/22 | 1,176 | 1,193 | 1,166 | 1,182 | 10,200 |
| 2018/11/21 | 1,149 | 1,192 | 1,130 | 1,176 | 23,500 |
| 2018/11/20 | 1,176 | 1,191 | 1,163 | 1,171 | 14,800 |
| 2018/11/19 | 1,149 | 1,214 | 1,149 | 1,203 | 30,700 |
| 2018/11/16 | 1,174 | 1,207 | 1,140 | 1,149 | 40,200 |
| 2018/11/15 | 1,158 | 1,193 | 1,150 | 1,180 | 23,800 |
| 2018/11/14 | 1,192 | 1,195 | 1,157 | 1,160 | 29,100 |
| 2018/11/13 | 1,162 | 1,214 | 1,144 | 1,192 | 41,600 |
| 2018/11/12 | 1,201 | 1,212 | 1,181 | 1,204 | 31,300 |
| 2018/11/09 | 1,237 | 1,248 | 1,209 | 1,212 | 29,900 |
| 2018/11/08 | 1,297 | 1,321 | 1,219 | 1,235 | 62,700 |
| 2018/11/07 | 1,250 | 1,291 | 1,250 | 1,269 | 38,100 |
| 2018/11/06 | 1,284 | 1,285 | 1,261 | 1,264 | 14,400 |
| 2018/11/05 | 1,267 | 1,299 | 1,256 | 1,290 | 36,700 |
| 2018/11/02 | 1,217 | 1,300 | 1,191 | 1,268 | 101,000 |
| 2018/11/01 | 1,228 | 1,234 | 1,185 | 1,188 | 33,000 |
| 2018/10/31 | 1,150 | 1,210 | 1,150 | 1,209 | 33,500 |
| 2018/10/30 | 1,053 | 1,181 | 1,053 | 1,147 | 77,600 |
| 2018/10/29 | 1,148 | 1,170 | 1,087 | 1,113 | 78,200 |
| 2018/10/26 | 1,248 | 1,248 | 1,129 | 1,148 | 82,600 |
| 2018/10/25 | 1,231 | 1,250 | 1,185 | 1,188 | 113,900 |
| 2018/10/24 | 1,337 | 1,347 | 1,282 | 1,314 | 46,500 |
| 2018/10/23 | 1,385 | 1,396 | 1,319 | 1,324 | 57,600 |
| 2018/10/22 | 1,376 | 1,429 | 1,375 | 1,398 | 61,100 |
| 2018/10/19 | 1,394 | 1,394 | 1,356 | 1,373 | 52,000 |
| 2018/10/18 | 1,369 | 1,528 | 1,369 | 1,400 | 294,800 |
| 2018/10/17 | 1,315 | 1,363 | 1,315 | 1,353 | 57,200 |
| 2018/10/16 | 1,270 | 1,333 | 1,270 | 1,300 | 50,600 |
| 2018/10/15 | 1,382 | 1,384 | 1,285 | 1,285 | 76,000 |
| 2018/10/12 | 1,317 | 1,358 | 1,315 | 1,342 | 100,300 |
| 2018/10/11 | 1,336 | 1,428 | 1,315 | 1,370 | 110,400 |
| 2018/10/10 | 1,493 | 1,518 | 1,428 | 1,460 | 60,300 |
| 2018/10/09 | 1,519 | 1,519 | 1,486 | 1,497 | 49,600 |
| 2018/10/05 | 1,540 | 1,562 | 1,520 | 1,526 | 37,800 |
| 2018/10/04 | 1,516 | 1,572 | 1,516 | 1,568 | 55,200 |
| 2018/10/03 | 1,536 | 1,548 | 1,513 | 1,525 | 58,700 |
| 2018/10/02 | 1,605 | 1,616 | 1,542 | 1,556 | 75,000 |
| 2018/10/01 | 1,590 | 1,650 | 1,588 | 1,605 | 119,800 |
| 2018/09/28 | 1,565 | 1,598 | 1,565 | 1,573 | 33,900 |
| 2018/09/27 | 1,592 | 1,627 | 1,561 | 1,561 | 74,600 |
| 2018/09/26 | 1,625 | 1,630 | 1,566 | 1,593 | 90,800 |
| 2018/09/25 | 1,547 | 1,670 | 1,523 | 1,625 | 166,300 |
| 2018/09/21 | 1,540 | 1,568 | 1,540 | 1,541 | 55,600 |
| 2018/09/20 | 1,584 | 1,593 | 1,540 | 1,560 | 95,800 |
| 2018/09/19 | 1,500 | 1,595 | 1,497 | 1,593 | 348,400 |
| 2018/09/18 | 1,449 | 1,482 | 1,432 | 1,470 | 79,600 |
| 2018/09/14 | 1,382 | 1,460 | 1,382 | 1,440 | 53,400 |
| 2018/09/13 | 1,420 | 1,435 | 1,377 | 1,377 | 52,800 |
| 2018/09/12 | 1,451 | 1,470 | 1,407 | 1,420 | 58,500 |
| 2018/09/11 | 1,489 | 1,520 | 1,450 | 1,453 | 71,100 |
| 2018/09/10 | 1,513 | 1,522 | 1,456 | 1,475 | 85,200 |
| 2018/09/07 | 1,470 | 1,537 | 1,454 | 1,522 | 169,600 |
| 2018/09/06 | 1,415 | 1,480 | 1,400 | 1,433 | 61,700 |
| 2018/09/05 | 1,466 | 1,479 | 1,393 | 1,398 | 59,600 |
| 2018/09/04 | 1,342 | 1,485 | 1,342 | 1,466 | 109,200 |
| 2018/09/03 | 1,375 | 1,390 | 1,340 | 1,348 | 26,300 |
| 2018/08/31 | 1,411 | 1,423 | 1,391 | 1,398 | 25,400 |
| 2018/08/30 | 1,435 | 1,445 | 1,405 | 1,420 | 34,800 |
| 2018/08/29 | 1,390 | 1,441 | 1,390 | 1,427 | 31,300 |
| 2018/08/28 | 1,450 | 1,450 | 1,387 | 1,394 | 43,400 |
| 2018/08/27 | 1,380 | 1,443 | 1,351 | 1,432 | 62,700 |
| 2018/08/24 | 1,371 | 1,399 | 1,353 | 1,364 | 34,700 |
| 2018/08/23 | 1,338 | 1,433 | 1,335 | 1,381 | 117,500 |
| 2018/08/22 | 1,325 | 1,325 | 1,301 | 1,314 | 13,000 |
| 2018/08/21 | 1,277 | 1,322 | 1,276 | 1,308 | 30,600 |
| 2018/08/20 | 1,300 | 1,330 | 1,276 | 1,293 | 40,000 |
| 2018/08/17 | 1,236 | 1,300 | 1,225 | 1,299 | 41,200 |
| 2018/08/16 | 1,261 | 1,262 | 1,226 | 1,230 | 25,700 |
| 2018/08/15 | 1,260 | 1,278 | 1,245 | 1,260 | 26,200 |
| 2018/08/14 | 1,251 | 1,270 | 1,240 | 1,259 | 15,500 |
| 2018/08/13 | 1,250 | 1,265 | 1,214 | 1,261 | 33,400 |
| 2018/08/10 | 1,263 | 1,280 | 1,248 | 1,260 | 18,800 |
| 2018/08/09 | 1,270 | 1,270 | 1,249 | 1,260 | 9,300 |
| 2018/08/08 | 1,265 | 1,280 | 1,259 | 1,262 | 17,200 |
| 2018/08/07 | 1,256 | 1,269 | 1,248 | 1,254 | 12,600 |
| 2018/08/06 | 1,262 | 1,270 | 1,249 | 1,262 | 12,200 |
| 2018/08/03 | 1,275 | 1,275 | 1,254 | 1,267 | 9,500 |
| 2018/08/02 | 1,252 | 1,275 | 1,249 | 1,267 | 11,800 |
| 2018/08/01 | 1,264 | 1,272 | 1,253 | 1,253 | 5,700 |
| 2018/07/31 | 1,259 | 1,266 | 1,248 | 1,252 | 12,000 |
| 2018/07/30 | 1,303 | 1,303 | 1,253 | 1,259 | 13,900 |
| 2018/07/27 | 1,277 | 1,290 | 1,267 | 1,280 | 17,700 |
| 2018/07/26 | 1,292 | 1,292 | 1,243 | 1,270 | 25,900 |
| 2018/07/25 | 1,318 | 1,318 | 1,270 | 1,270 | 39,100 |
| 2018/07/24 | 1,293 | 1,312 | 1,291 | 1,291 | 9,600 |
| 2018/07/23 | 1,309 | 1,309 | 1,284 | 1,293 | 19,000 |
| 2018/07/20 | 1,290 | 1,312 | 1,290 | 1,309 | 17,000 |
| 2018/07/19 | 1,336 | 1,336 | 1,294 | 1,298 | 21,500 |
| 2018/07/18 | 1,321 | 1,334 | 1,316 | 1,320 | 7,900 |
| 2018/07/17 | 1,345 | 1,348 | 1,308 | 1,314 | 15,600 |
| 2018/07/13 | 1,360 | 1,369 | 1,335 | 1,340 | 19,300 |
| 2018/07/12 | 1,330 | 1,364 | 1,313 | 1,343 | 29,300 |
| 2018/07/11 | 1,350 | 1,350 | 1,280 | 1,332 | 63,200 |
| 2018/07/10 | 1,480 | 1,481 | 1,320 | 1,340 | 185,100 |
| 2018/07/09 | 1,325 | 1,512 | 1,318 | 1,450 | 183,400 |
| 2018/07/06 | 1,225 | 1,299 | 1,225 | 1,295 | 35,000 |
| 2018/07/05 | 1,211 | 1,270 | 1,211 | 1,212 | 39,500 |
| 2018/07/04 | 1,261 | 1,264 | 1,213 | 1,241 | 27,600 |
| 2018/07/03 | 1,263 | 1,326 | 1,257 | 1,257 | 40,700 |
| 2018/07/02 | 1,320 | 1,323 | 1,264 | 1,264 | 26,200 |
| 2018/06/29 | 1,290 | 1,320 | 1,281 | 1,310 | 12,800 |
| 2018/06/28 | 1,314 | 1,333 | 1,280 | 1,290 | 19,000 |
| 2018/06/27 | 1,320 | 1,340 | 1,314 | 1,322 | 21,800 |
| 2018/06/26 | 1,272 | 1,328 | 1,252 | 1,316 | 24,200 |
| 2018/06/25 | 1,368 | 1,369 | 1,287 | 1,302 | 24,500 |
| 2018/06/22 | 1,360 | 1,380 | 1,340 | 1,355 | 31,000 |
| 2018/06/21 | 1,437 | 1,437 | 1,390 | 1,390 | 18,500 |
| 2018/06/20 | 1,374 | 1,418 | 1,320 | 1,407 | 51,400 |
| 2018/06/19 | 1,456 | 1,458 | 1,381 | 1,404 | 32,000 |
| 2018/06/18 | 1,496 | 1,496 | 1,446 | 1,446 | 21,900 |
| 2018/06/15 | 1,481 | 1,488 | 1,460 | 1,474 | 15,000 |
| 2018/06/14 | 1,514 | 1,514 | 1,480 | 1,480 | 15,400 |
| 2018/06/13 | 1,505 | 1,514 | 1,495 | 1,500 | 19,000 |
| 2018/06/12 | 1,495 | 1,520 | 1,495 | 1,505 | 21,100 |
| 2018/06/11 | 1,522 | 1,549 | 1,490 | 1,502 | 19,700 |
| 2018/06/08 | 1,487 | 1,519 | 1,487 | 1,517 | 18,000 |
| 2018/06/07 | 1,500 | 1,525 | 1,484 | 1,494 | 23,200 |
| 2018/06/06 | 1,470 | 1,526 | 1,461 | 1,475 | 37,800 |
| 2018/06/05 | 1,495 | 1,508 | 1,455 | 1,473 | 29,500 |
| 2018/06/04 | 1,525 | 1,535 | 1,495 | 1,500 | 27,900 |
| 2018/06/01 | 1,508 | 1,546 | 1,490 | 1,525 | 29,100 |
| 2018/05/31 | 1,570 | 1,587 | 1,509 | 1,517 | 47,500 |
| 2018/05/30 | 1,500 | 1,565 | 1,500 | 1,557 | 44,800 |
| 2018/05/29 | 1,621 | 1,621 | 1,521 | 1,559 | 46,800 |
| 2018/05/28 | 1,624 | 1,644 | 1,596 | 1,631 | 53,000 |
| 2018/05/25 | 1,611 | 1,625 | 1,573 | 1,600 | 38,100 |
| 2018/05/24 | 1,650 | 1,660 | 1,585 | 1,602 | 59,500 |
| 2018/05/23 | 1,630 | 1,670 | 1,607 | 1,644 | 69,500 |
| 2018/05/22 | 1,650 | 1,657 | 1,606 | 1,640 | 65,000 |
| 2018/05/21 | 1,601 | 1,648 | 1,600 | 1,645 | 119,800 |
| 2018/05/18 | 1,642 | 1,645 | 1,580 | 1,600 | 121,600 |
| 2018/05/17 | 1,719 | 1,742 | 1,612 | 1,633 | 634,200 |
| 2018/05/16 | 1,540 | 1,541 | 1,480 | 1,500 | 43,800 |
| 2018/05/15 | 1,485 | 1,547 | 1,480 | 1,547 | 51,100 |
| 2018/05/14 | 1,498 | 1,498 | 1,459 | 1,491 | 26,500 |
| 2018/05/11 | 1,505 | 1,513 | 1,483 | 1,485 | 40,500 |
| 2018/05/10 | 1,514 | 1,540 | 1,503 | 1,513 | 28,900 |
| 2018/05/09 | 1,512 | 1,525 | 1,500 | 1,514 | 39,900 |
| 2018/05/08 | 1,508 | 1,545 | 1,504 | 1,522 | 39,700 |
| 2018/05/07 | 1,565 | 1,566 | 1,500 | 1,507 | 44,700 |
| 2018/05/02 | 1,479 | 1,564 | 1,477 | 1,547 | 74,100 |
| 2018/05/01 | 1,493 | 1,515 | 1,471 | 1,472 | 47,300 |
| 2018/04/27 | 1,531 | 1,553 | 1,490 | 1,510 | 108,800 |
| 2018/04/26 | 1,612 | 1,640 | 1,518 | 1,530 | 162,200 |
| 2018/04/25 | 1,628 | 1,658 | 1,606 | 1,620 | 96,900 |
| 2018/04/24 | 1,702 | 1,711 | 1,642 | 1,648 | 154,500 |
| 2018/04/23 | 1,640 | 1,737 | 1,640 | 1,714 | 300,900 |
| 2018/04/20 | 1,676 | 1,677 | 1,605 | 1,628 | 220,200 |
| 2018/04/19 | 1,716 | 1,740 | 1,643 | 1,658 | 254,500 |
| 2018/04/18 | 1,780 | 1,787 | 1,687 | 1,728 | 307,400 |
| 2018/04/17 | 1,703 | 1,835 | 1,622 | 1,775 | 474,500 |
| 2018/04/16 | 1,850 | 1,952 | 1,739 | 1,767 | 1,516,300 |
| 2018/04/13 | 1,700 | 1,831 | 1,660 | 1,800 | 1,311,300 |
| 2018/04/12 | 1,630 | 1,710 | 1,580 | 1,612 | 289,200 |
| 2018/04/11 | 1,710 | 1,761 | 1,632 | 1,693 | 309,400 |
| 2018/04/10 | 1,700 | 1,815 | 1,656 | 1,719 | 1,539,300 |
| 2018/04/09 | 1,525 | 1,597 | 1,503 | 1,540 | 98,200 |
| 2018/04/06 | 1,590 | 1,619 | 1,565 | 1,565 | 97,700 |
| 2018/04/05 | 1,650 | 1,657 | 1,576 | 1,605 | 138,300 |
| 2018/04/04 | 1,683 | 1,683 | 1,596 | 1,635 | 149,100 |
| 2018/04/03 | 1,570 | 1,666 | 1,539 | 1,666 | 223,900 |
| 2018/04/02 | 1,644 | 1,732 | 1,583 | 1,593 | 744,700 |
| 2018/03/30 | 1,520 | 1,532 | 1,460 | 1,524 | 153,900 |
| 2018/03/29 | 1,424 | 1,543 | 1,423 | 1,471 | 402,500 |
| 2018/03/28 | 1,405 | 1,455 | 1,350 | 1,413 | 226,600 |
| 2018/03/27 | 1,476 | 1,496 | 1,385 | 1,425 | 341,600 |
| 2018/03/26 | 1,421 | 1,616 | 1,421 | 1,476 | 736,100 |
| 2018/03/23 | 1,488 | 1,535 | 1,415 | 1,436 | 476,000 |
| 2018/03/22 | 1,727 | 1,765 | 1,550 | 1,568 | 1,236,600 |
| 2018/03/20 | 1,720 | 1,937 | 1,620 | 1,690 | 3,879,600 |
| 2018/03/19 | 1,666 | 1,779 | 1,638 | 1,779 | 1,926,700 |
| 2018/03/16 | 1,269 | 1,479 | 1,261 | 1,479 | 1,121,800 |
| 2018/03/15 | 1,207 | 1,207 | 1,174 | 1,179 | 12,100 |
| 2018/03/14 | 1,191 | 1,210 | 1,180 | 1,206 | 12,700 |
| 2018/03/13 | 1,155 | 1,197 | 1,154 | 1,191 | 13,000 |
| 2018/03/12 | 1,150 | 1,158 | 1,150 | 1,157 | 5,800 |
| 2018/03/09 | 1,150 | 1,155 | 1,129 | 1,149 | 10,300 |
| 2018/03/08 | 1,144 | 1,155 | 1,144 | 1,146 | 5,100 |
| 2018/03/07 | 1,150 | 1,152 | 1,124 | 1,124 | 11,300 |
| 2018/03/06 | 1,130 | 1,162 | 1,130 | 1,142 | 18,900 |
| 2018/03/05 | 1,143 | 1,149 | 1,124 | 1,124 | 5,300 |
| 2018/03/02 | 1,151 | 1,151 | 1,131 | 1,142 | 5,500 |
| 2018/03/01 | 1,174 | 1,175 | 1,163 | 1,164 | 6,000 |
| 2018/02/28 | 1,174 | 1,185 | 1,170 | 1,174 | 9,000 |
| 2018/02/27 | 1,187 | 1,196 | 1,174 | 1,174 | 5,900 |
| 2018/02/26 | 1,190 | 1,192 | 1,178 | 1,178 | 5,600 |
| 2018/02/23 | 1,172 | 1,186 | 1,166 | 1,167 | 4,500 |
| 2018/02/22 | 1,190 | 1,190 | 1,165 | 1,172 | 6,100 |
| 2018/02/21 | 1,187 | 1,199 | 1,184 | 1,192 | 6,000 |
| 2018/02/20 | 1,191 | 1,192 | 1,160 | 1,180 | 13,700 |
| 2018/02/19 | 1,149 | 1,161 | 1,120 | 1,161 | 11,300 |
| 2018/02/16 | 1,131 | 1,146 | 1,122 | 1,128 | 4,400 |
| 2018/02/15 | 1,120 | 1,122 | 1,101 | 1,110 | 10,100 |
| 2018/02/14 | 1,137 | 1,148 | 1,102 | 1,110 | 8,400 |
| 2018/02/13 | 1,162 | 1,162 | 1,136 | 1,136 | 3,400 |
| 2018/02/09 | 1,111 | 1,138 | 1,110 | 1,132 | 13,300 |
| 2018/02/08 | 1,130 | 1,176 | 1,130 | 1,166 | 7,200 |
| 2018/02/07 | 1,162 | 1,192 | 1,121 | 1,126 | 28,300 |
| 2018/02/06 | 1,153 | 1,185 | 1,100 | 1,104 | 60,500 |
| 2018/02/05 | 1,233 | 1,234 | 1,216 | 1,222 | 28,100 |
| 2018/02/02 | 1,272 | 1,273 | 1,252 | 1,262 | 16,900 |
| 2018/02/01 | 1,271 | 1,288 | 1,265 | 1,271 | 11,000 |
| 2018/01/31 | 1,270 | 1,289 | 1,270 | 1,270 | 15,600 |
| 2018/01/30 | 1,295 | 1,310 | 1,269 | 1,289 | 40,500 |
| 2018/01/29 | 1,368 | 1,383 | 1,316 | 1,316 | 66,400 |
| 2018/01/26 | 1,330 | 1,363 | 1,310 | 1,363 | 92,200 |
| 2018/01/25 | 1,300 | 1,300 | 1,272 | 1,272 | 30,300 |
| 2018/01/24 | 1,333 | 1,347 | 1,288 | 1,296 | 51,800 |
| 2018/01/23 | 1,299 | 1,350 | 1,277 | 1,303 | 125,200 |
| 2018/01/22 | 1,252 | 1,263 | 1,246 | 1,259 | 10,900 |
| 2018/01/19 | 1,258 | 1,270 | 1,238 | 1,241 | 13,000 |
| 2018/01/18 | 1,288 | 1,288 | 1,248 | 1,254 | 16,200 |
| 2018/01/17 | 1,270 | 1,276 | 1,259 | 1,269 | 16,700 |
| 2018/01/16 | 1,314 | 1,314 | 1,265 | 1,266 | 21,200 |
| 2018/01/15 | 1,273 | 1,312 | 1,273 | 1,302 | 24,000 |
| 2018/01/12 | 1,266 | 1,277 | 1,233 | 1,265 | 40,900 |
| 2018/01/11 | 1,304 | 1,304 | 1,276 | 1,287 | 31,800 |
| 2018/01/10 | 1,316 | 1,317 | 1,293 | 1,304 | 34,500 |
| 2018/01/09 | 1,260 | 1,315 | 1,260 | 1,314 | 64,000 |
| 2018/01/05 | 1,200 | 1,249 | 1,200 | 1,244 | 26,800 |
| 2018/01/04 | 1,205 | 1,219 | 1,192 | 1,205 | 18,000 |