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 |
|---|---|---|---|---|---|
| 2007/12/28 | 76,200 | 76,200 | 75,000 | 75,000 | 21 |
| 2007/12/27 | 79,700 | 79,700 | 78,200 | 78,200 | 3 |
| 2007/12/26 | 80,200 | 80,200 | 78,200 | 79,700 | 12 |
| 2007/12/25 | 75,100 | 79,000 | 75,000 | 76,200 | 37 |
| 2007/12/21 | 73,600 | 75,000 | 73,000 | 75,000 | 21 |
| 2007/12/20 | 73,300 | 75,600 | 73,300 | 74,000 | 24 |
| 2007/12/19 | 75,200 | 80,000 | 74,000 | 76,000 | 36 |
| 2007/12/18 | 75,100 | 76,000 | 72,500 | 73,600 | 32 |
| 2007/12/17 | 83,900 | 83,900 | 75,100 | 76,000 | 111 |
| 2007/12/14 | 85,000 | 86,000 | 84,800 | 84,900 | 44 |
| 2007/12/13 | 86,000 | 87,300 | 85,000 | 85,000 | 45 |
| 2007/12/12 | 86,800 | 87,500 | 85,200 | 85,900 | 72 |
| 2007/12/11 | 98,000 | 98,000 | 89,600 | 89,600 | 152 |
| 2007/12/10 | 95,000 | 97,600 | 93,400 | 96,100 | 392 |
| 2007/12/07 | 91,600 | 93,300 | 90,000 | 93,000 | 182 |
| 2007/12/06 | 90,000 | 91,700 | 88,000 | 91,500 | 94 |
| 2007/12/05 | 88,300 | 91,000 | 88,000 | 90,000 | 125 |
| 2007/12/04 | 88,500 | 89,000 | 86,700 | 87,000 | 90 |
| 2007/12/03 | 84,200 | 87,500 | 84,200 | 86,500 | 77 |
| 2007/11/30 | 87,400 | 88,000 | 83,500 | 84,600 | 169 |
| 2007/11/29 | 99,000 | 103,000 | 86,100 | 89,000 | 1,297 |
| 2007/11/28 | 84,800 | 93,000 | 84,500 | 93,000 | 317 |
| 2007/11/27 | 83,900 | 85,100 | 80,000 | 84,500 | 88 |
| 2007/11/26 | 82,000 | 84,400 | 82,000 | 84,000 | 54 |
| 2007/11/22 | 80,700 | 84,000 | 79,000 | 84,000 | 54 |
| 2007/11/21 | 89,500 | 89,500 | 83,200 | 83,200 | 65 |
| 2007/11/20 | 90,800 | 90,900 | 85,200 | 89,700 | 119 |
| 2007/11/19 | 93,800 | 93,800 | 90,800 | 90,800 | 125 |
| 2007/11/16 | 92,900 | 93,600 | 89,900 | 92,800 | 126 |
| 2007/11/15 | 99,000 | 99,000 | 91,200 | 93,100 | 288 |
| 2007/11/14 | 112,000 | 115,000 | 94,800 | 99,000 | 979 |
| 2007/11/13 | 119,000 | 119,000 | 104,000 | 109,000 | 327 |
| 2007/11/12 | 131,000 | 134,000 | 112,000 | 119,000 | 329 |
| 2007/11/09 | 105,000 | 127,000 | 96,000 | 127,000 | 1,082 |
| 2007/11/08 | 107,000 | 107,000 | 102,000 | 107,000 | 396 |
| 2007/11/07 | 86,200 | 96,200 | 86,200 | 96,200 | 283 |
| 2007/11/06 | 87,000 | 87,000 | 85,000 | 86,200 | 16 |
| 2007/11/05 | 87,000 | 87,000 | 87,000 | 87,000 | 5 |
| 2007/11/02 | 87,500 | 87,500 | 85,500 | 87,000 | 10 |
| 2007/11/01 | 88,000 | 88,000 | 85,300 | 87,500 | 15 |
| 2007/10/31 | 86,000 | 89,000 | 85,000 | 88,000 | 78 |
| 2007/10/30 | 84,000 | 84,000 | 83,500 | 84,000 | 13 |
| 2007/10/29 | 87,000 | 87,000 | 83,000 | 84,000 | 15 |
| 2007/10/26 | 87,000 | 87,000 | 87,000 | 87,000 | 7 |
| 2007/10/25 | 85,000 | 85,000 | 81,000 | 81,000 | 10 |
| 2007/10/24 | 85,000 | 85,000 | 85,000 | 85,000 | 6 |
| 2007/10/22 | 85,600 | 85,600 | 80,000 | 80,000 | 13 |
| 2007/10/19 | 83,500 | 86,000 | 83,500 | 85,500 | 7 |
| 2007/10/17 | 82,000 | 82,500 | 82,000 | 82,000 | 3 |
| 2007/10/16 | 89,000 | 89,000 | 81,500 | 81,500 | 28 |
| 2007/10/15 | 87,000 | 89,000 | 87,000 | 89,000 | 5 |
| 2007/10/12 | 86,000 | 87,000 | 86,000 | 87,000 | 5 |
| 2007/10/11 | 86,000 | 86,000 | 85,200 | 86,000 | 9 |
| 2007/10/10 | 93,000 | 93,000 | 87,000 | 87,000 | 12 |
| 2007/10/09 | 90,000 | 95,000 | 85,300 | 95,000 | 23 |
| 2007/10/05 | 84,000 | 90,000 | 84,000 | 90,000 | 5 |
| 2007/10/04 | 85,900 | 86,900 | 85,900 | 86,000 | 8 |
| 2007/10/03 | 83,500 | 85,500 | 83,100 | 83,100 | 19 |
| 2007/10/02 | 89,000 | 89,000 | 85,100 | 85,500 | 12 |
| 2007/10/01 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2007/09/28 | 85,100 | 85,100 | 85,000 | 85,000 | 8 |
| 2007/09/27 | 85,100 | 85,100 | 85,100 | 85,100 | 6 |
| 2007/09/26 | 85,000 | 85,100 | 85,000 | 85,100 | 4 |
| 2007/09/25 | 85,000 | 85,000 | 85,000 | 85,000 | 4 |
| 2007/09/21 | 85,000 | 85,000 | 85,000 | 85,000 | 10 |
| 2007/09/20 | 89,000 | 89,000 | 85,000 | 85,000 | 9 |
| 2007/09/19 | 89,000 | 89,000 | 89,000 | 89,000 | 12 |
| 2007/09/14 | 79,000 | 79,000 | 79,000 | 79,000 | 2 |
| 2007/09/13 | 82,000 | 85,000 | 75,000 | 79,000 | 25 |
| 2007/09/12 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2007/09/11 | 83,000 | 83,000 | 82,000 | 83,000 | 4 |
| 2007/09/10 | 93,000 | 93,000 | 87,000 | 87,000 | 5 |
| 2007/09/07 | 86,500 | 94,000 | 86,500 | 93,000 | 90 |
| 2007/09/06 | 82,000 | 86,500 | 80,000 | 86,500 | 29 |
| 2007/09/05 | 81,000 | 82,000 | 80,000 | 82,000 | 7 |
| 2007/09/04 | 83,000 | 86,000 | 83,000 | 85,000 | 16 |
| 2007/08/31 | 85,000 | 85,000 | 80,000 | 80,000 | 6 |
| 2007/08/30 | 86,000 | 86,000 | 86,000 | 86,000 | 5 |
| 2007/08/29 | 82,000 | 82,300 | 80,500 | 82,000 | 20 |
| 2007/08/28 | 80,000 | 90,000 | 79,000 | 90,000 | 41 |
| 2007/08/27 | 76,000 | 82,000 | 74,200 | 82,000 | 19 |
| 2007/08/24 | 71,000 | 82,000 | 71,000 | 76,000 | 37 |
| 2007/08/23 | 68,000 | 73,000 | 68,000 | 73,000 | 6 |
| 2007/08/22 | 69,500 | 69,500 | 67,700 | 68,000 | 22 |
| 2007/08/21 | 71,100 | 71,100 | 69,500 | 69,500 | 7 |
| 2007/08/20 | 72,000 | 72,000 | 70,100 | 70,100 | 2 |
| 2007/08/17 | 72,000 | 72,000 | 69,000 | 69,500 | 3 |
| 2007/08/16 | 68,000 | 72,000 | 68,000 | 72,000 | 15 |
| 2007/08/15 | 75,000 | 75,000 | 73,500 | 74,400 | 21 |
| 2007/08/14 | 71,500 | 71,500 | 70,000 | 70,000 | 42 |
| 2007/08/13 | 73,000 | 73,000 | 71,500 | 71,500 | 7 |
| 2007/08/10 | 73,000 | 73,700 | 71,300 | 71,300 | 18 |
| 2007/08/09 | 77,000 | 78,000 | 77,000 | 78,000 | 3 |
| 2007/08/08 | 80,000 | 80,200 | 80,000 | 80,000 | 22 |
| 2007/08/07 | 80,200 | 83,000 | 80,000 | 80,000 | 27 |
| 2007/08/06 | 85,700 | 85,700 | 80,200 | 80,200 | 33 |
| 2007/08/03 | 90,000 | 90,000 | 87,000 | 88,500 | 24 |
| 2007/08/02 | 95,000 | 95,000 | 94,000 | 94,000 | 15 |
| 2007/08/01 | 96,800 | 96,800 | 95,400 | 95,400 | 2 |
| 2007/07/31 | 95,300 | 99,800 | 95,100 | 99,800 | 3 |
| 2007/07/30 | 95,000 | 98,000 | 95,000 | 97,000 | 13 |
| 2007/07/27 | 96,900 | 97,000 | 95,000 | 95,000 | 12 |
| 2007/07/26 | 96,600 | 98,000 | 96,300 | 96,300 | 10 |
| 2007/07/25 | 98,500 | 100,000 | 98,300 | 98,300 | 4 |
| 2007/07/24 | 100,000 | 100,000 | 98,500 | 98,500 | 6 |
| 2007/07/23 | 97,000 | 97,100 | 96,200 | 96,200 | 10 |
| 2007/07/20 | 99,800 | 102,000 | 99,800 | 100,000 | 8 |
| 2007/07/19 | 100,000 | 100,000 | 100,000 | 100,000 | 9 |
| 2007/07/18 | 99,500 | 103,000 | 99,000 | 103,000 | 36 |
| 2007/07/17 | 105,000 | 111,000 | 99,000 | 100,000 | 54 |
| 2007/07/13 | 105,000 | 105,000 | 104,000 | 105,000 | 8 |
| 2007/07/12 | 104,000 | 105,000 | 104,000 | 105,000 | 16 |
| 2007/07/10 | 105,000 | 108,000 | 105,000 | 108,000 | 13 |
| 2007/07/09 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2007/07/06 | 105,000 | 107,000 | 105,000 | 105,000 | 9 |
| 2007/07/05 | 107,000 | 107,000 | 105,000 | 105,000 | 6 |
| 2007/07/04 | 108,000 | 109,000 | 108,000 | 108,000 | 3 |
| 2007/07/03 | 109,000 | 110,000 | 107,000 | 107,000 | 20 |
| 2007/07/02 | 109,000 | 109,000 | 106,000 | 107,000 | 10 |
| 2007/06/29 | 110,000 | 110,000 | 110,000 | 110,000 | 34 |
| 2007/06/28 | 107,000 | 107,000 | 104,000 | 107,000 | 6 |
| 2007/06/27 | 104,000 | 105,000 | 104,000 | 105,000 | 2 |
| 2007/06/26 | 106,000 | 106,000 | 103,000 | 103,000 | 23 |
| 2007/06/25 | 109,000 | 109,000 | 105,000 | 105,000 | 20 |
| 2007/06/22 | 111,000 | 111,000 | 108,000 | 110,000 | 15 |
| 2007/06/21 | 108,000 | 111,000 | 107,000 | 111,000 | 41 |
| 2007/06/20 | 111,000 | 112,000 | 109,000 | 109,000 | 37 |
| 2007/06/19 | 113,000 | 127,000 | 112,000 | 113,000 | 259 |
| 2007/06/18 | 112,000 | 114,000 | 107,000 | 112,000 | 47 |
| 2007/06/15 | 106,000 | 112,000 | 106,000 | 112,000 | 85 |
| 2007/06/14 | 106,000 | 109,000 | 102,000 | 108,000 | 33 |
| 2007/06/13 | 105,000 | 105,000 | 103,000 | 105,000 | 4 |
| 2007/06/12 | 105,000 | 105,000 | 103,000 | 105,000 | 3 |
| 2007/06/11 | 105,000 | 106,000 | 105,000 | 105,000 | 7 |
| 2007/06/08 | 107,000 | 107,000 | 105,000 | 105,000 | 21 |
| 2007/06/07 | 110,000 | 110,000 | 107,000 | 109,000 | 6 |
| 2007/06/06 | 108,000 | 112,000 | 107,000 | 112,000 | 10 |
| 2007/06/05 | 108,000 | 108,000 | 105,000 | 108,000 | 12 |
| 2007/06/04 | 105,000 | 111,000 | 105,000 | 111,000 | 26 |
| 2007/06/01 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2007/05/31 | 108,000 | 109,000 | 104,000 | 109,000 | 6 |
| 2007/05/30 | 110,000 | 110,000 | 105,000 | 107,000 | 15 |
| 2007/05/29 | 102,000 | 106,000 | 102,000 | 106,000 | 12 |
| 2007/05/28 | 101,000 | 104,000 | 101,000 | 102,000 | 18 |
| 2007/05/25 | 103,000 | 103,000 | 100,000 | 102,000 | 16 |
| 2007/05/23 | 102,000 | 106,000 | 102,000 | 103,000 | 21 |
| 2007/05/22 | 101,000 | 103,000 | 100,000 | 102,000 | 16 |
| 2007/05/21 | 102,000 | 102,000 | 102,000 | 102,000 | 21 |
| 2007/05/18 | 100,000 | 102,000 | 100,000 | 100,000 | 24 |
| 2007/05/17 | 105,000 | 110,000 | 103,000 | 104,000 | 35 |
| 2007/05/16 | 105,000 | 115,000 | 105,000 | 106,000 | 29 |
| 2007/05/15 | 110,000 | 112,000 | 105,000 | 105,000 | 23 |
| 2007/05/14 | 108,000 | 108,000 | 107,000 | 107,000 | 9 |
| 2007/05/11 | 113,000 | 113,000 | 110,000 | 110,000 | 20 |
| 2007/05/10 | 115,000 | 115,000 | 112,000 | 113,000 | 21 |
| 2007/05/09 | 113,000 | 117,000 | 113,000 | 116,000 | 16 |
| 2007/05/08 | 110,000 | 129,000 | 107,000 | 115,000 | 81 |
| 2007/05/07 | 114,000 | 114,000 | 111,000 | 111,000 | 9 |
| 2007/05/02 | 116,000 | 117,000 | 106,000 | 110,000 | 27 |
| 2007/05/01 | 105,000 | 116,000 | 103,000 | 114,000 | 59 |
| 2007/04/27 | 105,000 | 110,000 | 105,000 | 108,000 | 32 |
| 2007/04/26 | 113,000 | 117,000 | 108,000 | 109,000 | 51 |
| 2007/04/25 | 108,000 | 108,000 | 102,000 | 107,000 | 30 |
| 2007/04/24 | 110,000 | 110,000 | 105,000 | 108,000 | 30 |
| 2007/04/23 | 113,000 | 115,000 | 111,000 | 115,000 | 28 |
| 2007/04/20 | 119,000 | 119,000 | 117,000 | 117,000 | 28 |
| 2007/04/19 | 122,000 | 122,000 | 115,000 | 116,000 | 79 |
| 2007/04/18 | 115,000 | 115,000 | 111,000 | 114,000 | 84 |
| 2007/04/17 | 115,000 | 120,000 | 114,000 | 117,000 | 139 |
| 2007/04/16 | 127,000 | 127,000 | 123,000 | 123,000 | 83 |
| 2007/04/13 | 147,000 | 147,000 | 141,000 | 143,000 | 62 |
| 2007/04/12 | 149,000 | 149,000 | 147,000 | 149,000 | 18 |
| 2007/04/11 | 155,000 | 155,000 | 149,000 | 149,000 | 50 |
| 2007/04/10 | 153,000 | 154,000 | 151,000 | 154,000 | 24 |
| 2007/04/09 | 153,000 | 157,000 | 153,000 | 155,000 | 32 |
| 2007/04/06 | 157,000 | 164,000 | 153,000 | 154,000 | 89 |
| 2007/04/05 | 153,000 | 154,000 | 153,000 | 154,000 | 15 |
| 2007/04/04 | 152,000 | 156,000 | 152,000 | 156,000 | 13 |
| 2007/04/03 | 159,000 | 159,000 | 153,000 | 154,000 | 11 |
| 2007/04/02 | 155,000 | 155,000 | 155,000 | 155,000 | 4 |
| 2007/03/30 | 155,000 | 155,000 | 154,000 | 154,000 | 9 |
| 2007/03/29 | 157,000 | 157,000 | 152,000 | 155,000 | 44 |
| 2007/03/28 | 156,000 | 158,000 | 156,000 | 156,000 | 26 |
| 2007/03/27 | 158,000 | 159,000 | 158,000 | 158,000 | 6 |
| 2007/03/26 | 160,000 | 160,000 | 158,000 | 160,000 | 11 |
| 2007/03/23 | 161,000 | 161,000 | 156,000 | 161,000 | 39 |
| 2007/03/22 | 159,000 | 161,000 | 159,000 | 159,000 | 16 |
| 2007/03/20 | 158,000 | 160,000 | 156,000 | 160,000 | 49 |
| 2007/03/19 | 158,000 | 170,000 | 158,000 | 159,000 | 190 |
| 2007/03/16 | 161,000 | 161,000 | 157,000 | 157,000 | 25 |
| 2007/03/15 | 162,000 | 162,000 | 160,000 | 161,000 | 34 |
| 2007/03/14 | 159,000 | 164,000 | 155,000 | 162,000 | 87 |
| 2007/03/13 | 163,000 | 178,000 | 161,000 | 163,000 | 271 |
| 2007/03/12 | 166,000 | 166,000 | 160,000 | 165,000 | 52 |
| 2007/03/09 | 173,000 | 173,000 | 161,000 | 166,000 | 155 |
| 2007/03/08 | 178,000 | 183,000 | 162,000 | 167,000 | 1,419 |
| 2007/03/07 | 158,000 | 187,000 | 152,000 | 183,000 | 1,737 |
| 2007/03/06 | 149,000 | 160,000 | 147,000 | 157,000 | 61 |
| 2007/03/05 | 167,000 | 167,000 | 147,000 | 155,000 | 129 |
| 2007/03/02 | 175,000 | 175,000 | 169,000 | 170,000 | 41 |
| 2007/03/01 | 182,000 | 182,000 | 172,000 | 175,000 | 152 |
| 2007/02/28 | 159,000 | 184,000 | 154,000 | 183,000 | 482 |
| 2007/02/27 | 182,000 | 182,000 | 177,000 | 179,000 | 111 |
| 2007/02/26 | 180,000 | 193,000 | 179,000 | 182,000 | 596 |
| 2007/02/23 | 176,000 | 176,000 | 173,000 | 174,000 | 56 |
| 2007/02/22 | 179,000 | 179,000 | 173,000 | 177,000 | 63 |
| 2007/02/21 | 181,000 | 192,000 | 179,000 | 179,000 | 217 |
| 2007/02/20 | 188,000 | 189,000 | 178,000 | 180,000 | 56 |
| 2007/02/19 | 185,000 | 189,000 | 182,000 | 187,000 | 116 |
| 2007/02/16 | 191,000 | 199,000 | 183,000 | 186,000 | 309 |
| 2007/02/15 | 201,000 | 208,000 | 190,000 | 192,000 | 959 |
| 2007/02/14 | 196,000 | 204,000 | 192,000 | 199,000 | 665 |
| 2007/02/13 | 200,000 | 200,000 | 194,000 | 200,000 | 1,291 |
| 2007/02/09 | 157,000 | 172,000 | 157,000 | 170,000 | 435 |
| 2007/02/08 | 159,000 | 159,000 | 155,000 | 157,000 | 66 |
| 2007/02/07 | 162,000 | 162,000 | 157,000 | 159,000 | 73 |
| 2007/02/06 | 167,000 | 170,000 | 162,000 | 163,000 | 137 |
| 2007/02/05 | 166,000 | 176,000 | 163,000 | 166,000 | 782 |
| 2007/02/02 | 158,000 | 177,000 | 154,000 | 164,000 | 1,389 |
| 2007/02/01 | 161,000 | 162,000 | 153,000 | 156,000 | 362 |
| 2007/01/31 | 156,000 | 171,000 | 154,000 | 164,000 | 1,365 |
| 2007/01/30 | 154,000 | 182,000 | 152,000 | 165,000 | 2,447 |
| 2007/01/29 | 152,000 | 155,000 | 152,000 | 153,000 | 13 |
| 2007/01/26 | 153,000 | 159,000 | 152,000 | 152,000 | 91 |
| 2007/01/25 | 153,000 | 155,000 | 151,000 | 155,000 | 56 |
| 2007/01/24 | 152,000 | 153,000 | 152,000 | 152,000 | 23 |
| 2007/01/23 | 155,000 | 157,000 | 150,000 | 152,000 | 46 |
| 2007/01/22 | 149,000 | 166,000 | 149,000 | 154,000 | 549 |
| 2007/01/19 | 145,000 | 150,000 | 144,000 | 148,000 | 80 |
| 2007/01/18 | 146,000 | 148,000 | 144,000 | 145,000 | 51 |
| 2007/01/17 | 144,000 | 146,000 | 142,000 | 144,000 | 82 |
| 2007/01/16 | 142,000 | 162,000 | 140,000 | 144,000 | 689 |
| 2007/01/15 | 152,000 | 153,000 | 142,000 | 144,000 | 74 |
| 2007/01/12 | 175,000 | 176,000 | 148,000 | 150,000 | 707 |
| 2007/01/11 | 143,000 | 163,000 | 142,000 | 163,000 | 381 |
| 2007/01/10 | 139,000 | 143,000 | 138,000 | 143,000 | 24 |
| 2007/01/09 | 135,000 | 146,000 | 135,000 | 141,000 | 38 |
| 2007/01/05 | 135,000 | 139,000 | 133,000 | 138,000 | 18 |
| 2007/01/04 | 134,000 | 137,000 | 134,000 | 137,000 | 13 |