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 |
|---|---|---|---|---|---|
| 2002/12/30 | 408,000 | 410,000 | 400,000 | 400,000 | 4 |
| 2002/12/27 | 415,000 | 415,000 | 408,000 | 410,000 | 20 |
| 2002/12/26 | 400,000 | 410,000 | 400,000 | 405,000 | 7 |
| 2002/12/25 | 381,000 | 382,000 | 380,000 | 381,000 | 4 |
| 2002/12/24 | 392,000 | 400,000 | 385,000 | 385,000 | 16 |
| 2002/12/20 | 392,000 | 392,000 | 392,000 | 392,000 | 2 |
| 2002/12/19 | 395,000 | 410,000 | 392,000 | 392,000 | 7 |
| 2002/12/18 | 420,000 | 420,000 | 400,000 | 400,000 | 14 |
| 2002/12/17 | 425,000 | 430,000 | 420,000 | 424,000 | 6 |
| 2002/12/16 | 430,000 | 430,000 | 400,000 | 420,000 | 24 |
| 2002/12/13 | 440,000 | 450,000 | 440,000 | 450,000 | 4 |
| 2002/12/12 | 440,000 | 445,000 | 435,000 | 440,000 | 13 |
| 2002/12/11 | 455,000 | 465,000 | 442,000 | 450,000 | 18 |
| 2002/12/10 | 473,000 | 473,000 | 435,000 | 450,000 | 7 |
| 2002/12/09 | 460,000 | 465,000 | 460,000 | 465,000 | 4 |
| 2002/12/06 | 473,000 | 473,000 | 450,000 | 464,000 | 12 |
| 2002/12/05 | 477,000 | 490,000 | 470,000 | 480,000 | 15 |
| 2002/12/04 | 568,000 | 568,000 | 510,000 | 517,000 | 64 |
| 2002/12/03 | 474,000 | 508,000 | 474,000 | 506,000 | 25 |
| 2002/12/02 | 461,000 | 469,000 | 450,000 | 458,000 | 13 |
| 2002/11/29 | 420,000 | 445,000 | 420,000 | 445,000 | 5 |
| 2002/11/28 | 410,000 | 422,000 | 400,000 | 422,000 | 15 |
| 2002/11/27 | 385,000 | 400,000 | 385,000 | 400,000 | 10 |
| 2002/11/26 | 415,000 | 415,000 | 400,000 | 403,000 | 7 |
| 2002/11/25 | 430,000 | 430,000 | 415,000 | 415,000 | 5 |
| 2002/11/22 | 412,000 | 431,000 | 400,000 | 431,000 | 21 |
| 2002/11/21 | 462,000 | 462,000 | 416,000 | 422,000 | 26 |
| 2002/11/20 | 453,000 | 502,000 | 453,000 | 465,000 | 49 |
| 2002/11/19 | 453,000 | 453,000 | 436,000 | 453,000 | 78 |
| 2002/11/18 | 365,000 | 403,000 | 359,000 | 403,000 | 21 |
| 2002/11/15 | 371,000 | 376,000 | 353,000 | 353,000 | 8 |
| 2002/11/14 | 380,000 | 380,000 | 346,000 | 346,000 | 31 |
| 2002/11/13 | 400,000 | 405,000 | 371,000 | 385,000 | 23 |
| 2002/11/12 | 404,000 | 410,000 | 391,000 | 400,000 | 23 |
| 2002/11/11 | 470,000 | 470,000 | 425,000 | 426,000 | 14 |
| 2002/11/08 | 476,000 | 480,000 | 467,000 | 470,000 | 8 |
| 2002/11/07 | 475,000 | 490,000 | 475,000 | 486,000 | 13 |
| 2002/11/06 | 476,000 | 480,000 | 466,000 | 475,000 | 13 |
| 2002/11/05 | 480,000 | 480,000 | 471,000 | 471,000 | 4 |
| 2002/11/01 | 494,000 | 495,000 | 460,000 | 465,000 | 31 |
| 2002/10/31 | 490,000 | 500,000 | 490,000 | 495,000 | 6 |
| 2002/10/30 | 515,000 | 515,000 | 500,000 | 510,000 | 9 |
| 2002/10/29 | 475,000 | 509,000 | 470,000 | 505,000 | 29 |
| 2002/10/28 | 490,000 | 490,000 | 475,000 | 476,000 | 8 |
| 2002/10/25 | 510,000 | 510,000 | 490,000 | 492,000 | 8 |
| 2002/10/24 | 509,000 | 510,000 | 500,000 | 510,000 | 9 |
| 2002/10/23 | 530,000 | 530,000 | 480,000 | 500,000 | 12 |
| 2002/10/22 | 525,000 | 525,000 | 501,000 | 510,000 | 8 |
| 2002/10/21 | 561,000 | 561,000 | 542,000 | 545,000 | 11 |
| 2002/10/18 | 586,000 | 586,000 | 550,000 | 557,000 | 39 |
| 2002/10/17 | 577,000 | 580,000 | 550,000 | 580,000 | 27 |
| 2002/10/16 | 571,000 | 615,000 | 571,000 | 585,000 | 44 |
| 2002/10/15 | 551,000 | 572,000 | 530,000 | 557,000 | 32 |
| 2002/10/11 | 555,000 | 555,000 | 520,000 | 540,000 | 50 |
| 2002/10/10 | 493,000 | 521,000 | 461,000 | 505,000 | 112 |
| 2002/10/09 | 599,000 | 600,000 | 531,000 | 543,000 | 63 |
| 2002/10/08 | 610,000 | 630,000 | 590,000 | 600,000 | 58 |
| 2002/10/07 | 707,000 | 707,000 | 670,000 | 680,000 | 16 |
| 2002/10/04 | 710,000 | 730,000 | 710,000 | 720,000 | 11 |
| 2002/10/03 | 742,000 | 742,000 | 720,000 | 720,000 | 12 |
| 2002/10/02 | 769,000 | 769,000 | 740,000 | 741,000 | 35 |
| 2002/10/01 | 724,000 | 770,000 | 721,000 | 729,000 | 49 |
| 2002/09/30 | 765,000 | 765,000 | 705,000 | 719,000 | 20 |
| 2002/09/27 | 776,000 | 840,000 | 740,000 | 770,000 | 74 |
| 2002/09/26 | 676,000 | 756,000 | 666,000 | 756,000 | 41 |
| 2002/09/25 | 682,000 | 682,000 | 656,000 | 656,000 | 27 |
| 2002/09/24 | 690,000 | 710,000 | 670,000 | 685,000 | 39 |
| 2002/09/20 | 766,000 | 766,000 | 747,000 | 750,000 | 12 |
| 2002/09/19 | 810,000 | 810,000 | 775,000 | 780,000 | 21 |
| 2002/09/18 | 820,000 | 820,000 | 780,000 | 795,000 | 17 |
| 2002/09/17 | 805,000 | 824,000 | 805,000 | 818,000 | 13 |
| 2002/09/13 | 820,000 | 820,000 | 796,000 | 796,000 | 21 |
| 2002/09/12 | 800,000 | 825,000 | 800,000 | 810,000 | 11 |
| 2002/09/11 | 820,000 | 820,000 | 810,000 | 810,000 | 13 |
| 2002/09/10 | 825,000 | 830,000 | 815,000 | 815,000 | 22 |
| 2002/09/09 | 856,000 | 856,000 | 831,000 | 843,000 | 16 |
| 2002/09/06 | 829,000 | 855,000 | 815,000 | 830,000 | 26 |
| 2002/09/05 | 830,000 | 887,000 | 830,000 | 850,000 | 48 |
| 2002/09/04 | 780,000 | 820,000 | 761,000 | 820,000 | 43 |
| 2002/09/03 | 852,000 | 870,000 | 815,000 | 822,000 | 41 |
| 2002/09/02 | 890,000 | 890,000 | 851,000 | 865,000 | 22 |
| 2002/08/30 | 900,000 | 910,000 | 890,000 | 910,000 | 5 |
| 2002/08/29 | 930,000 | 949,000 | 910,000 | 910,000 | 15 |
| 2002/08/28 | 903,000 | 950,000 | 885,000 | 950,000 | 51 |
| 2002/08/27 | 960,000 | 960,000 | 913,000 | 913,000 | 20 |
| 2002/08/26 | 985,000 | 990,000 | 940,000 | 960,000 | 20 |
| 2002/08/23 | 1,040,000 | 1,070,000 | 980,000 | 1,000,000 | 120 |
| 2002/08/22 | 870,000 | 1,000,000 | 838,000 | 1,000,000 | 148 |
| 2002/08/21 | 933,000 | 933,000 | 880,000 | 900,000 | 80 |
| 2002/08/20 | 971,000 | 1,000,000 | 932,000 | 949,000 | 46 |
| 2002/08/19 | 983,000 | 1,000,000 | 952,000 | 970,000 | 67 |
| 2002/08/16 | 1,040,000 | 1,040,000 | 1,010,000 | 1,020,000 | 31 |
| 2002/08/15 | 1,050,000 | 1,050,000 | 1,020,000 | 1,040,000 | 28 |
| 2002/08/14 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 28 |
| 2002/08/13 | 1,060,000 | 1,090,000 | 1,040,000 | 1,060,000 | 50 |
| 2002/08/12 | 1,100,000 | 1,100,000 | 1,060,000 | 1,060,000 | 29 |
| 2002/08/09 | 1,080,000 | 1,120,000 | 1,080,000 | 1,100,000 | 49 |
| 2002/08/08 | 1,130,000 | 1,130,000 | 1,080,000 | 1,080,000 | 37 |
| 2002/08/07 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 41 |
| 2002/08/06 | 1,120,000 | 1,140,000 | 1,080,000 | 1,100,000 | 92 |
| 2002/08/05 | 1,220,000 | 1,220,000 | 1,160,000 | 1,160,000 | 54 |
| 2002/08/02 | 1,220,000 | 1,250,000 | 1,170,000 | 1,220,000 | 168 |
| 2002/08/01 | 1,170,000 | 1,260,000 | 1,130,000 | 1,240,000 | 341 |
| 2002/07/31 | 1,110,000 | 1,180,000 | 1,070,000 | 1,150,000 | 210 |
| 2002/07/30 | 1,090,000 | 1,130,000 | 985,000 | 1,070,000 | 226 |
| 2002/07/29 | 1,150,000 | 1,190,000 | 1,050,000 | 1,060,000 | 105 |
| 2002/07/26 | 1,260,000 | 1,260,000 | 1,160,000 | 1,170,000 | 144 |
| 2002/07/25 | 1,300,000 | 1,340,000 | 1,250,000 | 1,260,000 | 97 |
| 2002/07/24 | 1,250,000 | 1,320,000 | 1,230,000 | 1,260,000 | 282 |
| 2002/07/23 | 1,330,000 | 1,380,000 | 1,270,000 | 1,370,000 | 256 |
| 2002/07/22 | 1,260,000 | 1,320,000 | 1,200,000 | 1,310,000 | 98 |
| 2002/07/19 | 1,280,000 | 1,280,000 | 1,250,000 | 1,270,000 | 109 |
| 2002/07/18 | 1,330,000 | 1,350,000 | 1,250,000 | 1,280,000 | 179 |
| 2002/07/17 | 1,270,000 | 1,330,000 | 1,260,000 | 1,290,000 | 166 |
| 2002/07/16 | 1,230,000 | 1,300,000 | 1,200,000 | 1,270,000 | 176 |
| 2002/07/15 | 1,190,000 | 1,260,000 | 1,160,000 | 1,190,000 | 139 |
| 2002/07/12 | 1,280,000 | 1,310,000 | 1,180,000 | 1,230,000 | 191 |
| 2002/07/11 | 1,260,000 | 1,350,000 | 1,240,000 | 1,270,000 | 303 |
| 2002/07/10 | 1,340,000 | 1,470,000 | 1,290,000 | 1,300,000 | 882 |
| 2002/07/09 | 1,190,000 | 1,360,000 | 1,160,000 | 1,360,000 | 613 |
| 2002/07/08 | 1,200,000 | 1,270,000 | 1,170,000 | 1,190,000 | 317 |
| 2002/07/05 | 1,030,000 | 1,230,000 | 1,020,000 | 1,150,000 | 708 |
| 2002/07/04 | 1,040,000 | 1,130,000 | 1,020,000 | 1,050,000 | 370 |
| 2002/07/03 | 1,030,000 | 1,060,000 | 969,000 | 1,060,000 | 533 |
| 2002/07/02 | 825,000 | 955,000 | 811,000 | 955,000 | 420 |
| 2002/07/01 | 900,000 | 904,000 | 840,000 | 855,000 | 140 |
| 2002/06/28 | 900,000 | 929,000 | 880,000 | 895,000 | 107 |
| 2002/06/27 | 895,000 | 910,000 | 870,000 | 872,000 | 88 |
| 2002/06/26 | 963,000 | 963,000 | 890,000 | 915,000 | 259 |
| 2002/06/25 | 954,000 | 1,000,000 | 860,000 | 974,000 | 692 |
| 2002/06/24 | 1,200,000 | 1,210,000 | 936,000 | 954,000 | 626 |
| 2002/06/21 | 1,300,000 | 1,420,000 | 1,030,000 | 1,040,000 | 976 |
| 2002/06/20 | 998,000 | 1,220,000 | 988,000 | 1,210,000 | 919 |
| 2002/06/19 | 980,000 | 1,020,000 | 950,000 | 1,020,000 | 771 |
| 2002/06/18 | 840,000 | 920,000 | 810,000 | 920,000 | 754 |
| 2002/06/17 | 800,000 | 830,000 | 770,000 | 820,000 | 578 |
| 2002/06/14 | 711,000 | 805,000 | 680,000 | 740,000 | 1,552 |
| 2002/06/13 | 670,000 | 709,000 | 630,000 | 705,000 | 1,718 |