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 |
|---|---|---|---|---|---|
| 2003/12/30 | 295,000 | 295,000 | 277,000 | 280,000 | 33 |
| 2003/12/29 | 241,000 | 255,000 | 241,000 | 255,000 | 28 |
| 2003/12/26 | 220,000 | 238,000 | 220,000 | 234,000 | 29 |
| 2003/12/25 | 223,000 | 223,000 | 203,000 | 217,000 | 26 |
| 2003/12/24 | 209,000 | 209,000 | 200,000 | 203,000 | 43 |
| 2003/12/22 | 214,000 | 220,000 | 210,000 | 213,000 | 20 |
| 2003/12/19 | 221,000 | 223,000 | 210,000 | 210,000 | 38 |
| 2003/12/18 | 229,000 | 229,000 | 220,000 | 220,000 | 35 |
| 2003/12/17 | 233,000 | 233,000 | 228,000 | 230,000 | 19 |
| 2003/12/16 | 236,000 | 238,000 | 230,000 | 236,000 | 15 |
| 2003/12/15 | 233,000 | 239,000 | 230,000 | 239,000 | 30 |
| 2003/12/12 | 245,000 | 245,000 | 235,000 | 235,000 | 10 |
| 2003/12/11 | 240,000 | 240,000 | 235,000 | 235,000 | 9 |
| 2003/12/10 | 238,000 | 238,000 | 236,000 | 236,000 | 7 |
| 2003/12/09 | 255,000 | 255,000 | 239,000 | 239,000 | 13 |
| 2003/12/08 | 245,000 | 245,000 | 238,000 | 239,000 | 12 |
| 2003/12/05 | 251,000 | 251,000 | 248,000 | 248,000 | 20 |
| 2003/12/04 | 257,000 | 257,000 | 249,000 | 250,000 | 4 |
| 2003/12/03 | 270,000 | 270,000 | 255,000 | 255,000 | 5 |
| 2003/12/02 | 262,000 | 270,000 | 250,000 | 255,000 | 36 |
| 2003/12/01 | 260,000 | 265,000 | 260,000 | 261,000 | 10 |
| 2003/11/28 | 262,000 | 265,000 | 262,000 | 263,000 | 7 |
| 2003/11/27 | 269,000 | 270,000 | 260,000 | 270,000 | 23 |
| 2003/11/26 | 261,000 | 270,000 | 261,000 | 270,000 | 10 |
| 2003/11/25 | 256,000 | 260,000 | 256,000 | 258,000 | 9 |
| 2003/11/21 | 240,000 | 251,000 | 234,000 | 251,000 | 10 |
| 2003/11/20 | 235,000 | 247,000 | 235,000 | 247,000 | 41 |
| 2003/11/19 | 254,000 | 254,000 | 235,000 | 235,000 | 50 |
| 2003/11/18 | 253,000 | 253,000 | 236,000 | 250,000 | 50 |
| 2003/11/17 | 268,000 | 268,000 | 248,000 | 257,000 | 34 |
| 2003/11/14 | 279,000 | 279,000 | 278,000 | 278,000 | 4 |
| 2003/11/13 | 277,000 | 290,000 | 277,000 | 280,000 | 16 |
| 2003/11/12 | 274,000 | 285,000 | 265,000 | 278,000 | 48 |
| 2003/11/11 | 296,000 | 296,000 | 275,000 | 275,000 | 45 |
| 2003/11/10 | 298,000 | 298,000 | 296,000 | 296,000 | 4 |
| 2003/11/07 | 304,000 | 305,000 | 301,000 | 301,000 | 9 |
| 2003/11/06 | 312,000 | 312,000 | 303,000 | 304,000 | 17 |
| 2003/11/05 | 322,000 | 325,000 | 310,000 | 312,000 | 17 |
| 2003/11/04 | 333,000 | 333,000 | 320,000 | 321,000 | 36 |
| 2003/10/31 | 324,000 | 325,000 | 320,000 | 325,000 | 19 |
| 2003/10/30 | 326,000 | 333,000 | 322,000 | 322,000 | 15 |
| 2003/10/29 | 322,000 | 330,000 | 322,000 | 326,000 | 26 |
| 2003/10/28 | 344,000 | 346,000 | 316,000 | 317,000 | 44 |
| 2003/10/27 | 313,000 | 335,000 | 313,000 | 334,000 | 67 |
| 2003/10/24 | 290,000 | 325,000 | 290,000 | 311,000 | 63 |
| 2003/10/23 | 306,000 | 316,000 | 297,000 | 297,000 | 69 |
| 2003/10/22 | 355,000 | 355,000 | 346,000 | 347,000 | 35 |
| 2003/10/21 | 383,000 | 383,000 | 355,000 | 360,000 | 86 |
| 2003/10/20 | 396,000 | 400,000 | 385,000 | 385,000 | 75 |
| 2003/10/17 | 401,000 | 401,000 | 386,000 | 387,000 | 139 |
| 2003/10/16 | 413,000 | 414,000 | 391,000 | 405,000 | 137 |
| 2003/10/15 | 426,000 | 428,000 | 395,000 | 411,000 | 198 |
| 2003/10/14 | 400,000 | 420,000 | 380,000 | 420,000 | 254 |
| 2003/10/10 | 353,000 | 370,000 | 352,000 | 370,000 | 94 |
| 2003/10/09 | 340,000 | 362,000 | 330,000 | 350,000 | 112 |
| 2003/10/08 | 365,000 | 365,000 | 340,000 | 350,000 | 65 |
| 2003/10/07 | 386,000 | 393,000 | 366,000 | 372,000 | 75 |
| 2003/10/06 | 370,000 | 377,000 | 365,000 | 374,000 | 95 |
| 2003/10/03 | 360,000 | 360,000 | 345,000 | 360,000 | 96 |
| 2003/10/02 | 384,000 | 384,000 | 341,000 | 355,000 | 209 |
| 2003/10/01 | 380,000 | 419,000 | 360,000 | 388,000 | 346 |
| 2003/09/30 | 370,000 | 380,000 | 352,000 | 380,000 | 284 |
| 2003/09/29 | 300,000 | 330,000 | 300,000 | 330,000 | 183 |
| 2003/09/26 | 281,000 | 295,000 | 280,000 | 290,000 | 41 |
| 2003/09/25 | 285,000 | 285,000 | 277,000 | 280,000 | 18 |
| 2003/09/24 | 295,000 | 297,000 | 285,000 | 285,000 | 28 |
| 2003/09/22 | 300,000 | 300,000 | 293,000 | 295,000 | 32 |
| 2003/09/19 | 280,000 | 295,000 | 280,000 | 293,000 | 47 |
| 2003/09/18 | 280,000 | 280,000 | 275,000 | 280,000 | 35 |
| 2003/09/17 | 294,000 | 296,000 | 283,000 | 283,000 | 71 |
| 2003/09/16 | 285,000 | 290,000 | 281,000 | 290,000 | 22 |
| 2003/09/12 | 287,000 | 288,000 | 280,000 | 288,000 | 33 |
| 2003/09/11 | 279,000 | 288,000 | 275,000 | 286,000 | 27 |
| 2003/09/10 | 280,000 | 284,000 | 273,000 | 279,000 | 30 |
| 2003/09/09 | 281,000 | 281,000 | 271,000 | 276,000 | 14 |
| 2003/09/08 | 280,000 | 281,000 | 280,000 | 280,000 | 11 |
| 2003/09/05 | 270,000 | 270,000 | 262,000 | 269,000 | 11 |
| 2003/09/04 | 266,000 | 270,000 | 265,000 | 265,000 | 17 |
| 2003/09/03 | 277,000 | 277,000 | 270,000 | 270,000 | 9 |
| 2003/09/02 | 278,000 | 278,000 | 270,000 | 277,000 | 16 |
| 2003/09/01 | 279,000 | 280,000 | 272,000 | 277,000 | 36 |
| 2003/08/29 | 278,000 | 280,000 | 270,000 | 272,000 | 27 |
| 2003/08/28 | 287,000 | 287,000 | 277,000 | 280,000 | 10 |
| 2003/08/27 | 280,000 | 286,000 | 280,000 | 285,000 | 7 |
| 2003/08/26 | 275,000 | 285,000 | 272,000 | 285,000 | 7 |
| 2003/08/25 | 283,000 | 285,000 | 273,000 | 284,000 | 19 |
| 2003/08/22 | 289,000 | 290,000 | 275,000 | 283,000 | 24 |
| 2003/08/21 | 266,000 | 289,000 | 266,000 | 282,000 | 78 |
| 2003/08/20 | 265,000 | 265,000 | 260,000 | 265,000 | 8 |
| 2003/08/18 | 261,000 | 270,000 | 260,000 | 260,000 | 17 |
| 2003/08/15 | 266,000 | 267,000 | 264,000 | 267,000 | 7 |
| 2003/08/14 | 265,000 | 269,000 | 261,000 | 262,000 | 17 |
| 2003/08/13 | 255,000 | 259,000 | 255,000 | 259,000 | 9 |
| 2003/08/12 | 255,000 | 255,000 | 251,000 | 251,000 | 14 |
| 2003/08/11 | 258,000 | 258,000 | 254,000 | 256,000 | 15 |
| 2003/08/08 | 250,000 | 259,000 | 250,000 | 258,000 | 9 |
| 2003/08/07 | 243,000 | 244,000 | 241,000 | 244,000 | 8 |
| 2003/08/06 | 249,000 | 249,000 | 245,000 | 245,000 | 15 |
| 2003/08/05 | 246,000 | 249,000 | 246,000 | 249,000 | 9 |
| 2003/08/04 | 252,000 | 253,000 | 250,000 | 250,000 | 7 |
| 2003/08/01 | 254,000 | 254,000 | 250,000 | 252,000 | 11 |
| 2003/07/31 | 260,000 | 260,000 | 254,000 | 254,000 | 9 |
| 2003/07/30 | 250,000 | 256,000 | 250,000 | 256,000 | 4 |
| 2003/07/29 | 258,000 | 258,000 | 258,000 | 258,000 | 2 |
| 2003/07/28 | 255,000 | 260,000 | 248,000 | 260,000 | 18 |
| 2003/07/25 | 266,000 | 266,000 | 255,000 | 259,000 | 22 |
| 2003/07/24 | 245,000 | 269,000 | 244,000 | 269,000 | 41 |
| 2003/07/23 | 248,000 | 248,000 | 240,000 | 245,000 | 20 |
| 2003/07/22 | 255,000 | 255,000 | 249,000 | 251,000 | 26 |
| 2003/07/18 | 256,000 | 265,000 | 256,000 | 257,000 | 76 |
| 2003/07/17 | 297,000 | 300,000 | 290,000 | 296,000 | 19 |
| 2003/07/16 | 300,000 | 302,000 | 296,000 | 301,000 | 32 |
| 2003/07/15 | 301,000 | 302,000 | 298,000 | 302,000 | 13 |
| 2003/07/14 | 301,000 | 303,000 | 298,000 | 303,000 | 11 |
| 2003/07/11 | 300,000 | 303,000 | 296,000 | 303,000 | 12 |
| 2003/07/10 | 300,000 | 303,000 | 297,000 | 298,000 | 15 |
| 2003/07/09 | 304,000 | 304,000 | 295,000 | 296,000 | 21 |
| 2003/07/08 | 297,000 | 303,000 | 295,000 | 302,000 | 68 |
| 2003/07/07 | 299,000 | 299,000 | 295,000 | 297,000 | 13 |
| 2003/07/04 | 298,000 | 299,000 | 297,000 | 297,000 | 6 |
| 2003/07/03 | 300,000 | 300,000 | 291,000 | 299,000 | 13 |
| 2003/07/02 | 300,000 | 300,000 | 293,000 | 299,000 | 44 |
| 2003/07/01 | 305,000 | 305,000 | 296,000 | 300,000 | 17 |
| 2003/06/30 | 305,000 | 307,000 | 297,000 | 304,000 | 14 |
| 2003/06/27 | 299,000 | 302,000 | 293,000 | 301,000 | 18 |
| 2003/06/26 | 294,000 | 300,000 | 294,000 | 300,000 | 9 |
| 2003/06/25 | 299,000 | 299,000 | 294,000 | 294,000 | 2 |
| 2003/06/24 | 295,000 | 299,000 | 293,000 | 299,000 | 12 |
| 2003/06/23 | 294,000 | 297,000 | 293,000 | 296,000 | 20 |
| 2003/06/20 | 289,000 | 295,000 | 287,000 | 294,000 | 23 |
| 2003/06/19 | 290,000 | 294,000 | 286,000 | 294,000 | 21 |
| 2003/06/18 | 285,000 | 290,000 | 285,000 | 286,000 | 18 |
| 2003/06/17 | 285,000 | 288,000 | 285,000 | 288,000 | 13 |
| 2003/06/16 | 299,000 | 299,000 | 288,000 | 288,000 | 15 |
| 2003/06/13 | 299,000 | 299,000 | 290,000 | 291,000 | 23 |
| 2003/06/12 | 303,000 | 303,000 | 290,000 | 300,000 | 54 |
| 2003/06/11 | 310,000 | 319,000 | 298,000 | 304,000 | 64 |
| 2003/06/10 | 309,000 | 309,000 | 296,000 | 308,000 | 50 |
| 2003/06/09 | 301,000 | 311,000 | 297,000 | 309,000 | 87 |
| 2003/06/06 | 298,000 | 299,000 | 289,000 | 289,000 | 24 |
| 2003/06/05 | 280,000 | 298,000 | 280,000 | 294,000 | 51 |
| 2003/06/04 | 286,000 | 289,000 | 278,000 | 278,000 | 12 |
| 2003/06/03 | 300,000 | 300,000 | 279,000 | 290,000 | 22 |
| 2003/06/02 | 270,000 | 303,000 | 270,000 | 298,000 | 69 |
| 2003/05/30 | 267,000 | 274,000 | 264,000 | 266,000 | 8 |
| 2003/05/29 | 260,000 | 274,000 | 259,000 | 274,000 | 13 |
| 2003/05/28 | 276,000 | 282,000 | 266,000 | 266,000 | 18 |
| 2003/05/27 | 300,000 | 300,000 | 277,000 | 279,000 | 8 |
| 2003/05/26 | 290,000 | 299,000 | 287,000 | 296,000 | 21 |
| 2003/05/23 | 285,000 | 286,000 | 275,000 | 286,000 | 14 |
| 2003/05/22 | 275,000 | 285,000 | 275,000 | 285,000 | 7 |
| 2003/05/21 | 280,000 | 280,000 | 273,000 | 275,000 | 8 |
| 2003/05/20 | 292,000 | 292,000 | 280,000 | 280,000 | 5 |
| 2003/05/19 | 290,000 | 295,000 | 285,000 | 295,000 | 7 |
| 2003/05/16 | 308,000 | 309,000 | 280,000 | 290,000 | 44 |
| 2003/05/15 | 294,000 | 310,000 | 286,000 | 308,000 | 68 |
| 2003/05/14 | 265,000 | 280,000 | 265,000 | 280,000 | 9 |
| 2003/05/13 | 264,000 | 266,000 | 264,000 | 266,000 | 10 |
| 2003/05/12 | 260,000 | 265,000 | 258,000 | 260,000 | 13 |
| 2003/05/09 | 252,000 | 256,000 | 251,000 | 256,000 | 8 |
| 2003/05/08 | 255,000 | 258,000 | 255,000 | 258,000 | 3 |
| 2003/05/07 | 270,000 | 270,000 | 260,000 | 260,000 | 7 |
| 2003/05/06 | 256,000 | 270,000 | 256,000 | 270,000 | 7 |
| 2003/05/02 | 245,000 | 255,000 | 240,000 | 255,000 | 9 |
| 2003/05/01 | 253,000 | 253,000 | 245,000 | 245,000 | 7 |
| 2003/04/28 | 250,000 | 250,000 | 250,000 | 250,000 | 7 |
| 2003/04/25 | 265,000 | 265,000 | 251,000 | 260,000 | 6 |
| 2003/04/24 | 266,000 | 269,000 | 266,000 | 269,000 | 3 |
| 2003/04/23 | 267,000 | 267,000 | 255,000 | 257,000 | 6 |
| 2003/04/21 | 271,000 | 271,000 | 271,000 | 271,000 | 1 |
| 2003/04/18 | 267,000 | 280,000 | 260,000 | 275,000 | 8 |
| 2003/04/17 | 285,000 | 295,000 | 267,000 | 267,000 | 6 |
| 2003/04/16 | 300,000 | 305,000 | 297,000 | 297,000 | 9 |
| 2003/04/15 | 300,000 | 310,000 | 285,000 | 295,000 | 74 |
| 2003/04/14 | 260,000 | 291,000 | 260,000 | 291,000 | 35 |
| 2003/04/11 | 251,000 | 251,000 | 251,000 | 251,000 | 1 |
| 2003/04/09 | 250,000 | 250,000 | 250,000 | 250,000 | 2 |
| 2003/04/08 | 245,000 | 250,000 | 242,000 | 250,000 | 6 |
| 2003/04/07 | 245,000 | 245,000 | 245,000 | 245,000 | 3 |
| 2003/04/04 | 245,000 | 245,000 | 240,000 | 245,000 | 5 |
| 2003/04/03 | 241,000 | 250,000 | 241,000 | 250,000 | 4 |
| 2003/04/02 | 246,000 | 263,000 | 239,000 | 263,000 | 3 |
| 2003/03/31 | 270,000 | 271,000 | 250,000 | 262,000 | 5 |
| 2003/03/28 | 265,000 | 265,000 | 261,000 | 261,000 | 2 |
| 2003/03/26 | 235,000 | 263,000 | 235,000 | 263,000 | 17 |
| 2003/03/25 | 245,000 | 245,000 | 245,000 | 245,000 | 2 |
| 2003/03/24 | 250,000 | 250,000 | 250,000 | 250,000 | 2 |
| 2003/03/20 | 235,000 | 235,000 | 235,000 | 235,000 | 2 |
| 2003/03/19 | 248,000 | 248,000 | 239,000 | 239,000 | 3 |
| 2003/03/18 | 250,000 | 250,000 | 240,000 | 240,000 | 4 |
| 2003/03/17 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2003/03/14 | 253,000 | 260,000 | 253,000 | 255,000 | 9 |
| 2003/03/13 | 259,000 | 260,000 | 252,000 | 253,000 | 6 |
| 2003/03/12 | 228,000 | 260,000 | 228,000 | 250,000 | 17 |
| 2003/03/11 | 245,000 | 248,000 | 240,000 | 240,000 | 10 |
| 2003/03/10 | 264,000 | 265,000 | 260,000 | 265,000 | 6 |
| 2003/03/07 | 315,000 | 315,000 | 288,000 | 288,000 | 11 |
| 2003/03/06 | 286,000 | 310,000 | 286,000 | 310,000 | 19 |
| 2003/03/05 | 277,000 | 287,000 | 277,000 | 287,000 | 7 |
| 2003/03/04 | 277,000 | 285,000 | 275,000 | 285,000 | 11 |
| 2003/03/03 | 301,000 | 301,000 | 276,000 | 285,000 | 38 |
| 2003/02/28 | 333,000 | 333,000 | 315,000 | 316,000 | 14 |
| 2003/02/27 | 345,000 | 345,000 | 345,000 | 345,000 | 2 |
| 2003/02/26 | 350,000 | 350,000 | 345,000 | 345,000 | 5 |
| 2003/02/25 | 360,000 | 360,000 | 350,000 | 350,000 | 13 |
| 2003/02/24 | 360,000 | 361,000 | 360,000 | 360,000 | 5 |
| 2003/02/21 | 361,000 | 361,000 | 361,000 | 361,000 | 6 |
| 2003/02/20 | 370,000 | 370,000 | 365,000 | 366,000 | 9 |
| 2003/02/19 | 374,000 | 380,000 | 368,000 | 368,000 | 10 |
| 2003/02/18 | 375,000 | 380,000 | 374,000 | 375,000 | 8 |
| 2003/02/17 | 380,000 | 380,000 | 372,000 | 379,000 | 9 |
| 2003/02/14 | 383,000 | 384,000 | 375,000 | 380,000 | 8 |
| 2003/02/13 | 390,000 | 390,000 | 380,000 | 384,000 | 17 |
| 2003/02/12 | 385,000 | 385,000 | 383,000 | 383,000 | 2 |
| 2003/02/10 | 381,000 | 385,000 | 381,000 | 385,000 | 3 |
| 2003/02/07 | 400,000 | 400,000 | 380,000 | 383,000 | 20 |
| 2003/02/06 | 401,000 | 403,000 | 391,000 | 391,000 | 13 |
| 2003/02/05 | 440,000 | 440,000 | 400,000 | 401,000 | 36 |
| 2003/02/04 | 380,000 | 430,000 | 380,000 | 430,000 | 61 |
| 2003/02/03 | 375,000 | 385,000 | 375,000 | 380,000 | 11 |
| 2003/01/31 | 380,000 | 380,000 | 370,000 | 375,000 | 10 |
| 2003/01/30 | 383,000 | 390,000 | 380,000 | 390,000 | 15 |
| 2003/01/29 | 395,000 | 403,000 | 380,000 | 380,000 | 11 |
| 2003/01/28 | 386,000 | 395,000 | 380,000 | 390,000 | 9 |
| 2003/01/27 | 400,000 | 405,000 | 388,000 | 388,000 | 12 |
| 2003/01/24 | 380,000 | 405,000 | 380,000 | 397,000 | 12 |
| 2003/01/23 | 390,000 | 395,000 | 380,000 | 380,000 | 31 |
| 2003/01/22 | 396,000 | 409,000 | 396,000 | 403,000 | 34 |
| 2003/01/21 | 431,000 | 442,000 | 427,000 | 429,000 | 42 |
| 2003/01/20 | 490,000 | 495,000 | 465,000 | 471,000 | 76 |
| 2003/01/17 | 406,000 | 456,000 | 406,000 | 456,000 | 157 |
| 2003/01/16 | 360,000 | 400,000 | 360,000 | 400,000 | 8 |
| 2003/01/15 | 360,000 | 365,000 | 355,000 | 356,000 | 9 |
| 2003/01/14 | 371,000 | 371,000 | 360,000 | 360,000 | 13 |
| 2003/01/10 | 385,000 | 385,000 | 370,000 | 370,000 | 3 |
| 2003/01/09 | 380,000 | 385,000 | 370,000 | 375,000 | 8 |
| 2003/01/08 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2003/01/07 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2003/01/06 | 401,000 | 401,000 | 390,000 | 390,000 | 12 |