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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,780 | 1,823 | 1,780 | 1,816 | 9,200 |
| 2022/12/29 | 1,729 | 1,791 | 1,726 | 1,791 | 17,200 |
| 2022/12/28 | 1,759 | 1,759 | 1,725 | 1,739 | 50,400 |
| 2022/12/27 | 1,785 | 1,785 | 1,753 | 1,770 | 29,600 |
| 2022/12/26 | 1,800 | 1,805 | 1,771 | 1,785 | 16,800 |
| 2022/12/23 | 1,818 | 1,818 | 1,790 | 1,798 | 16,500 |
| 2022/12/22 | 1,804 | 1,822 | 1,798 | 1,818 | 10,600 |
| 2022/12/21 | 1,800 | 1,810 | 1,782 | 1,803 | 14,400 |
| 2022/12/20 | 1,850 | 1,850 | 1,802 | 1,802 | 24,500 |
| 2022/12/19 | 1,821 | 1,848 | 1,821 | 1,840 | 8,300 |
| 2022/12/16 | 1,854 | 1,854 | 1,834 | 1,834 | 13,200 |
| 2022/12/15 | 1,862 | 1,878 | 1,860 | 1,864 | 6,600 |
| 2022/12/14 | 1,892 | 1,892 | 1,871 | 1,873 | 6,600 |
| 2022/12/13 | 1,896 | 1,903 | 1,861 | 1,899 | 11,900 |
| 2022/12/12 | 1,888 | 1,896 | 1,870 | 1,895 | 8,800 |
| 2022/12/09 | 1,907 | 1,939 | 1,879 | 1,893 | 50,600 |
| 2022/12/08 | 1,833 | 1,874 | 1,833 | 1,855 | 21,700 |
| 2022/12/07 | 1,815 | 1,842 | 1,815 | 1,831 | 8,600 |
| 2022/12/06 | 1,821 | 1,828 | 1,811 | 1,811 | 6,200 |
| 2022/12/05 | 1,829 | 1,829 | 1,807 | 1,818 | 8,600 |
| 2022/12/02 | 1,832 | 1,832 | 1,816 | 1,819 | 6,800 |
| 2022/12/01 | 1,846 | 1,846 | 1,824 | 1,824 | 6,400 |
| 2022/11/30 | 1,832 | 1,837 | 1,820 | 1,826 | 9,000 |
| 2022/11/29 | 1,841 | 1,847 | 1,820 | 1,842 | 10,800 |
| 2022/11/28 | 1,864 | 1,864 | 1,841 | 1,851 | 11,100 |
| 2022/11/25 | 1,861 | 1,870 | 1,855 | 1,864 | 10,200 |
| 2022/11/24 | 1,875 | 1,880 | 1,861 | 1,863 | 12,300 |
| 2022/11/22 | 1,884 | 1,889 | 1,872 | 1,872 | 7,200 |
| 2022/11/21 | 1,855 | 1,888 | 1,851 | 1,884 | 10,800 |
| 2022/11/18 | 1,854 | 1,865 | 1,836 | 1,855 | 6,300 |
| 2022/11/17 | 1,852 | 1,862 | 1,835 | 1,854 | 8,900 |
| 2022/11/16 | 1,844 | 1,857 | 1,831 | 1,857 | 11,100 |
| 2022/11/15 | 1,868 | 1,868 | 1,830 | 1,843 | 13,800 |
| 2022/11/14 | 1,855 | 1,875 | 1,847 | 1,868 | 10,900 |
| 2022/11/11 | 1,830 | 1,853 | 1,828 | 1,847 | 10,300 |
| 2022/11/10 | 1,844 | 1,844 | 1,830 | 1,830 | 5,000 |
| 2022/11/09 | 1,858 | 1,858 | 1,843 | 1,844 | 2,300 |
| 2022/11/08 | 1,851 | 1,855 | 1,832 | 1,850 | 5,000 |
| 2022/11/07 | 1,821 | 1,852 | 1,821 | 1,831 | 4,300 |
| 2022/11/04 | 1,827 | 1,829 | 1,820 | 1,824 | 4,100 |
| 2022/11/02 | 1,833 | 1,842 | 1,830 | 1,833 | 4,600 |
| 2022/11/01 | 1,862 | 1,862 | 1,828 | 1,847 | 14,200 |
| 2022/10/31 | 1,888 | 1,900 | 1,859 | 1,866 | 8,800 |
| 2022/10/28 | 1,897 | 1,910 | 1,877 | 1,880 | 7,900 |
| 2022/10/27 | 1,884 | 1,899 | 1,874 | 1,897 | 4,200 |
| 2022/10/26 | 1,866 | 1,894 | 1,860 | 1,882 | 15,400 |
| 2022/10/25 | 1,880 | 1,880 | 1,857 | 1,866 | 6,100 |
| 2022/10/24 | 1,850 | 1,867 | 1,840 | 1,859 | 7,900 |
| 2022/10/21 | 1,839 | 1,850 | 1,821 | 1,824 | 4,500 |
| 2022/10/20 | 1,840 | 1,853 | 1,825 | 1,839 | 5,100 |
| 2022/10/19 | 1,880 | 1,880 | 1,848 | 1,848 | 4,300 |
| 2022/10/18 | 1,853 | 1,881 | 1,853 | 1,870 | 8,800 |
| 2022/10/17 | 1,825 | 1,850 | 1,820 | 1,835 | 4,400 |
| 2022/10/14 | 1,832 | 1,856 | 1,826 | 1,835 | 5,900 |
| 2022/10/13 | 1,822 | 1,825 | 1,805 | 1,820 | 12,000 |
| 2022/10/12 | 1,851 | 1,851 | 1,815 | 1,822 | 15,400 |
| 2022/10/11 | 1,889 | 1,894 | 1,857 | 1,857 | 24,100 |
| 2022/10/07 | 1,933 | 1,940 | 1,875 | 1,925 | 45,900 |
| 2022/10/06 | 1,923 | 1,935 | 1,902 | 1,934 | 24,300 |
| 2022/10/05 | 1,938 | 1,939 | 1,900 | 1,906 | 17,400 |
| 2022/10/04 | 1,907 | 1,944 | 1,907 | 1,930 | 22,100 |
| 2022/10/03 | 1,879 | 1,902 | 1,837 | 1,902 | 17,600 |
| 2022/09/30 | 1,856 | 1,888 | 1,838 | 1,863 | 16,200 |
| 2022/09/29 | 1,810 | 1,861 | 1,802 | 1,857 | 17,700 |
| 2022/09/28 | 1,829 | 1,829 | 1,791 | 1,808 | 11,100 |
| 2022/09/27 | 1,820 | 1,839 | 1,812 | 1,822 | 10,000 |
| 2022/09/26 | 1,840 | 1,878 | 1,790 | 1,813 | 21,600 |
| 2022/09/22 | 1,826 | 1,826 | 1,797 | 1,815 | 4,900 |
| 2022/09/21 | 1,811 | 1,826 | 1,797 | 1,826 | 14,400 |
| 2022/09/20 | 1,843 | 1,850 | 1,800 | 1,811 | 21,500 |
| 2022/09/16 | 1,878 | 1,878 | 1,824 | 1,838 | 20,900 |
| 2022/09/15 | 1,929 | 1,929 | 1,880 | 1,888 | 24,100 |
| 2022/09/14 | 1,877 | 1,950 | 1,840 | 1,928 | 101,800 |
| 2022/09/13 | 1,850 | 1,855 | 1,840 | 1,850 | 11,300 |
| 2022/09/12 | 1,827 | 1,869 | 1,827 | 1,858 | 15,400 |
| 2022/09/09 | 1,820 | 1,835 | 1,815 | 1,831 | 6,200 |
| 2022/09/08 | 1,820 | 1,820 | 1,808 | 1,813 | 4,600 |
| 2022/09/07 | 1,815 | 1,815 | 1,791 | 1,808 | 8,400 |
| 2022/09/06 | 1,812 | 1,832 | 1,801 | 1,807 | 7,600 |
| 2022/09/05 | 1,809 | 1,822 | 1,801 | 1,819 | 5,700 |
| 2022/09/02 | 1,827 | 1,835 | 1,805 | 1,822 | 6,700 |
| 2022/09/01 | 1,848 | 1,848 | 1,808 | 1,820 | 6,900 |
| 2022/08/31 | 1,810 | 1,848 | 1,808 | 1,848 | 9,200 |
| 2022/08/30 | 1,836 | 1,836 | 1,811 | 1,825 | 6,800 |
| 2022/08/29 | 1,791 | 1,825 | 1,781 | 1,825 | 8,500 |
| 2022/08/26 | 1,838 | 1,856 | 1,836 | 1,842 | 9,300 |
| 2022/08/25 | 1,827 | 1,840 | 1,817 | 1,838 | 15,200 |
| 2022/08/24 | 1,820 | 1,832 | 1,812 | 1,812 | 11,700 |
| 2022/08/23 | 1,798 | 1,832 | 1,767 | 1,827 | 17,100 |
| 2022/08/22 | 1,819 | 1,819 | 1,796 | 1,815 | 7,900 |
| 2022/08/19 | 1,830 | 1,835 | 1,816 | 1,829 | 11,300 |
| 2022/08/18 | 1,811 | 1,832 | 1,796 | 1,829 | 20,500 |
| 2022/08/17 | 1,810 | 1,820 | 1,787 | 1,815 | 21,700 |
| 2022/08/16 | 1,777 | 1,810 | 1,775 | 1,800 | 12,100 |
| 2022/08/15 | 1,798 | 1,800 | 1,769 | 1,778 | 17,200 |
| 2022/08/12 | 1,720 | 1,805 | 1,720 | 1,800 | 70,300 |
| 2022/08/10 | 1,730 | 1,730 | 1,705 | 1,717 | 16,000 |
| 2022/08/09 | 1,743 | 1,748 | 1,721 | 1,729 | 14,600 |
| 2022/08/08 | 1,780 | 1,780 | 1,741 | 1,741 | 20,300 |
| 2022/08/05 | 1,769 | 1,780 | 1,755 | 1,780 | 11,000 |
| 2022/08/04 | 1,782 | 1,782 | 1,753 | 1,757 | 12,800 |
| 2022/08/03 | 1,772 | 1,773 | 1,754 | 1,756 | 16,200 |
| 2022/08/02 | 1,781 | 1,781 | 1,771 | 1,774 | 7,300 |
| 2022/08/01 | 1,780 | 1,803 | 1,753 | 1,787 | 21,900 |
| 2022/07/29 | 1,790 | 1,790 | 1,771 | 1,778 | 17,900 |
| 2022/07/28 | 1,761 | 1,773 | 1,753 | 1,770 | 13,500 |
| 2022/07/27 | 1,770 | 1,770 | 1,748 | 1,753 | 14,700 |
| 2022/07/26 | 1,789 | 1,789 | 1,747 | 1,780 | 24,300 |
| 2022/07/25 | 1,857 | 1,865 | 1,788 | 1,792 | 42,100 |
| 2022/07/22 | 1,832 | 1,840 | 1,800 | 1,819 | 16,100 |
| 2022/07/21 | 1,799 | 1,820 | 1,782 | 1,819 | 20,600 |
| 2022/07/20 | 1,764 | 1,789 | 1,748 | 1,789 | 19,400 |
| 2022/07/19 | 1,765 | 1,765 | 1,716 | 1,744 | 19,300 |
| 2022/07/15 | 1,795 | 1,795 | 1,755 | 1,755 | 27,000 |
| 2022/07/14 | 1,815 | 1,815 | 1,790 | 1,796 | 26,400 |
| 2022/07/13 | 1,851 | 1,859 | 1,808 | 1,822 | 29,200 |
| 2022/07/12 | 1,862 | 1,869 | 1,843 | 1,859 | 20,300 |
| 2022/07/11 | 1,936 | 1,936 | 1,841 | 1,869 | 74,900 |
| 2022/07/08 | 2,113 | 2,113 | 1,900 | 1,940 | 135,600 |
| 2022/07/07 | 2,033 | 2,174 | 2,024 | 2,063 | 80,200 |
| 2022/07/06 | 2,077 | 2,077 | 2,000 | 2,041 | 19,000 |
| 2022/07/05 | 1,993 | 2,117 | 1,993 | 2,068 | 25,000 |
| 2022/07/04 | 2,021 | 2,038 | 2,000 | 2,003 | 9,700 |
| 2022/07/01 | 2,026 | 2,054 | 1,997 | 2,017 | 28,800 |
| 2022/06/30 | 2,055 | 2,059 | 2,019 | 2,037 | 11,000 |
| 2022/06/29 | 1,981 | 2,055 | 1,972 | 2,055 | 24,500 |
| 2022/06/28 | 2,003 | 2,013 | 1,981 | 2,009 | 6,900 |
| 2022/06/27 | 2,001 | 2,005 | 1,978 | 2,003 | 6,200 |
| 2022/06/24 | 1,927 | 1,982 | 1,920 | 1,982 | 14,200 |
| 2022/06/23 | 1,909 | 1,915 | 1,881 | 1,914 | 4,000 |
| 2022/06/22 | 1,935 | 1,941 | 1,885 | 1,885 | 6,800 |
| 2022/06/21 | 1,897 | 1,945 | 1,897 | 1,941 | 6,800 |
| 2022/06/20 | 1,949 | 1,949 | 1,867 | 1,881 | 9,000 |
| 2022/06/17 | 1,903 | 1,937 | 1,890 | 1,935 | 12,500 |
| 2022/06/16 | 1,983 | 1,983 | 1,915 | 1,980 | 7,100 |
| 2022/06/15 | 1,983 | 1,983 | 1,913 | 1,960 | 7,900 |
| 2022/06/14 | 1,903 | 1,991 | 1,903 | 1,983 | 12,300 |
| 2022/06/13 | 2,009 | 2,019 | 1,939 | 1,954 | 17,000 |
| 2022/06/10 | 2,060 | 2,070 | 2,024 | 2,047 | 10,600 |
| 2022/06/09 | 2,086 | 2,120 | 2,081 | 2,103 | 17,600 |
| 2022/06/08 | 2,008 | 2,102 | 2,005 | 2,099 | 30,600 |
| 2022/06/07 | 2,047 | 2,050 | 2,003 | 2,008 | 13,900 |
| 2022/06/06 | 1,969 | 2,068 | 1,969 | 2,035 | 23,700 |
| 2022/06/03 | 1,949 | 2,005 | 1,928 | 1,995 | 30,700 |
| 2022/06/02 | 1,940 | 1,941 | 1,887 | 1,909 | 9,900 |
| 2022/06/01 | 1,896 | 1,966 | 1,896 | 1,955 | 20,400 |
| 2022/05/31 | 1,935 | 1,944 | 1,903 | 1,903 | 10,200 |
| 2022/05/30 | 1,910 | 1,947 | 1,906 | 1,919 | 15,000 |
| 2022/05/27 | 1,901 | 1,901 | 1,872 | 1,890 | 7,200 |
| 2022/05/26 | 1,868 | 1,899 | 1,868 | 1,885 | 7,000 |
| 2022/05/25 | 1,875 | 1,881 | 1,854 | 1,873 | 6,200 |
| 2022/05/24 | 1,901 | 1,901 | 1,869 | 1,875 | 7,300 |
| 2022/05/23 | 1,900 | 1,931 | 1,900 | 1,908 | 15,100 |
| 2022/05/20 | 1,866 | 1,894 | 1,853 | 1,877 | 12,000 |
| 2022/05/19 | 1,850 | 1,897 | 1,821 | 1,885 | 11,000 |
| 2022/05/18 | 1,867 | 1,899 | 1,865 | 1,867 | 6,200 |
| 2022/05/17 | 1,900 | 1,900 | 1,862 | 1,877 | 6,500 |
| 2022/05/16 | 1,894 | 1,900 | 1,862 | 1,899 | 9,200 |
| 2022/05/13 | 1,828 | 1,888 | 1,824 | 1,860 | 11,200 |
| 2022/05/12 | 1,883 | 1,883 | 1,803 | 1,823 | 22,700 |
| 2022/05/11 | 1,864 | 1,948 | 1,844 | 1,918 | 41,600 |
| 2022/05/10 | 1,801 | 1,827 | 1,761 | 1,827 | 11,800 |
| 2022/05/09 | 1,844 | 1,849 | 1,803 | 1,822 | 11,900 |
| 2022/05/06 | 1,919 | 1,919 | 1,845 | 1,865 | 10,700 |
| 2022/05/02 | 1,880 | 1,921 | 1,860 | 1,902 | 13,200 |
| 2022/04/28 | 1,882 | 1,882 | 1,844 | 1,878 | 8,600 |
| 2022/04/27 | 1,904 | 1,904 | 1,859 | 1,881 | 17,000 |
| 2022/04/26 | 1,929 | 1,962 | 1,891 | 1,959 | 13,700 |
| 2022/04/25 | 1,888 | 1,916 | 1,875 | 1,906 | 15,800 |
| 2022/04/22 | 1,987 | 1,987 | 1,891 | 1,926 | 26,800 |
| 2022/04/21 | 1,961 | 1,972 | 1,940 | 1,965 | 13,200 |
| 2022/04/20 | 2,039 | 2,039 | 1,952 | 1,961 | 17,500 |
| 2022/04/19 | 2,032 | 2,032 | 1,976 | 2,007 | 14,400 |
| 2022/04/18 | 2,030 | 2,039 | 1,983 | 2,013 | 23,500 |
| 2022/04/15 | 2,065 | 2,076 | 2,015 | 2,025 | 12,300 |
| 2022/04/14 | 2,130 | 2,151 | 2,070 | 2,099 | 28,400 |
| 2022/04/13 | 1,930 | 2,117 | 1,930 | 2,102 | 61,800 |
| 2022/04/12 | 1,900 | 1,985 | 1,892 | 1,970 | 31,800 |
| 2022/04/11 | 2,015 | 2,022 | 1,891 | 1,916 | 37,700 |
| 2022/04/08 | 1,984 | 2,043 | 1,961 | 2,043 | 64,400 |
| 2022/04/07 | 2,063 | 2,063 | 1,934 | 1,955 | 45,900 |
| 2022/04/06 | 2,023 | 2,078 | 1,988 | 2,065 | 41,200 |
| 2022/04/05 | 2,000 | 2,025 | 1,980 | 2,013 | 33,500 |
| 2022/04/04 | 1,950 | 2,026 | 1,914 | 2,024 | 38,100 |
| 2022/04/01 | 1,998 | 1,998 | 1,905 | 1,929 | 55,700 |
| 2022/03/31 | 1,919 | 2,028 | 1,873 | 1,988 | 99,300 |
| 2022/03/30 | 1,748 | 1,849 | 1,730 | 1,844 | 56,200 |
| 2022/03/29 | 1,707 | 1,746 | 1,698 | 1,735 | 16,800 |
| 2022/03/28 | 1,759 | 1,759 | 1,680 | 1,707 | 21,700 |
| 2022/03/25 | 1,762 | 1,767 | 1,713 | 1,749 | 16,400 |
| 2022/03/24 | 1,730 | 1,759 | 1,705 | 1,759 | 16,200 |
| 2022/03/23 | 1,703 | 1,760 | 1,703 | 1,747 | 24,700 |
| 2022/03/22 | 1,740 | 1,770 | 1,684 | 1,703 | 27,500 |
| 2022/03/18 | 1,691 | 1,748 | 1,691 | 1,730 | 28,500 |
| 2022/03/17 | 1,698 | 1,713 | 1,672 | 1,694 | 24,900 |
| 2022/03/16 | 1,595 | 1,642 | 1,587 | 1,628 | 14,600 |
| 2022/03/15 | 1,592 | 1,621 | 1,571 | 1,590 | 22,500 |
| 2022/03/14 | 1,637 | 1,637 | 1,566 | 1,617 | 18,200 |
| 2022/03/11 | 1,592 | 1,611 | 1,568 | 1,599 | 28,000 |
| 2022/03/10 | 1,640 | 1,649 | 1,589 | 1,600 | 24,600 |
| 2022/03/09 | 1,612 | 1,612 | 1,571 | 1,603 | 23,000 |
| 2022/03/08 | 1,586 | 1,636 | 1,570 | 1,596 | 17,200 |
| 2022/03/07 | 1,622 | 1,643 | 1,588 | 1,621 | 17,700 |
| 2022/03/04 | 1,691 | 1,691 | 1,632 | 1,670 | 17,000 |
| 2022/03/03 | 1,715 | 1,747 | 1,680 | 1,700 | 14,900 |
| 2022/03/02 | 1,655 | 1,723 | 1,655 | 1,715 | 11,100 |
| 2022/03/01 | 1,645 | 1,726 | 1,645 | 1,706 | 19,100 |
| 2022/02/28 | 1,672 | 1,697 | 1,636 | 1,642 | 11,600 |
| 2022/02/25 | 1,540 | 1,672 | 1,540 | 1,672 | 23,200 |
| 2022/02/24 | 1,565 | 1,567 | 1,501 | 1,521 | 32,800 |
| 2022/02/22 | 1,580 | 1,618 | 1,560 | 1,574 | 16,400 |
| 2022/02/21 | 1,599 | 1,620 | 1,566 | 1,611 | 13,600 |
| 2022/02/18 | 1,620 | 1,629 | 1,591 | 1,614 | 19,500 |
| 2022/02/17 | 1,658 | 1,668 | 1,630 | 1,639 | 16,000 |
| 2022/02/16 | 1,676 | 1,692 | 1,643 | 1,665 | 9,200 |
| 2022/02/15 | 1,700 | 1,707 | 1,660 | 1,666 | 14,100 |
| 2022/02/14 | 1,675 | 1,704 | 1,661 | 1,692 | 11,800 |
| 2022/02/10 | 1,734 | 1,762 | 1,731 | 1,731 | 6,600 |
| 2022/02/09 | 1,720 | 1,739 | 1,701 | 1,729 | 13,600 |
| 2022/02/08 | 1,700 | 1,724 | 1,662 | 1,682 | 11,500 |
| 2022/02/07 | 1,779 | 1,779 | 1,708 | 1,715 | 22,800 |
| 2022/02/04 | 1,757 | 1,800 | 1,722 | 1,800 | 16,300 |
| 2022/02/03 | 1,807 | 1,813 | 1,751 | 1,768 | 14,600 |
| 2022/02/02 | 1,684 | 1,793 | 1,684 | 1,792 | 33,800 |
| 2022/02/01 | 1,706 | 1,748 | 1,664 | 1,684 | 32,200 |
| 2022/01/31 | 1,637 | 1,685 | 1,619 | 1,629 | 12,800 |
| 2022/01/28 | 1,636 | 1,659 | 1,590 | 1,634 | 19,300 |
| 2022/01/27 | 1,711 | 1,717 | 1,632 | 1,636 | 20,400 |
| 2022/01/26 | 1,699 | 1,723 | 1,660 | 1,720 | 17,900 |
| 2022/01/25 | 1,731 | 1,750 | 1,656 | 1,666 | 26,400 |
| 2022/01/24 | 1,700 | 1,734 | 1,664 | 1,720 | 16,900 |
| 2022/01/21 | 1,660 | 1,707 | 1,645 | 1,700 | 16,800 |
| 2022/01/20 | 1,619 | 1,705 | 1,619 | 1,679 | 20,400 |
| 2022/01/19 | 1,680 | 1,697 | 1,650 | 1,659 | 28,900 |
| 2022/01/18 | 1,754 | 1,769 | 1,703 | 1,711 | 38,800 |
| 2022/01/17 | 1,785 | 1,823 | 1,754 | 1,765 | 48,000 |
| 2022/01/14 | 1,713 | 1,791 | 1,679 | 1,723 | 79,100 |
| 2022/01/13 | 1,898 | 1,900 | 1,734 | 1,793 | 199,600 |
| 2022/01/12 | 1,546 | 1,590 | 1,542 | 1,588 | 54,600 |
| 2022/01/11 | 1,546 | 1,568 | 1,515 | 1,533 | 41,900 |
| 2022/01/07 | 1,563 | 1,580 | 1,508 | 1,546 | 67,600 |
| 2022/01/06 | 1,550 | 1,625 | 1,540 | 1,565 | 83,800 |
| 2022/01/05 | 1,589 | 1,629 | 1,541 | 1,600 | 286,800 |
| 2022/01/04 | 2,174 | 2,174 | 1,629 | 1,629 | 333,000 |