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 |
|---|---|---|---|---|---|
| 2004/12/30 | 198,000 | 204,000 | 197,000 | 202,000 | 44 |
| 2004/12/29 | 200,000 | 204,000 | 196,000 | 200,000 | 53 |
| 2004/12/28 | 196,000 | 199,000 | 194,000 | 196,000 | 48 |
| 2004/12/27 | 196,000 | 196,000 | 190,000 | 195,000 | 68 |
| 2004/12/24 | 188,000 | 193,000 | 185,000 | 193,000 | 76 |
| 2004/12/22 | 182,000 | 187,000 | 181,000 | 187,000 | 53 |
| 2004/12/21 | 180,000 | 181,000 | 175,000 | 180,000 | 112 |
| 2004/12/20 | 183,000 | 183,000 | 180,000 | 180,000 | 39 |
| 2004/12/17 | 178,000 | 183,000 | 178,000 | 182,000 | 42 |
| 2004/12/16 | 184,000 | 185,000 | 179,000 | 185,000 | 49 |
| 2004/12/15 | 188,000 | 188,000 | 182,000 | 186,000 | 46 |
| 2004/12/14 | 191,000 | 191,000 | 188,000 | 189,000 | 19 |
| 2004/12/13 | 190,000 | 192,000 | 190,000 | 191,000 | 18 |
| 2004/12/10 | 191,000 | 192,000 | 190,000 | 192,000 | 22 |
| 2004/12/09 | 194,000 | 194,000 | 191,000 | 191,000 | 13 |
| 2004/12/08 | 194,000 | 195,000 | 192,000 | 194,000 | 15 |
| 2004/12/07 | 195,000 | 196,000 | 193,000 | 196,000 | 13 |
| 2004/12/06 | 198,000 | 198,000 | 193,000 | 193,000 | 53 |
| 2004/12/03 | 194,000 | 198,000 | 193,000 | 198,000 | 4 |
| 2004/12/02 | 191,000 | 195,000 | 190,000 | 195,000 | 20 |
| 2004/12/01 | 196,000 | 196,000 | 192,000 | 194,000 | 30 |
| 2004/11/30 | 194,000 | 197,000 | 194,000 | 197,000 | 5 |
| 2004/11/29 | 198,000 | 198,000 | 193,000 | 193,000 | 17 |
| 2004/11/26 | 201,000 | 201,000 | 196,000 | 198,000 | 33 |
| 2004/11/25 | 201,000 | 202,000 | 196,000 | 196,000 | 16 |
| 2004/11/24 | 199,000 | 201,000 | 198,000 | 198,000 | 15 |
| 2004/11/22 | 210,000 | 210,000 | 201,000 | 201,000 | 18 |
| 2004/11/19 | 213,000 | 213,000 | 205,000 | 213,000 | 9 |
| 2004/11/18 | 210,000 | 213,000 | 205,000 | 211,000 | 29 |
| 2004/11/17 | 204,000 | 217,000 | 204,000 | 206,000 | 37 |
| 2004/11/16 | 210,000 | 215,000 | 204,000 | 208,000 | 52 |
| 2004/11/15 | 199,000 | 210,000 | 199,000 | 205,000 | 61 |
| 2004/11/12 | 193,000 | 198,000 | 193,000 | 193,000 | 33 |
| 2004/11/11 | 192,000 | 193,000 | 191,000 | 191,000 | 20 |
| 2004/11/10 | 194,000 | 195,000 | 193,000 | 195,000 | 23 |
| 2004/11/09 | 197,000 | 197,000 | 190,000 | 196,000 | 6 |
| 2004/11/08 | 194,000 | 194,000 | 189,000 | 194,000 | 27 |
| 2004/11/05 | 192,000 | 193,000 | 188,000 | 193,000 | 30 |
| 2004/11/04 | 190,000 | 195,000 | 190,000 | 192,000 | 15 |
| 2004/11/02 | 191,000 | 193,000 | 188,000 | 189,000 | 26 |
| 2004/11/01 | 194,000 | 194,000 | 191,000 | 191,000 | 40 |
| 2004/10/29 | 197,000 | 198,000 | 193,000 | 198,000 | 12 |
| 2004/10/28 | 196,000 | 198,000 | 194,000 | 198,000 | 6 |
| 2004/10/27 | 200,000 | 200,000 | 196,000 | 196,000 | 19 |
| 2004/10/26 | 199,000 | 201,000 | 196,000 | 198,000 | 24 |
| 2004/10/25 | 200,000 | 201,000 | 199,000 | 200,000 | 11 |
| 2004/10/22 | 198,000 | 201,000 | 198,000 | 200,000 | 23 |
| 2004/10/21 | 201,000 | 201,000 | 199,000 | 199,000 | 20 |
| 2004/10/20 | 204,000 | 204,000 | 200,000 | 200,000 | 37 |
| 2004/10/19 | 206,000 | 212,000 | 200,000 | 201,000 | 25 |
| 2004/10/18 | 201,000 | 206,000 | 198,000 | 206,000 | 24 |
| 2004/10/15 | 201,000 | 208,000 | 201,000 | 208,000 | 10 |
| 2004/10/14 | 205,000 | 208,000 | 201,000 | 208,000 | 39 |
| 2004/10/13 | 210,000 | 211,000 | 208,000 | 210,000 | 17 |
| 2004/10/12 | 209,000 | 215,000 | 209,000 | 214,000 | 28 |
| 2004/10/08 | 212,000 | 212,000 | 208,000 | 211,000 | 23 |
| 2004/10/07 | 218,000 | 218,000 | 214,000 | 214,000 | 15 |
| 2004/10/06 | 216,000 | 217,000 | 215,000 | 216,000 | 8 |
| 2004/10/05 | 224,000 | 224,000 | 215,000 | 216,000 | 29 |
| 2004/10/04 | 220,000 | 222,000 | 219,000 | 220,000 | 20 |
| 2004/10/01 | 211,000 | 217,000 | 209,000 | 214,000 | 32 |
| 2004/09/30 | 200,000 | 215,000 | 200,000 | 215,000 | 59 |
| 2004/09/29 | 209,000 | 209,000 | 195,000 | 200,000 | 74 |
| 2004/09/28 | 218,000 | 218,000 | 203,000 | 213,000 | 44 |
| 2004/09/27 | 218,000 | 227,000 | 201,000 | 227,000 | 37 |
| 2004/09/24 | 216,000 | 220,000 | 215,000 | 220,000 | 11 |
| 2004/09/22 | 229,000 | 229,000 | 214,000 | 214,000 | 12 |
| 2004/09/21 | 230,000 | 231,000 | 230,000 | 230,000 | 5 |
| 2004/09/17 | 233,000 | 235,000 | 231,000 | 231,000 | 11 |
| 2004/09/16 | 234,000 | 234,000 | 231,000 | 234,000 | 12 |
| 2004/09/15 | 233,000 | 235,000 | 230,000 | 233,000 | 23 |
| 2004/09/14 | 245,000 | 245,000 | 232,000 | 232,000 | 13 |
| 2004/09/13 | 241,000 | 243,000 | 240,000 | 240,000 | 5 |
| 2004/09/10 | 241,000 | 241,000 | 236,000 | 238,000 | 6 |
| 2004/09/09 | 245,000 | 245,000 | 239,000 | 241,000 | 12 |
| 2004/09/08 | 240,000 | 244,000 | 238,000 | 242,000 | 12 |
| 2004/09/07 | 247,000 | 247,000 | 240,000 | 240,000 | 3 |
| 2004/09/06 | 249,000 | 250,000 | 245,000 | 250,000 | 8 |
| 2004/09/03 | 252,000 | 252,000 | 250,000 | 250,000 | 13 |
| 2004/09/02 | 257,000 | 257,000 | 249,000 | 250,000 | 22 |
| 2004/09/01 | 249,000 | 253,000 | 249,000 | 250,000 | 25 |
| 2004/08/31 | 247,000 | 249,000 | 245,000 | 248,000 | 10 |
| 2004/08/30 | 249,000 | 250,000 | 246,000 | 249,000 | 22 |
| 2004/08/27 | 241,000 | 245,000 | 241,000 | 245,000 | 3 |
| 2004/08/26 | 242,000 | 243,000 | 240,000 | 240,000 | 10 |
| 2004/08/25 | 249,000 | 249,000 | 235,000 | 235,000 | 8 |
| 2004/08/24 | 242,000 | 249,000 | 236,000 | 249,000 | 9 |
| 2004/08/23 | 250,000 | 251,000 | 250,000 | 251,000 | 5 |
| 2004/08/20 | 245,000 | 245,000 | 238,000 | 244,000 | 8 |
| 2004/08/19 | 240,000 | 245,000 | 239,000 | 245,000 | 5 |
| 2004/08/18 | 246,000 | 246,000 | 240,000 | 240,000 | 4 |
| 2004/08/17 | 260,000 | 260,000 | 242,000 | 250,000 | 45 |
| 2004/08/16 | 238,000 | 240,000 | 237,000 | 240,000 | 9 |
| 2004/08/13 | 241,000 | 241,000 | 235,000 | 240,000 | 7 |
| 2004/08/12 | 250,000 | 250,000 | 242,000 | 243,000 | 12 |
| 2004/08/11 | 254,000 | 254,000 | 243,000 | 243,000 | 18 |
| 2004/08/10 | 240,000 | 265,000 | 235,000 | 242,000 | 19 |
| 2004/08/09 | 234,000 | 238,000 | 228,000 | 235,000 | 14 |
| 2004/08/06 | 227,000 | 238,000 | 220,000 | 238,000 | 17 |
| 2004/08/05 | 220,000 | 237,000 | 220,000 | 231,000 | 23 |
| 2004/08/04 | 219,000 | 221,000 | 201,000 | 220,000 | 95 |
| 2004/08/03 | 235,000 | 235,000 | 216,000 | 221,000 | 33 |
| 2004/08/02 | 242,000 | 242,000 | 228,000 | 236,000 | 23 |
| 2004/07/30 | 241,000 | 242,000 | 233,000 | 242,000 | 21 |
| 2004/07/29 | 242,000 | 243,000 | 236,000 | 241,000 | 34 |
| 2004/07/28 | 238,000 | 245,000 | 238,000 | 245,000 | 54 |
| 2004/07/27 | 259,000 | 259,000 | 230,000 | 254,000 | 46 |
| 2004/07/26 | 259,000 | 259,000 | 255,000 | 256,000 | 21 |
| 2004/07/23 | 264,000 | 265,000 | 259,000 | 261,000 | 31 |
| 2004/07/22 | 264,000 | 265,000 | 258,000 | 263,000 | 45 |
| 2004/07/21 | 263,000 | 267,000 | 261,000 | 264,000 | 52 |
| 2004/07/20 | 257,000 | 268,000 | 257,000 | 267,000 | 189 |
| 2004/07/16 | 288,000 | 304,000 | 278,000 | 293,000 | 33 |
| 2004/07/15 | 305,000 | 305,000 | 291,000 | 298,000 | 35 |
| 2004/07/14 | 314,000 | 316,000 | 308,000 | 308,000 | 51 |
| 2004/07/13 | 320,000 | 320,000 | 310,000 | 314,000 | 24 |
| 2004/07/12 | 319,000 | 326,000 | 312,000 | 319,000 | 87 |
| 2004/07/09 | 298,000 | 309,000 | 298,000 | 309,000 | 29 |
| 2004/07/08 | 305,000 | 305,000 | 291,000 | 295,000 | 24 |
| 2004/07/07 | 294,000 | 300,000 | 280,000 | 300,000 | 74 |
| 2004/07/06 | 310,000 | 310,000 | 295,000 | 303,000 | 91 |
| 2004/07/05 | 317,000 | 325,000 | 310,000 | 310,000 | 81 |
| 2004/07/02 | 310,000 | 324,000 | 307,000 | 322,000 | 91 |
| 2004/07/01 | 340,000 | 343,000 | 325,000 | 329,000 | 154 |
| 2004/06/30 | 342,000 | 347,000 | 335,000 | 341,000 | 280 |
| 2004/06/29 | 310,000 | 323,000 | 306,000 | 321,000 | 238 |
| 2004/06/28 | 305,000 | 305,000 | 297,000 | 302,000 | 38 |
| 2004/06/25 | 304,000 | 304,000 | 296,000 | 302,000 | 31 |
| 2004/06/24 | 300,000 | 317,000 | 293,000 | 295,000 | 212 |
| 2004/06/23 | 292,000 | 292,000 | 276,000 | 284,000 | 23 |
| 2004/06/22 | 292,000 | 295,000 | 288,000 | 291,000 | 25 |
| 2004/06/21 | 298,000 | 298,000 | 291,000 | 291,000 | 35 |
| 2004/06/18 | 300,000 | 306,000 | 297,000 | 298,000 | 70 |
| 2004/06/17 | 292,000 | 299,000 | 290,000 | 299,000 | 64 |
| 2004/06/16 | 293,000 | 298,000 | 290,000 | 290,000 | 30 |
| 2004/06/15 | 296,000 | 297,000 | 288,000 | 292,000 | 25 |
| 2004/06/14 | 299,000 | 299,000 | 290,000 | 290,000 | 5 |
| 2004/06/11 | 288,000 | 296,000 | 287,000 | 296,000 | 15 |
| 2004/06/10 | 292,000 | 292,000 | 286,000 | 292,000 | 27 |
| 2004/06/09 | 291,000 | 308,000 | 289,000 | 290,000 | 43 |
| 2004/06/08 | 293,000 | 293,000 | 285,000 | 285,000 | 16 |
| 2004/06/07 | 275,000 | 280,000 | 275,000 | 277,000 | 10 |
| 2004/06/04 | 273,000 | 280,000 | 272,000 | 272,000 | 8 |
| 2004/06/03 | 280,000 | 281,000 | 278,000 | 279,000 | 16 |
| 2004/06/02 | 279,000 | 292,000 | 278,000 | 280,000 | 33 |
| 2004/06/01 | 276,000 | 278,000 | 273,000 | 275,000 | 34 |
| 2004/05/31 | 275,000 | 275,000 | 275,000 | 275,000 | 6 |
| 2004/05/28 | 275,000 | 279,000 | 272,000 | 278,000 | 34 |
| 2004/05/27 | 285,000 | 288,000 | 280,000 | 285,000 | 6 |
| 2004/05/26 | 289,000 | 289,000 | 285,000 | 285,000 | 4 |
| 2004/05/25 | 295,000 | 295,000 | 282,000 | 282,000 | 23 |
| 2004/05/24 | 290,000 | 299,000 | 290,000 | 299,000 | 9 |
| 2004/05/21 | 281,000 | 289,000 | 281,000 | 289,000 | 14 |
| 2004/05/20 | 290,000 | 290,000 | 280,000 | 283,000 | 13 |
| 2004/05/19 | 281,000 | 288,000 | 276,000 | 281,000 | 26 |
| 2004/05/18 | 259,000 | 270,000 | 258,000 | 269,000 | 17 |
| 2004/05/17 | 290,000 | 290,000 | 258,000 | 270,000 | 64 |
| 2004/05/14 | 290,000 | 309,000 | 277,000 | 309,000 | 87 |
| 2004/05/13 | 291,000 | 291,000 | 278,000 | 279,000 | 52 |
| 2004/05/12 | 292,000 | 294,000 | 283,000 | 294,000 | 46 |
| 2004/05/11 | 268,000 | 289,000 | 268,000 | 270,000 | 54 |
| 2004/05/10 | 316,000 | 320,000 | 280,000 | 293,000 | 64 |
| 2004/05/07 | 330,000 | 330,000 | 313,000 | 323,000 | 51 |
| 2004/05/06 | 337,000 | 337,000 | 328,000 | 331,000 | 74 |
| 2004/04/30 | 336,000 | 337,000 | 330,000 | 337,000 | 59 |
| 2004/04/28 | 337,000 | 343,000 | 330,000 | 342,000 | 64 |
| 2004/04/27 | 329,000 | 335,000 | 325,000 | 335,000 | 35 |
| 2004/04/26 | 334,000 | 334,000 | 326,000 | 326,000 | 57 |
| 2004/04/23 | 337,000 | 342,000 | 318,000 | 323,000 | 156 |
| 2004/04/22 | 354,000 | 358,000 | 334,000 | 336,000 | 156 |
| 2004/04/21 | 358,000 | 365,000 | 352,000 | 352,000 | 74 |
| 2004/04/20 | 357,000 | 362,000 | 350,000 | 357,000 | 110 |
| 2004/04/19 | 365,000 | 365,000 | 349,000 | 362,000 | 348 |
| 2004/04/16 | 404,000 | 404,000 | 385,000 | 399,000 | 95 |
| 2004/04/15 | 420,000 | 420,000 | 372,000 | 394,000 | 300 |
| 2004/04/14 | 416,000 | 429,000 | 407,000 | 422,000 | 774 |
| 2004/04/13 | 359,000 | 406,000 | 359,000 | 406,000 | 522 |
| 2004/04/12 | 358,000 | 358,000 | 350,000 | 356,000 | 76 |
| 2004/04/09 | 357,000 | 358,000 | 344,000 | 344,000 | 89 |
| 2004/04/08 | 359,000 | 360,000 | 354,000 | 360,000 | 115 |
| 2004/04/07 | 354,000 | 359,000 | 350,000 | 355,000 | 122 |
| 2004/04/06 | 347,000 | 355,000 | 347,000 | 353,000 | 312 |
| 2004/04/05 | 347,000 | 354,000 | 344,000 | 345,000 | 510 |
| 2004/04/02 | 389,000 | 392,000 | 378,000 | 386,000 | 240 |
| 2004/04/01 | 381,000 | 386,000 | 370,000 | 385,000 | 184 |
| 2004/03/31 | 390,000 | 394,000 | 371,000 | 371,000 | 132 |
| 2004/03/30 | 366,000 | 384,000 | 360,000 | 382,000 | 195 |
| 2004/03/29 | 342,000 | 363,000 | 338,000 | 363,000 | 80 |
| 2004/03/26 | 341,000 | 345,000 | 338,000 | 345,000 | 74 |
| 2004/03/25 | 347,000 | 362,000 | 326,000 | 328,000 | 211 |
| 2004/03/24 | 300,000 | 350,000 | 300,000 | 348,000 | 420 |
| 2004/03/23 | 306,000 | 306,000 | 298,000 | 300,000 | 36 |
| 2004/03/22 | 317,000 | 317,000 | 305,000 | 305,000 | 34 |
| 2004/03/19 | 306,000 | 314,000 | 300,000 | 313,000 | 41 |
| 2004/03/18 | 319,000 | 320,000 | 305,000 | 306,000 | 37 |
| 2004/03/17 | 318,000 | 325,000 | 310,000 | 316,000 | 82 |
| 2004/03/16 | 305,000 | 328,000 | 304,000 | 328,000 | 146 |
| 2004/03/15 | 295,000 | 299,000 | 294,000 | 298,000 | 53 |
| 2004/03/12 | 287,000 | 289,000 | 283,000 | 289,000 | 21 |
| 2004/03/11 | 297,000 | 297,000 | 286,000 | 287,000 | 54 |
| 2004/03/10 | 301,000 | 302,000 | 295,000 | 295,000 | 94 |
| 2004/03/09 | 290,000 | 302,000 | 290,000 | 297,000 | 155 |
| 2004/03/08 | 277,000 | 294,000 | 277,000 | 289,000 | 34 |
| 2004/03/05 | 270,000 | 279,000 | 268,000 | 278,000 | 28 |
| 2004/03/04 | 270,000 | 273,000 | 266,000 | 273,000 | 16 |
| 2004/03/03 | 263,000 | 267,000 | 263,000 | 267,000 | 16 |
| 2004/03/02 | 268,000 | 268,000 | 263,000 | 263,000 | 15 |
| 2004/03/01 | 253,000 | 270,000 | 253,000 | 269,000 | 29 |
| 2004/02/27 | 260,000 | 269,000 | 257,000 | 269,000 | 14 |
| 2004/02/26 | 260,000 | 260,000 | 255,000 | 256,000 | 16 |
| 2004/02/25 | 267,000 | 267,000 | 261,000 | 262,000 | 10 |
| 2004/02/24 | 270,000 | 270,000 | 267,000 | 267,000 | 4 |
| 2004/02/23 | 272,000 | 275,000 | 262,000 | 262,000 | 10 |
| 2004/02/20 | 272,000 | 272,000 | 272,000 | 272,000 | 2 |
| 2004/02/19 | 268,000 | 273,000 | 265,000 | 265,000 | 10 |
| 2004/02/18 | 272,000 | 272,000 | 268,000 | 268,000 | 16 |
| 2004/02/17 | 270,000 | 277,000 | 267,000 | 277,000 | 23 |
| 2004/02/16 | 277,000 | 277,000 | 270,000 | 277,000 | 18 |
| 2004/02/13 | 282,000 | 282,000 | 276,000 | 276,000 | 7 |
| 2004/02/12 | 282,000 | 285,000 | 280,000 | 282,000 | 10 |
| 2004/02/10 | 281,000 | 281,000 | 274,000 | 279,000 | 21 |
| 2004/02/09 | 287,000 | 287,000 | 281,000 | 284,000 | 15 |
| 2004/02/06 | 276,000 | 280,000 | 276,000 | 278,000 | 10 |
| 2004/02/05 | 274,000 | 279,000 | 274,000 | 275,000 | 16 |
| 2004/02/04 | 278,000 | 284,000 | 275,000 | 279,000 | 11 |
| 2004/02/03 | 284,000 | 285,000 | 274,000 | 275,000 | 23 |
| 2004/02/02 | 294,000 | 294,000 | 285,000 | 286,000 | 11 |
| 2004/01/30 | 273,000 | 279,000 | 273,000 | 279,000 | 16 |
| 2004/01/29 | 282,000 | 282,000 | 271,000 | 275,000 | 12 |
| 2004/01/28 | 280,000 | 289,000 | 271,000 | 282,000 | 37 |
| 2004/01/27 | 300,000 | 300,000 | 288,000 | 288,000 | 40 |
| 2004/01/26 | 313,000 | 313,000 | 291,000 | 300,000 | 46 |
| 2004/01/23 | 313,000 | 321,000 | 300,000 | 301,000 | 66 |
| 2004/01/22 | 295,000 | 307,000 | 295,000 | 307,000 | 12 |
| 2004/01/21 | 312,000 | 315,000 | 300,000 | 305,000 | 43 |
| 2004/01/20 | 335,000 | 336,000 | 321,000 | 322,000 | 80 |
| 2004/01/19 | 307,000 | 331,000 | 307,000 | 322,000 | 89 |
| 2004/01/16 | 288,000 | 295,000 | 278,000 | 294,000 | 45 |
| 2004/01/15 | 278,000 | 280,000 | 278,000 | 278,000 | 10 |
| 2004/01/14 | 270,000 | 278,000 | 266,000 | 278,000 | 7 |
| 2004/01/13 | 280,000 | 280,000 | 264,000 | 270,000 | 8 |
| 2004/01/09 | 280,000 | 280,000 | 267,000 | 275,000 | 17 |
| 2004/01/08 | 266,000 | 278,000 | 265,000 | 265,000 | 39 |
| 2004/01/07 | 262,000 | 265,000 | 260,000 | 260,000 | 42 |
| 2004/01/06 | 287,000 | 287,000 | 270,000 | 275,000 | 14 |
| 2004/01/05 | 290,000 | 295,000 | 285,000 | 285,000 | 32 |