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 |
|---|---|---|---|---|---|
| 2010/12/30 | 59,500 | 60,900 | 58,500 | 59,500 | 10 |
| 2010/12/29 | 59,200 | 59,200 | 58,500 | 59,000 | 8 |
| 2010/12/28 | 60,000 | 60,000 | 59,000 | 59,000 | 15 |
| 2010/12/27 | 60,500 | 61,500 | 60,000 | 60,000 | 6 |
| 2010/12/24 | 62,500 | 62,800 | 59,500 | 59,500 | 57 |
| 2010/12/22 | 59,300 | 63,000 | 59,300 | 61,500 | 52 |
| 2010/12/21 | 58,100 | 59,200 | 58,100 | 59,200 | 42 |
| 2010/12/20 | 58,000 | 60,000 | 58,000 | 59,000 | 11 |
| 2010/12/17 | 57,000 | 59,000 | 56,500 | 59,000 | 23 |
| 2010/12/16 | 58,000 | 58,100 | 56,500 | 56,500 | 18 |
| 2010/12/15 | 61,000 | 61,000 | 58,500 | 60,000 | 32 |
| 2010/12/14 | 56,300 | 63,000 | 56,300 | 61,500 | 70 |
| 2010/12/13 | 54,200 | 55,000 | 54,200 | 55,000 | 5 |
| 2010/12/10 | 53,900 | 54,400 | 53,900 | 54,400 | 3 |
| 2010/12/09 | 53,800 | 54,000 | 53,000 | 54,000 | 5 |
| 2010/12/08 | 52,500 | 54,100 | 52,500 | 54,100 | 12 |
| 2010/12/07 | 52,900 | 52,900 | 52,500 | 52,500 | 35 |
| 2010/12/06 | 52,900 | 52,900 | 52,900 | 52,900 | 1 |
| 2010/12/03 | 51,000 | 52,500 | 51,000 | 52,500 | 5 |
| 2010/12/02 | 52,000 | 52,000 | 52,000 | 52,000 | 5 |
| 2010/12/01 | 50,100 | 53,500 | 50,100 | 53,500 | 4 |
| 2010/11/30 | 51,800 | 51,800 | 51,800 | 51,800 | 1 |
| 2010/11/29 | 52,000 | 52,500 | 51,000 | 52,500 | 11 |
| 2010/11/26 | 52,900 | 52,900 | 52,000 | 52,000 | 9 |
| 2010/11/25 | 52,000 | 53,000 | 52,000 | 53,000 | 17 |
| 2010/11/24 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2010/11/22 | 52,000 | 52,000 | 50,000 | 50,900 | 14 |
| 2010/11/19 | 51,900 | 51,900 | 51,900 | 51,900 | 2 |
| 2010/11/18 | 51,000 | 52,000 | 50,000 | 50,000 | 11 |
| 2010/11/17 | 51,200 | 52,000 | 51,100 | 52,000 | 5 |
| 2010/11/16 | 52,600 | 52,600 | 51,200 | 52,600 | 5 |
| 2010/11/15 | 51,600 | 52,600 | 51,600 | 52,600 | 6 |
| 2010/11/12 | 51,000 | 53,600 | 51,000 | 53,600 | 11 |
| 2010/11/11 | 50,500 | 52,700 | 49,700 | 52,700 | 24 |
| 2010/11/10 | 50,500 | 52,000 | 50,000 | 50,500 | 19 |
| 2010/11/09 | 51,000 | 52,000 | 50,500 | 50,500 | 27 |
| 2010/11/08 | 48,000 | 51,900 | 48,000 | 51,000 | 30 |
| 2010/11/05 | 48,000 | 48,000 | 48,000 | 48,000 | 6 |
| 2010/11/04 | 48,000 | 48,000 | 48,000 | 48,000 | 4 |
| 2010/11/02 | 48,000 | 48,000 | 48,000 | 48,000 | 8 |
| 2010/11/01 | 48,000 | 48,000 | 48,000 | 48,000 | 6 |
| 2010/10/29 | 48,000 | 48,000 | 48,000 | 48,000 | 24 |
| 2010/10/28 | 48,500 | 48,500 | 48,000 | 48,000 | 7 |
| 2010/10/27 | 48,000 | 48,500 | 48,000 | 48,500 | 6 |
| 2010/10/26 | 48,000 | 48,000 | 48,000 | 48,000 | 23 |
| 2010/10/25 | 48,000 | 48,000 | 48,000 | 48,000 | 7 |
| 2010/10/22 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2010/10/21 | 49,000 | 49,000 | 48,000 | 48,000 | 22 |
| 2010/10/20 | 46,000 | 47,300 | 46,000 | 47,300 | 11 |
| 2010/10/19 | 46,000 | 46,000 | 46,000 | 46,000 | 15 |
| 2010/10/18 | 44,000 | 46,000 | 44,000 | 46,000 | 15 |
| 2010/10/15 | 45,000 | 46,000 | 45,000 | 46,000 | 8 |
| 2010/10/14 | 44,000 | 45,000 | 44,000 | 45,000 | 17 |
| 2010/10/13 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2010/10/12 | 43,850 | 44,000 | 43,000 | 44,000 | 16 |
| 2010/10/08 | 43,000 | 43,700 | 43,000 | 43,700 | 9 |
| 2010/10/07 | 0 | 0 | 0 | 43,700 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 43,700 | 0 |
| 2010/10/05 | 44,000 | 44,000 | 43,000 | 43,700 | 9 |
| 2010/10/04 | 43,300 | 43,300 | 43,300 | 43,300 | 1 |
| 2010/10/01 | 42,500 | 42,700 | 42,500 | 42,600 | 11 |
| 2010/09/30 | 43,250 | 43,250 | 43,200 | 43,200 | 4 |
| 2010/09/29 | 45,000 | 45,000 | 42,000 | 43,200 | 47 |
| 2010/09/28 | 45,300 | 45,300 | 45,050 | 45,050 | 4 |
| 2010/09/27 | 45,500 | 45,500 | 45,500 | 45,500 | 7 |
| 2010/09/24 | 45,050 | 45,750 | 45,050 | 45,750 | 10 |
| 2010/09/22 | 46,500 | 48,950 | 46,100 | 46,100 | 14 |
| 2010/09/21 | 46,100 | 46,550 | 46,100 | 46,550 | 2 |
| 2010/09/17 | 46,500 | 46,500 | 46,500 | 46,500 | 5 |
| 2010/09/16 | 49,000 | 49,000 | 46,000 | 47,000 | 22 |
| 2010/09/15 | 47,700 | 48,400 | 47,700 | 48,400 | 11 |
| 2010/09/14 | 0 | 0 | 0 | 50,800 | 0 |
| 2010/09/13 | 50,800 | 50,800 | 50,800 | 50,800 | 1 |
| 2010/09/10 | 51,000 | 51,000 | 51,000 | 51,000 | 4 |
| 2010/09/09 | 51,000 | 51,000 | 51,000 | 51,000 | 4 |
| 2010/09/08 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2010/09/07 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2010/09/06 | 49,500 | 50,000 | 49,500 | 50,000 | 2 |
| 2010/09/03 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2010/09/02 | 0 | 0 | 0 | 47,500 | 0 |
| 2010/09/01 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2010/08/31 | 48,500 | 48,500 | 48,500 | 48,500 | 5 |
| 2010/08/30 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2010/08/27 | 50,000 | 50,000 | 49,000 | 49,700 | 7 |
| 2010/08/26 | 50,500 | 50,500 | 50,500 | 50,500 | 8 |
| 2010/08/25 | 49,000 | 49,400 | 48,000 | 49,400 | 19 |
| 2010/08/24 | 50,000 | 50,000 | 50,000 | 50,000 | 7 |
| 2010/08/23 | 49,400 | 50,000 | 49,000 | 50,000 | 8 |
| 2010/08/20 | 46,500 | 49,300 | 46,500 | 49,300 | 3 |
| 2010/08/19 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2010/08/18 | 46,000 | 46,000 | 45,700 | 45,700 | 2 |
| 2010/08/17 | 47,000 | 47,000 | 45,700 | 45,700 | 7 |
| 2010/08/16 | 47,500 | 49,000 | 47,500 | 48,000 | 7 |
| 2010/08/13 | 47,000 | 47,500 | 47,000 | 47,500 | 24 |
| 2010/08/12 | 49,000 | 49,000 | 47,500 | 47,500 | 22 |
| 2010/08/11 | 49,600 | 50,400 | 49,100 | 50,400 | 7 |
| 2010/08/10 | 50,000 | 50,000 | 49,100 | 49,500 | 10 |
| 2010/08/09 | 50,000 | 52,000 | 49,000 | 52,000 | 16 |
| 2010/08/06 | 49,050 | 51,000 | 49,050 | 51,000 | 32 |
| 2010/08/05 | 50,100 | 50,100 | 48,250 | 49,000 | 52 |
| 2010/08/04 | 51,300 | 51,400 | 50,100 | 50,700 | 21 |
| 2010/08/03 | 51,800 | 52,000 | 51,500 | 52,000 | 7 |
| 2010/08/02 | 55,500 | 55,500 | 51,000 | 51,100 | 40 |
| 2010/07/30 | 53,500 | 58,500 | 53,000 | 53,000 | 46 |
| 2010/07/29 | 54,000 | 54,000 | 52,100 | 52,300 | 38 |
| 2010/07/28 | 55,500 | 55,600 | 51,500 | 54,000 | 81 |
| 2010/07/27 | 57,000 | 59,000 | 55,400 | 55,500 | 67 |
| 2010/07/26 | 59,000 | 60,000 | 56,300 | 57,900 | 183 |
| 2010/07/23 | 66,000 | 74,500 | 63,500 | 63,500 | 693 |
| 2010/07/22 | 64,500 | 64,500 | 64,500 | 64,500 | 177 |
| 2010/07/21 | 54,500 | 54,500 | 54,500 | 54,500 | 9 |
| 2010/07/20 | 47,500 | 48,000 | 47,500 | 47,500 | 7 |
| 2010/07/16 | 47,100 | 48,900 | 47,100 | 48,900 | 5 |
| 2010/07/15 | 47,600 | 47,600 | 47,500 | 47,500 | 8 |
| 2010/07/14 | 49,800 | 50,000 | 49,800 | 50,000 | 7 |
| 2010/07/13 | 50,000 | 50,000 | 49,800 | 49,800 | 5 |
| 2010/07/12 | 48,500 | 49,900 | 48,500 | 49,900 | 6 |
| 2010/07/09 | 47,700 | 47,800 | 47,600 | 47,700 | 11 |
| 2010/07/08 | 49,200 | 49,200 | 47,600 | 48,500 | 34 |
| 2010/07/07 | 49,000 | 49,000 | 47,050 | 47,050 | 8 |
| 2010/07/06 | 49,000 | 49,600 | 49,000 | 49,600 | 3 |
| 2010/07/05 | 48,900 | 49,500 | 48,900 | 49,500 | 9 |
| 2010/07/02 | 49,400 | 49,400 | 49,000 | 49,000 | 3 |
| 2010/07/01 | 47,200 | 49,400 | 45,000 | 49,400 | 44 |
| 2010/06/30 | 52,000 | 52,000 | 47,500 | 49,900 | 89 |
| 2010/06/29 | 49,800 | 52,000 | 47,100 | 52,000 | 126 |
| 2010/06/28 | 46,000 | 46,000 | 45,000 | 45,000 | 9 |
| 2010/06/25 | 50,000 | 50,000 | 44,200 | 45,000 | 7 |
| 2010/06/24 | 46,000 | 46,000 | 46,000 | 46,000 | 7 |
| 2010/06/23 | 46,000 | 46,900 | 46,000 | 46,900 | 2 |
| 2010/06/22 | 46,000 | 46,000 | 46,000 | 46,000 | 6 |
| 2010/06/21 | 45,600 | 47,500 | 45,600 | 47,500 | 2 |
| 2010/06/18 | 0 | 0 | 0 | 47,000 | 0 |
| 2010/06/17 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2010/06/16 | 0 | 0 | 0 | 47,000 | 0 |
| 2010/06/15 | 48,400 | 48,400 | 48,400 | 48,400 | 13 |
| 2010/06/14 | 43,600 | 43,600 | 43,600 | 43,600 | 1 |
| 2010/06/11 | 42,800 | 42,800 | 42,500 | 42,500 | 3 |
| 2010/06/10 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2010/06/09 | 43,500 | 43,500 | 43,500 | 43,500 | 4 |
| 2010/06/08 | 46,900 | 46,900 | 44,000 | 44,000 | 33 |
| 2010/06/07 | 44,500 | 46,800 | 44,500 | 46,800 | 6 |
| 2010/06/04 | 43,600 | 43,800 | 42,400 | 43,800 | 12 |
| 2010/06/03 | 0 | 0 | 0 | 45,000 | 0 |
| 2010/06/02 | 46,400 | 46,400 | 44,300 | 45,000 | 5 |
| 2010/06/01 | 47,000 | 47,800 | 45,900 | 47,800 | 23 |
| 2010/05/31 | 41,600 | 42,400 | 41,600 | 42,200 | 4 |
| 2010/05/28 | 41,800 | 41,800 | 41,800 | 41,800 | 5 |
| 2010/05/27 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2010/05/26 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2010/05/25 | 43,500 | 43,500 | 42,100 | 42,200 | 31 |
| 2010/05/24 | 46,900 | 46,900 | 46,800 | 46,900 | 4 |
| 2010/05/21 | 42,050 | 42,050 | 42,000 | 42,000 | 13 |
| 2010/05/20 | 44,300 | 44,300 | 44,100 | 44,100 | 2 |
| 2010/05/19 | 45,000 | 45,000 | 44,300 | 45,000 | 7 |
| 2010/05/18 | 46,000 | 46,200 | 45,000 | 45,000 | 7 |
| 2010/05/17 | 48,000 | 48,000 | 46,500 | 46,500 | 14 |
| 2010/05/14 | 48,000 | 48,000 | 47,000 | 47,000 | 5 |
| 2010/05/13 | 48,200 | 48,500 | 48,000 | 48,000 | 8 |
| 2010/05/12 | 48,100 | 49,800 | 48,000 | 48,000 | 8 |
| 2010/05/11 | 52,000 | 52,000 | 48,300 | 48,300 | 7 |
| 2010/05/10 | 50,000 | 50,000 | 46,500 | 50,000 | 61 |
| 2010/05/07 | 50,600 | 52,500 | 49,100 | 52,000 | 25 |
| 2010/05/06 | 55,000 | 55,500 | 55,000 | 55,000 | 11 |
| 2010/04/30 | 57,000 | 57,000 | 55,500 | 56,000 | 25 |
| 2010/04/28 | 57,000 | 58,000 | 56,000 | 58,000 | 40 |
| 2010/04/27 | 58,700 | 58,900 | 56,000 | 57,200 | 30 |
| 2010/04/26 | 56,000 | 59,000 | 56,000 | 59,000 | 38 |
| 2010/04/23 | 57,900 | 57,900 | 56,200 | 56,500 | 13 |
| 2010/04/22 | 58,500 | 58,500 | 53,000 | 57,900 | 49 |
| 2010/04/21 | 55,100 | 57,500 | 55,000 | 57,500 | 50 |
| 2010/04/20 | 59,800 | 59,800 | 56,000 | 56,000 | 34 |
| 2010/04/19 | 59,200 | 61,900 | 57,500 | 59,000 | 59 |
| 2010/04/16 | 64,000 | 65,000 | 58,000 | 59,100 | 70 |
| 2010/04/15 | 58,200 | 65,800 | 58,200 | 60,000 | 251 |
| 2010/04/14 | 61,100 | 61,100 | 55,000 | 55,800 | 217 |
| 2010/04/13 | 51,000 | 60,100 | 51,000 | 60,100 | 149 |
| 2010/04/12 | 48,800 | 53,100 | 47,700 | 50,100 | 94 |
| 2010/04/09 | 48,900 | 48,900 | 45,800 | 46,050 | 13 |
| 2010/04/08 | 48,900 | 48,900 | 48,900 | 48,900 | 10 |
| 2010/04/07 | 48,000 | 48,900 | 47,000 | 48,000 | 25 |
| 2010/04/06 | 50,500 | 50,500 | 49,000 | 49,000 | 17 |
| 2010/04/05 | 47,100 | 49,700 | 47,100 | 49,700 | 11 |
| 2010/04/02 | 45,300 | 45,300 | 43,100 | 45,000 | 24 |
| 2010/04/01 | 46,000 | 46,000 | 45,500 | 46,000 | 18 |
| 2010/03/31 | 48,900 | 51,400 | 45,900 | 47,000 | 62 |
| 2010/03/30 | 49,300 | 49,300 | 44,500 | 47,700 | 91 |
| 2010/03/29 | 50,300 | 50,300 | 50,300 | 50,300 | 23 |
| 2010/03/19 | 43,300 | 43,300 | 43,300 | 43,300 | 5 |
| 2010/03/16 | 44,000 | 44,000 | 41,250 | 41,900 | 7 |
| 2010/03/15 | 41,900 | 41,900 | 41,900 | 41,900 | 1 |
| 2010/03/12 | 40,900 | 42,300 | 40,900 | 42,300 | 4 |
| 2010/03/11 | 43,000 | 43,000 | 43,000 | 43,000 | 3 |
| 2010/03/10 | 40,850 | 42,500 | 40,850 | 42,500 | 8 |
| 2010/03/09 | 45,000 | 45,000 | 45,000 | 45,000 | 6 |
| 2010/03/08 | 45,000 | 45,000 | 44,500 | 44,500 | 7 |
| 2010/03/05 | 40,050 | 45,000 | 40,050 | 45,000 | 26 |
| 2010/03/02 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2010/03/01 | 40,600 | 40,600 | 40,600 | 40,600 | 4 |
| 2010/02/26 | 40,500 | 40,500 | 40,500 | 40,500 | 3 |
| 2010/02/25 | 40,100 | 40,100 | 40,000 | 40,000 | 8 |
| 2010/02/24 | 39,100 | 39,500 | 39,100 | 39,100 | 6 |
| 2010/02/23 | 39,000 | 41,300 | 39,000 | 41,300 | 4 |
| 2010/02/22 | 43,000 | 43,000 | 43,000 | 43,000 | 4 |
| 2010/02/19 | 38,500 | 38,500 | 38,500 | 38,500 | 5 |
| 2010/02/18 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2010/02/17 | 38,500 | 38,500 | 38,100 | 38,100 | 4 |
| 2010/02/12 | 40,000 | 40,000 | 39,000 | 39,000 | 3 |
| 2010/02/09 | 39,000 | 39,500 | 39,000 | 39,500 | 3 |
| 2010/02/08 | 38,600 | 41,700 | 38,600 | 41,700 | 23 |
| 2010/02/05 | 40,400 | 41,400 | 38,500 | 41,400 | 3 |
| 2010/02/04 | 45,000 | 45,000 | 40,100 | 40,400 | 8 |
| 2010/02/03 | 43,950 | 44,950 | 43,000 | 44,950 | 19 |
| 2010/02/02 | 41,900 | 42,400 | 39,100 | 42,400 | 8 |
| 2010/02/01 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2010/01/29 | 35,100 | 37,000 | 35,100 | 37,000 | 6 |
| 2010/01/27 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2010/01/26 | 37,400 | 37,400 | 37,400 | 37,400 | 1 |
| 2010/01/25 | 36,600 | 36,600 | 36,600 | 36,600 | 1 |
| 2010/01/22 | 35,250 | 38,500 | 35,250 | 38,500 | 7 |
| 2010/01/21 | 35,500 | 35,500 | 35,500 | 35,500 | 7 |
| 2010/01/20 | 35,700 | 35,700 | 35,700 | 35,700 | 3 |
| 2010/01/19 | 36,000 | 38,800 | 35,100 | 35,500 | 15 |
| 2010/01/18 | 35,000 | 36,450 | 35,000 | 35,700 | 9 |
| 2010/01/15 | 34,550 | 35,000 | 34,550 | 35,000 | 10 |
| 2010/01/14 | 35,500 | 37,500 | 34,500 | 36,500 | 9 |
| 2010/01/13 | 35,100 | 35,100 | 33,000 | 34,400 | 18 |
| 2010/01/12 | 36,000 | 36,000 | 35,500 | 35,500 | 5 |
| 2010/01/06 | 35,800 | 36,100 | 35,800 | 36,100 | 2 |
| 2010/01/04 | 37,000 | 37,000 | 35,600 | 35,600 | 2 |