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 |
|---|---|---|---|---|---|
| 2009/12/30 | 36,100 | 36,100 | 36,100 | 36,100 | 1 |
| 2009/12/29 | 35,600 | 36,000 | 35,600 | 36,000 | 3 |
| 2009/12/28 | 34,750 | 36,000 | 34,750 | 36,000 | 7 |
| 2009/12/25 | 37,700 | 37,700 | 34,600 | 34,600 | 34 |
| 2009/12/24 | 38,600 | 38,600 | 38,600 | 38,600 | 3 |
| 2009/12/22 | 37,400 | 38,600 | 37,400 | 38,600 | 5 |
| 2009/12/21 | 40,600 | 40,600 | 40,600 | 40,600 | 1 |
| 2009/12/18 | 44,600 | 44,600 | 44,600 | 44,600 | 1 |
| 2009/12/16 | 45,300 | 45,300 | 45,300 | 45,300 | 2 |
| 2009/12/15 | 45,400 | 45,400 | 44,400 | 44,400 | 5 |
| 2009/12/14 | 48,500 | 48,500 | 41,400 | 41,400 | 8 |
| 2009/12/11 | 45,500 | 46,000 | 44,500 | 45,300 | 15 |
| 2009/12/10 | 36,850 | 43,500 | 36,850 | 43,500 | 9 |
| 2009/12/09 | 38,400 | 39,500 | 38,100 | 39,500 | 9 |
| 2009/12/08 | 34,600 | 38,000 | 34,600 | 38,000 | 28 |
| 2009/12/07 | 34,000 | 34,000 | 33,900 | 34,000 | 25 |
| 2009/12/04 | 32,500 | 33,800 | 32,500 | 33,800 | 3 |
| 2009/12/03 | 31,550 | 32,100 | 31,550 | 32,100 | 5 |
| 2009/12/02 | 31,200 | 31,200 | 31,200 | 31,200 | 2 |
| 2009/12/01 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2009/11/30 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2009/11/27 | 31,950 | 34,000 | 31,950 | 34,000 | 8 |
| 2009/11/26 | 36,000 | 36,000 | 33,000 | 34,750 | 27 |
| 2009/11/25 | 37,000 | 37,000 | 37,000 | 37,000 | 16 |
| 2009/11/24 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2009/11/20 | 39,200 | 39,200 | 39,200 | 39,200 | 1 |
| 2009/11/18 | 36,500 | 36,500 | 36,500 | 36,500 | 2 |
| 2009/11/16 | 36,600 | 36,600 | 36,600 | 36,600 | 1 |
| 2009/11/13 | 36,500 | 36,500 | 36,500 | 36,500 | 7 |
| 2009/11/12 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/11/09 | 39,200 | 39,200 | 39,200 | 39,200 | 1 |
| 2009/11/06 | 40,500 | 40,500 | 40,500 | 40,500 | 12 |
| 2009/11/02 | 42,700 | 42,700 | 42,700 | 42,700 | 1 |
| 2009/10/30 | 41,100 | 41,100 | 41,100 | 41,100 | 1 |
| 2009/10/29 | 45,000 | 45,000 | 41,000 | 41,000 | 8 |
| 2009/10/28 | 44,800 | 44,800 | 44,800 | 44,800 | 1 |
| 2009/10/27 | 43,500 | 43,500 | 43,500 | 43,500 | 1 |
| 2009/10/26 | 42,700 | 42,700 | 42,700 | 42,700 | 2 |
| 2009/10/21 | 40,200 | 40,200 | 39,900 | 39,900 | 3 |
| 2009/10/14 | 40,600 | 40,600 | 40,600 | 40,600 | 2 |
| 2009/10/06 | 41,000 | 41,800 | 41,000 | 41,800 | 2 |
| 2009/10/01 | 41,500 | 41,500 | 41,500 | 41,500 | 2 |
| 2009/09/30 | 41,600 | 41,600 | 41,600 | 41,600 | 1 |
| 2009/09/24 | 43,800 | 43,800 | 42,000 | 42,000 | 4 |
| 2009/09/16 | 45,050 | 45,050 | 45,050 | 45,050 | 3 |
| 2009/09/09 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2009/09/02 | 50,600 | 50,600 | 50,600 | 50,600 | 1 |
| 2009/09/01 | 48,800 | 52,000 | 48,800 | 50,600 | 7 |
| 2009/08/31 | 50,200 | 51,200 | 50,200 | 51,200 | 9 |
| 2009/08/28 | 48,000 | 49,400 | 48,000 | 49,400 | 9 |
| 2009/08/27 | 47,000 | 47,000 | 45,400 | 45,400 | 16 |
| 2009/08/25 | 44,200 | 47,000 | 44,200 | 47,000 | 2 |
| 2009/08/21 | 45,600 | 45,600 | 44,050 | 44,050 | 2 |
| 2009/08/20 | 46,500 | 46,500 | 46,500 | 46,500 | 4 |
| 2009/08/18 | 44,100 | 44,100 | 44,100 | 44,100 | 2 |
| 2009/08/14 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/08/11 | 45,600 | 45,600 | 45,600 | 45,600 | 3 |
| 2009/08/10 | 45,400 | 45,400 | 44,800 | 44,800 | 3 |
| 2009/08/06 | 43,800 | 43,800 | 43,800 | 43,800 | 3 |
| 2009/08/04 | 47,400 | 47,400 | 47,400 | 47,400 | 1 |
| 2009/08/03 | 44,000 | 45,000 | 43,000 | 43,000 | 3 |
| 2009/07/28 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/07/23 | 41,500 | 41,500 | 41,500 | 41,500 | 3 |
| 2009/07/22 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2009/07/21 | 42,400 | 42,400 | 42,400 | 42,400 | 4 |
| 2009/07/16 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2009/07/15 | 41,500 | 41,500 | 41,500 | 41,500 | 2 |
| 2009/07/13 | 43,300 | 43,300 | 41,800 | 41,800 | 3 |
| 2009/07/09 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/07/08 | 43,700 | 43,700 | 43,700 | 43,700 | 2 |
| 2009/07/03 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2009/07/02 | 46,500 | 46,500 | 46,500 | 46,500 | 3 |
| 2009/07/01 | 45,400 | 45,400 | 45,400 | 45,400 | 1 |
| 2009/06/29 | 44,150 | 44,150 | 44,100 | 44,100 | 2 |
| 2009/06/25 | 43,600 | 43,600 | 43,600 | 43,600 | 1 |
| 2009/06/23 | 44,000 | 44,000 | 43,150 | 43,150 | 7 |
| 2009/06/17 | 47,400 | 47,400 | 47,100 | 47,100 | 2 |
| 2009/06/16 | 47,000 | 47,400 | 47,000 | 47,400 | 14 |
| 2009/06/15 | 46,700 | 46,700 | 46,700 | 46,700 | 5 |
| 2009/06/10 | 46,600 | 46,600 | 46,600 | 46,600 | 1 |
| 2009/06/09 | 50,000 | 50,000 | 46,700 | 46,700 | 4 |
| 2009/06/08 | 48,600 | 48,600 | 48,600 | 48,600 | 1 |
| 2009/06/05 | 48,400 | 48,400 | 47,900 | 47,900 | 3 |
| 2009/06/04 | 48,600 | 48,600 | 48,600 | 48,600 | 1 |
| 2009/06/03 | 48,900 | 48,900 | 48,900 | 48,900 | 1 |
| 2009/06/02 | 52,500 | 52,500 | 49,100 | 49,100 | 11 |
| 2009/06/01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/05/26 | 48,500 | 48,500 | 48,500 | 48,500 | 4 |
| 2009/05/25 | 48,500 | 48,500 | 48,500 | 48,500 | 2 |
| 2009/05/22 | 51,000 | 51,000 | 50,000 | 50,000 | 18 |
| 2009/05/19 | 51,100 | 53,000 | 51,100 | 53,000 | 2 |
| 2009/05/15 | 51,400 | 51,400 | 50,000 | 51,000 | 4 |
| 2009/05/14 | 50,200 | 51,000 | 50,200 | 51,000 | 2 |
| 2009/05/13 | 49,000 | 50,000 | 49,000 | 49,050 | 10 |
| 2009/05/11 | 46,100 | 46,100 | 46,100 | 46,100 | 3 |
| 2009/05/08 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2009/04/30 | 47,400 | 47,400 | 47,100 | 47,100 | 3 |
| 2009/04/24 | 48,600 | 48,600 | 48,600 | 48,600 | 1 |
| 2009/04/23 | 49,400 | 51,100 | 49,400 | 51,100 | 2 |
| 2009/04/22 | 49,000 | 49,000 | 49,000 | 49,000 | 10 |
| 2009/04/20 | 44,200 | 46,000 | 44,100 | 46,000 | 7 |
| 2009/04/16 | 42,150 | 43,000 | 42,150 | 43,000 | 4 |
| 2009/04/15 | 42,800 | 42,850 | 42,800 | 42,850 | 2 |
| 2009/04/13 | 45,550 | 45,550 | 45,550 | 45,550 | 5 |
| 2009/04/10 | 43,000 | 47,000 | 43,000 | 45,500 | 14 |
| 2009/04/09 | 43,100 | 44,700 | 43,100 | 44,700 | 2 |
| 2009/04/08 | 43,000 | 43,050 | 43,000 | 43,050 | 8 |
| 2009/04/07 | 43,300 | 44,000 | 43,300 | 44,000 | 3 |
| 2009/04/06 | 43,200 | 43,400 | 43,200 | 43,250 | 6 |
| 2009/04/03 | 45,000 | 46,000 | 45,000 | 46,000 | 6 |
| 2009/03/30 | 45,550 | 45,550 | 45,550 | 45,550 | 1 |
| 2009/03/27 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2009/03/26 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2009/03/25 | 42,250 | 45,800 | 42,250 | 45,500 | 12 |
| 2009/03/24 | 39,850 | 42,250 | 39,850 | 42,250 | 8 |
| 2009/03/23 | 35,050 | 35,050 | 35,050 | 35,050 | 1 |
| 2009/03/19 | 37,850 | 37,850 | 37,850 | 37,850 | 1 |
| 2009/03/18 | 37,800 | 37,800 | 37,800 | 37,800 | 5 |
| 2009/03/17 | 37,800 | 37,800 | 37,800 | 37,800 | 1 |
| 2009/03/16 | 36,100 | 41,000 | 36,000 | 41,000 | 7 |
| 2009/03/12 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2009/03/11 | 36,600 | 36,600 | 35,300 | 35,300 | 6 |
| 2009/03/09 | 36,050 | 36,050 | 36,050 | 36,050 | 4 |
| 2009/03/05 | 40,000 | 40,050 | 40,000 | 40,050 | 4 |
| 2009/03/03 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/02/27 | 41,100 | 41,100 | 41,100 | 41,100 | 1 |
| 2009/02/26 | 41,000 | 41,050 | 41,000 | 41,050 | 4 |
| 2009/02/25 | 41,100 | 41,150 | 41,100 | 41,150 | 3 |
| 2009/02/20 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2009/02/17 | 44,850 | 44,900 | 44,000 | 44,000 | 10 |
| 2009/02/16 | 46,000 | 46,050 | 46,000 | 46,050 | 3 |
| 2009/02/13 | 45,000 | 46,000 | 45,000 | 46,000 | 9 |
| 2009/02/12 | 39,200 | 42,000 | 39,200 | 42,000 | 4 |
| 2009/02/10 | 42,100 | 42,100 | 42,000 | 42,000 | 2 |
| 2009/02/09 | 45,100 | 45,100 | 45,100 | 45,100 | 3 |
| 2009/02/06 | 50,300 | 50,300 | 45,000 | 45,050 | 14 |
| 2009/01/30 | 50,000 | 50,000 | 50,000 | 50,000 | 21 |
| 2009/01/29 | 50,200 | 50,200 | 50,200 | 50,200 | 2 |
| 2009/01/28 | 50,100 | 50,100 | 50,100 | 50,100 | 2 |
| 2009/01/27 | 50,000 | 50,000 | 50,000 | 50,000 | 9 |
| 2009/01/26 | 50,100 | 50,200 | 50,100 | 50,200 | 5 |
| 2009/01/22 | 50,500 | 53,600 | 50,500 | 53,600 | 18 |
| 2009/01/21 | 50,700 | 50,700 | 50,700 | 50,700 | 1 |
| 2009/01/20 | 50,600 | 50,700 | 50,600 | 50,600 | 6 |
| 2009/01/19 | 52,400 | 52,400 | 52,400 | 52,400 | 2 |
| 2009/01/16 | 52,300 | 52,300 | 52,300 | 52,300 | 2 |
| 2009/01/15 | 52,200 | 52,300 | 52,100 | 52,200 | 4 |
| 2009/01/13 | 52,800 | 55,000 | 52,800 | 55,000 | 7 |
| 2009/01/09 | 57,700 | 59,700 | 55,100 | 57,000 | 16 |
| 2009/01/08 | 54,300 | 57,700 | 54,300 | 57,700 | 10 |
| 2009/01/07 | 53,200 | 54,200 | 53,200 | 54,200 | 4 |
| 2009/01/06 | 52,500 | 52,600 | 52,500 | 52,600 | 2 |
| 2009/01/05 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |