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 |
|---|---|---|---|---|---|
| 2011/12/30 | 27,190 | 27,400 | 27,190 | 27,400 | 4 |
| 2011/12/29 | 26,500 | 27,000 | 26,500 | 26,500 | 14 |
| 2011/12/28 | 27,000 | 27,000 | 26,950 | 27,000 | 6 |
| 2011/12/27 | 26,300 | 26,900 | 26,300 | 26,700 | 22 |
| 2011/12/26 | 27,500 | 27,500 | 27,000 | 27,200 | 24 |
| 2011/12/22 | 27,500 | 27,500 | 27,150 | 27,500 | 14 |
| 2011/12/21 | 27,990 | 28,800 | 27,500 | 27,500 | 26 |
| 2011/12/20 | 27,400 | 27,990 | 27,400 | 27,990 | 14 |
| 2011/12/19 | 28,000 | 28,000 | 27,400 | 27,400 | 35 |
| 2011/12/16 | 28,400 | 28,900 | 27,700 | 28,500 | 41 |
| 2011/12/15 | 28,300 | 28,890 | 28,300 | 28,890 | 7 |
| 2011/12/14 | 28,900 | 29,000 | 28,900 | 29,000 | 4 |
| 2011/12/13 | 27,510 | 28,700 | 27,200 | 28,500 | 14 |
| 2011/12/12 | 28,500 | 28,800 | 27,620 | 28,000 | 12 |
| 2011/12/09 | 28,800 | 28,800 | 28,000 | 28,000 | 16 |
| 2011/12/08 | 27,400 | 28,500 | 27,400 | 28,000 | 10 |
| 2011/12/07 | 27,000 | 28,900 | 27,000 | 28,900 | 7 |
| 2011/12/05 | 27,100 | 28,000 | 26,900 | 28,000 | 33 |
| 2011/12/02 | 26,700 | 27,790 | 26,700 | 27,790 | 16 |
| 2011/12/01 | 27,300 | 27,690 | 26,110 | 27,690 | 12 |
| 2011/11/30 | 26,500 | 27,400 | 26,300 | 26,800 | 10 |
| 2011/11/29 | 24,870 | 27,900 | 24,870 | 27,900 | 24 |
| 2011/11/28 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2011/11/25 | 24,510 | 24,990 | 24,510 | 24,990 | 2 |
| 2011/11/24 | 25,500 | 25,500 | 24,510 | 24,510 | 34 |
| 2011/11/22 | 24,750 | 25,490 | 24,510 | 25,440 | 18 |
| 2011/11/21 | 25,200 | 25,600 | 24,810 | 25,500 | 88 |
| 2011/11/18 | 26,100 | 26,500 | 26,010 | 26,030 | 21 |
| 2011/11/17 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2011/11/16 | 27,000 | 27,550 | 26,850 | 27,000 | 18 |
| 2011/11/15 | 27,800 | 28,150 | 27,150 | 27,190 | 28 |
| 2011/11/14 | 27,600 | 27,800 | 27,500 | 27,750 | 4 |
| 2011/11/11 | 27,000 | 27,500 | 27,000 | 27,500 | 3 |
| 2011/11/10 | 27,800 | 27,800 | 26,770 | 27,270 | 40 |
| 2011/11/09 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2011/11/08 | 28,200 | 28,200 | 28,000 | 28,000 | 10 |
| 2011/11/07 | 28,000 | 28,000 | 28,000 | 28,000 | 22 |
| 2011/11/04 | 28,500 | 28,650 | 28,000 | 28,000 | 42 |
| 2011/11/02 | 28,590 | 29,000 | 28,510 | 28,510 | 17 |
| 2011/11/01 | 29,000 | 29,200 | 28,900 | 29,200 | 8 |
| 2011/10/31 | 29,750 | 29,750 | 28,570 | 29,290 | 54 |
| 2011/10/28 | 28,560 | 29,300 | 28,560 | 28,950 | 42 |
| 2011/10/27 | 29,800 | 29,900 | 29,300 | 29,300 | 14 |
| 2011/10/26 | 29,700 | 29,850 | 29,700 | 29,750 | 10 |
| 2011/10/25 | 29,900 | 30,400 | 29,320 | 29,600 | 23 |
| 2011/10/24 | 30,300 | 30,300 | 29,050 | 29,500 | 41 |
| 2011/10/21 | 29,600 | 29,600 | 28,560 | 29,000 | 27 |
| 2011/10/20 | 29,000 | 29,500 | 29,000 | 29,500 | 17 |
| 2011/10/19 | 28,800 | 29,480 | 28,560 | 29,480 | 23 |
| 2011/10/18 | 28,800 | 28,800 | 28,560 | 28,560 | 9 |
| 2011/10/17 | 28,800 | 29,300 | 28,710 | 28,710 | 34 |
| 2011/10/14 | 29,000 | 29,200 | 28,020 | 28,500 | 124 |
| 2011/10/13 | 29,300 | 30,400 | 29,300 | 30,400 | 38 |
| 2011/10/12 | 29,300 | 29,300 | 29,010 | 29,010 | 60 |
| 2011/10/11 | 28,600 | 30,450 | 28,600 | 30,400 | 50 |
| 2011/10/07 | 28,520 | 29,000 | 28,520 | 29,000 | 8 |
| 2011/10/06 | 28,320 | 29,000 | 28,320 | 28,810 | 6 |
| 2011/10/05 | 29,000 | 29,500 | 28,400 | 28,900 | 44 |
| 2011/10/04 | 29,000 | 29,900 | 28,580 | 29,900 | 19 |
| 2011/10/03 | 30,000 | 30,500 | 29,000 | 29,000 | 62 |
| 2011/09/30 | 29,900 | 30,000 | 29,100 | 30,000 | 22 |
| 2011/09/29 | 28,500 | 29,500 | 28,500 | 29,500 | 27 |
| 2011/09/28 | 29,000 | 29,000 | 28,500 | 29,000 | 18 |
| 2011/09/27 | 29,000 | 29,000 | 28,050 | 29,000 | 63 |
| 2011/09/26 | 29,160 | 29,990 | 28,000 | 28,450 | 85 |
| 2011/09/22 | 32,500 | 32,500 | 30,000 | 30,150 | 69 |
| 2011/09/21 | 31,500 | 31,500 | 31,200 | 31,350 | 22 |
| 2011/09/20 | 31,100 | 31,500 | 30,700 | 31,250 | 56 |
| 2011/09/16 | 31,200 | 32,350 | 31,200 | 31,800 | 19 |
| 2011/09/15 | 32,850 | 32,850 | 30,700 | 30,700 | 105 |
| 2011/09/14 | 31,900 | 34,250 | 31,500 | 31,800 | 74 |
| 2011/09/13 | 31,300 | 34,000 | 31,200 | 32,600 | 68 |
| 2011/09/12 | 30,500 | 31,900 | 30,450 | 30,600 | 134 |
| 2011/09/09 | 33,300 | 34,000 | 32,000 | 32,600 | 101 |
| 2011/09/08 | 35,300 | 35,300 | 34,000 | 34,000 | 20 |
| 2011/09/07 | 34,300 | 35,300 | 34,300 | 35,300 | 20 |
| 2011/09/06 | 35,700 | 35,700 | 33,900 | 33,900 | 153 |
| 2011/09/05 | 36,000 | 36,000 | 35,200 | 35,300 | 116 |
| 2011/09/02 | 37,600 | 39,200 | 36,600 | 36,650 | 171 |
| 2011/09/01 | 37,000 | 41,200 | 36,700 | 38,300 | 651 |
| 2011/08/31 | 35,550 | 37,250 | 35,550 | 36,750 | 147 |
| 2011/08/30 | 36,100 | 36,900 | 35,000 | 36,200 | 240 |
| 2011/08/29 | 37,300 | 38,000 | 36,100 | 36,150 | 138 |
| 2011/08/26 | 37,700 | 37,700 | 35,900 | 37,400 | 392 |
| 2011/08/25 | 40,500 | 40,500 | 37,000 | 37,800 | 523 |
| 2011/08/24 | 44,200 | 44,200 | 39,600 | 40,000 | 1,679 |
| 2011/08/23 | 39,200 | 48,300 | 37,500 | 44,900 | 1,576 |
| 2011/08/22 | 48,600 | 48,600 | 39,100 | 41,300 | 2,806 |
| 2011/08/19 | 33,050 | 41,600 | 31,500 | 41,600 | 1,429 |
| 2011/08/18 | 35,750 | 40,250 | 34,600 | 34,600 | 646 |
| 2011/08/17 | 31,000 | 35,800 | 30,300 | 35,700 | 460 |
| 2011/08/16 | 31,500 | 31,800 | 30,200 | 30,300 | 314 |
| 2011/08/15 | 29,390 | 32,550 | 28,010 | 32,550 | 502 |
| 2011/08/12 | 28,010 | 28,200 | 27,550 | 27,550 | 22 |
| 2011/08/11 | 27,300 | 28,600 | 27,000 | 27,500 | 56 |
| 2011/08/10 | 29,300 | 29,350 | 28,020 | 28,100 | 55 |
| 2011/08/09 | 28,010 | 28,010 | 25,200 | 27,800 | 208 |
| 2011/08/08 | 29,820 | 29,900 | 28,250 | 28,500 | 87 |
| 2011/08/05 | 32,200 | 32,200 | 28,400 | 29,650 | 185 |
| 2011/08/04 | 34,900 | 34,900 | 33,250 | 33,250 | 14 |
| 2011/08/03 | 34,000 | 35,000 | 34,000 | 34,900 | 30 |
| 2011/08/02 | 33,500 | 34,500 | 33,100 | 34,500 | 35 |
| 2011/08/01 | 33,600 | 33,600 | 33,600 | 33,600 | 2 |
| 2011/07/29 | 33,850 | 33,850 | 33,500 | 33,500 | 21 |
| 2011/07/28 | 33,850 | 33,850 | 33,800 | 33,800 | 4 |
| 2011/07/27 | 34,300 | 35,000 | 34,000 | 34,000 | 21 |
| 2011/07/26 | 33,600 | 35,200 | 33,600 | 34,600 | 25 |
| 2011/07/25 | 35,250 | 35,250 | 34,700 | 35,000 | 18 |
| 2011/07/22 | 34,850 | 35,500 | 34,050 | 34,400 | 38 |
| 2011/07/21 | 35,500 | 35,500 | 34,850 | 34,850 | 29 |
| 2011/07/20 | 35,000 | 35,150 | 35,000 | 35,100 | 21 |
| 2011/07/19 | 35,150 | 35,200 | 34,750 | 34,750 | 22 |
| 2011/07/15 | 35,650 | 35,850 | 35,150 | 35,250 | 16 |
| 2011/07/14 | 37,100 | 37,100 | 35,600 | 35,650 | 65 |
| 2011/07/13 | 36,500 | 38,700 | 36,500 | 37,250 | 66 |
| 2011/07/12 | 38,700 | 38,800 | 37,600 | 37,600 | 31 |
| 2011/07/11 | 37,000 | 39,000 | 37,000 | 38,800 | 34 |
| 2011/07/08 | 37,050 | 37,900 | 37,050 | 37,050 | 4 |
| 2011/07/07 | 37,250 | 37,250 | 37,050 | 37,050 | 5 |
| 2011/07/06 | 37,000 | 38,000 | 36,600 | 38,000 | 21 |
| 2011/07/05 | 38,000 | 39,000 | 37,100 | 37,100 | 47 |
| 2011/07/04 | 36,500 | 38,200 | 36,050 | 38,200 | 74 |
| 2011/07/01 | 36,100 | 36,400 | 36,100 | 36,400 | 7 |
| 2011/06/30 | 37,200 | 37,200 | 36,000 | 37,200 | 41 |
| 2011/06/29 | 37,450 | 37,450 | 34,850 | 37,250 | 18 |
| 2011/06/28 | 37,000 | 37,500 | 36,050 | 37,500 | 25 |
| 2011/06/27 | 35,500 | 36,900 | 35,500 | 36,700 | 48 |
| 2011/06/24 | 38,000 | 38,050 | 36,650 | 37,300 | 51 |
| 2011/06/23 | 37,000 | 38,500 | 36,000 | 38,250 | 149 |
| 2011/06/22 | 33,500 | 36,700 | 33,500 | 36,500 | 127 |
| 2011/06/21 | 33,050 | 33,850 | 33,050 | 33,850 | 103 |
| 2011/06/20 | 32,500 | 33,500 | 32,300 | 33,050 | 31 |
| 2011/06/17 | 34,000 | 34,000 | 33,000 | 33,000 | 85 |
| 2011/06/16 | 34,050 | 34,500 | 34,000 | 34,500 | 69 |
| 2011/06/15 | 35,400 | 35,500 | 34,050 | 34,200 | 148 |
| 2011/06/14 | 34,600 | 35,900 | 34,600 | 35,400 | 107 |
| 2011/06/13 | 36,000 | 36,650 | 35,050 | 36,300 | 88 |
| 2011/06/10 | 35,400 | 35,950 | 35,000 | 35,950 | 142 |
| 2011/06/09 | 36,000 | 37,150 | 35,050 | 35,100 | 161 |
| 2011/06/08 | 36,000 | 37,300 | 35,600 | 36,500 | 221 |
| 2011/06/07 | 37,050 | 37,800 | 35,350 | 37,100 | 351 |
| 2011/06/06 | 39,500 | 40,900 | 36,350 | 37,500 | 858 |
| 2011/06/03 | 49,200 | 49,200 | 40,000 | 40,100 | 3,613 |
| 2011/06/02 | 42,200 | 42,200 | 41,500 | 42,200 | 571 |
| 2011/06/01 | 34,100 | 35,200 | 32,700 | 35,200 | 68 |
| 2011/05/31 | 33,650 | 34,000 | 32,000 | 34,000 | 171 |
| 2011/05/30 | 35,100 | 35,550 | 32,700 | 33,850 | 201 |
| 2011/05/27 | 36,000 | 36,600 | 34,300 | 36,600 | 64 |
| 2011/05/27 | 1 -> 2.00 分割 | ||||
| 2011/05/26 | 75,000 | 75,000 | 72,800 | 74,900 | 48 |
| 2011/05/25 | 69,100 | 77,700 | 69,100 | 73,500 | 102 |
| 2011/05/24 | 71,200 | 71,200 | 69,000 | 69,600 | 50 |
| 2011/05/23 | 70,500 | 73,300 | 69,000 | 72,300 | 74 |
| 2011/05/20 | 74,800 | 74,800 | 72,000 | 72,600 | 40 |
| 2011/05/19 | 76,800 | 78,000 | 73,500 | 73,500 | 46 |
| 2011/05/18 | 73,300 | 77,000 | 73,000 | 76,800 | 66 |
| 2011/05/17 | 74,400 | 74,800 | 71,600 | 74,800 | 92 |
| 2011/05/16 | 80,000 | 80,100 | 75,000 | 75,200 | 195 |
| 2011/05/13 | 81,000 | 83,000 | 76,100 | 83,000 | 268 |
| 2011/05/12 | 79,000 | 84,000 | 78,000 | 84,000 | 143 |
| 2011/05/11 | 84,400 | 84,400 | 78,000 | 81,500 | 231 |
| 2011/05/10 | 85,000 | 85,000 | 80,600 | 84,000 | 133 |
| 2011/05/09 | 93,500 | 93,500 | 86,000 | 86,600 | 146 |
| 2011/05/06 | 86,000 | 95,800 | 81,200 | 89,000 | 294 |
| 2011/05/02 | 100,000 | 105,000 | 84,000 | 89,000 | 1,551 |
| 2011/04/28 | 78,000 | 90,000 | 78,000 | 90,000 | 1,277 |
| 2011/04/27 | 64,100 | 75,000 | 64,100 | 75,000 | 346 |
| 2011/04/26 | 69,000 | 69,000 | 65,000 | 65,000 | 131 |
| 2011/04/25 | 70,500 | 71,000 | 65,600 | 69,000 | 355 |
| 2011/04/22 | 75,000 | 77,900 | 68,000 | 72,500 | 835 |
| 2011/04/21 | 62,900 | 67,900 | 62,700 | 67,900 | 1,070 |
| 2011/04/20 | 56,000 | 57,900 | 56,000 | 57,900 | 6 |
| 2011/04/19 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
| 2011/04/18 | 56,000 | 56,000 | 56,000 | 56,000 | 14 |
| 2011/04/15 | 60,000 | 60,500 | 56,000 | 56,000 | 71 |
| 2011/04/14 | 52,600 | 61,000 | 52,500 | 59,900 | 101 |
| 2011/04/13 | 52,600 | 52,600 | 50,900 | 52,600 | 28 |
| 2011/04/12 | 52,700 | 52,700 | 51,100 | 52,700 | 6 |
| 2011/04/11 | 51,100 | 52,900 | 51,100 | 51,100 | 14 |
| 2011/04/08 | 52,500 | 52,500 | 50,000 | 50,000 | 20 |
| 2011/04/07 | 52,800 | 52,800 | 51,000 | 51,000 | 2 |
| 2011/04/06 | 50,800 | 52,400 | 50,000 | 52,400 | 12 |
| 2011/04/05 | 50,700 | 50,800 | 50,700 | 50,800 | 4 |
| 2011/04/04 | 52,000 | 52,000 | 50,000 | 50,000 | 9 |
| 2011/04/01 | 50,000 | 50,100 | 49,500 | 50,000 | 66 |
| 2011/03/31 | 51,200 | 51,200 | 51,000 | 51,000 | 10 |
| 2011/03/30 | 52,400 | 52,400 | 52,400 | 52,400 | 3 |
| 2011/03/29 | 50,500 | 50,500 | 50,500 | 50,500 | 3 |
| 2011/03/28 | 50,200 | 50,500 | 50,200 | 50,500 | 8 |
| 2011/03/25 | 50,200 | 50,200 | 50,200 | 50,200 | 2 |
| 2011/03/24 | 52,800 | 52,800 | 50,200 | 50,200 | 4 |
| 2011/03/23 | 51,100 | 51,100 | 50,000 | 50,000 | 12 |
| 2011/03/22 | 52,500 | 52,500 | 50,500 | 51,900 | 38 |
| 2011/03/18 | 47,000 | 52,500 | 47,000 | 52,500 | 22 |
| 2011/03/17 | 44,000 | 47,750 | 43,000 | 47,750 | 27 |
| 2011/03/16 | 42,300 | 46,000 | 42,300 | 46,000 | 40 |
| 2011/03/15 | 47,550 | 50,500 | 42,600 | 43,000 | 86 |
| 2011/03/14 | 48,900 | 50,300 | 48,900 | 49,600 | 118 |
| 2011/03/11 | 58,500 | 58,900 | 57,100 | 58,900 | 21 |
| 2011/03/10 | 57,200 | 60,400 | 56,700 | 59,500 | 112 |
| 2011/03/09 | 56,000 | 61,900 | 56,000 | 57,500 | 42 |
| 2011/03/08 | 55,100 | 55,500 | 55,000 | 55,000 | 27 |
| 2011/03/07 | 56,900 | 57,000 | 55,200 | 55,300 | 55 |
| 2011/03/04 | 54,800 | 58,100 | 54,600 | 57,000 | 189 |
| 2011/03/03 | 53,600 | 54,300 | 53,600 | 54,300 | 12 |
| 2011/03/02 | 54,100 | 54,100 | 53,600 | 53,600 | 10 |
| 2011/03/01 | 54,000 | 54,100 | 53,100 | 54,100 | 8 |
| 2011/02/28 | 53,200 | 53,900 | 53,100 | 53,900 | 4 |
| 2011/02/25 | 53,000 | 53,700 | 53,000 | 53,700 | 14 |
| 2011/02/24 | 52,200 | 52,800 | 52,200 | 52,800 | 6 |
| 2011/02/23 | 53,000 | 53,000 | 53,000 | 53,000 | 22 |
| 2011/02/22 | 52,900 | 53,600 | 52,900 | 53,000 | 21 |
| 2011/02/21 | 53,600 | 53,600 | 52,900 | 52,900 | 14 |
| 2011/02/18 | 52,100 | 52,500 | 52,000 | 52,000 | 52 |
| 2011/02/17 | 52,200 | 52,600 | 52,000 | 52,400 | 12 |
| 2011/02/16 | 53,100 | 53,100 | 51,700 | 52,600 | 8 |
| 2011/02/15 | 52,600 | 52,600 | 52,000 | 52,600 | 17 |
| 2011/02/14 | 51,600 | 52,500 | 51,600 | 52,100 | 34 |
| 2011/02/10 | 52,400 | 52,600 | 51,200 | 51,500 | 113 |
| 2011/02/09 | 52,300 | 53,000 | 52,300 | 52,900 | 26 |
| 2011/02/08 | 53,000 | 53,000 | 52,500 | 53,000 | 31 |
| 2011/02/07 | 53,000 | 53,400 | 52,800 | 53,000 | 91 |
| 2011/02/04 | 53,000 | 53,900 | 52,800 | 53,100 | 63 |
| 2011/02/03 | 52,700 | 55,000 | 52,700 | 55,000 | 6 |
| 2011/02/02 | 52,700 | 53,700 | 52,700 | 53,700 | 4 |
| 2011/02/01 | 53,000 | 53,000 | 52,500 | 52,500 | 11 |
| 2011/01/31 | 52,000 | 53,500 | 52,000 | 52,700 | 32 |
| 2011/01/28 | 53,500 | 53,900 | 53,500 | 53,900 | 5 |
| 2011/01/27 | 53,500 | 54,000 | 53,500 | 54,000 | 7 |
| 2011/01/26 | 55,100 | 55,100 | 52,500 | 54,500 | 27 |
| 2011/01/25 | 55,400 | 55,900 | 54,600 | 55,800 | 10 |
| 2011/01/24 | 54,700 | 55,400 | 54,700 | 55,400 | 7 |
| 2011/01/21 | 57,500 | 57,500 | 55,400 | 55,400 | 19 |
| 2011/01/20 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2011/01/19 | 58,100 | 58,100 | 57,500 | 57,500 | 4 |
| 2011/01/18 | 58,000 | 58,200 | 56,800 | 57,100 | 36 |
| 2011/01/17 | 59,600 | 59,800 | 57,300 | 57,300 | 31 |
| 2011/01/14 | 60,100 | 60,100 | 59,600 | 59,600 | 10 |
| 2011/01/13 | 59,700 | 61,000 | 59,700 | 60,000 | 37 |
| 2011/01/12 | 59,900 | 61,000 | 59,200 | 60,000 | 33 |
| 2011/01/11 | 60,100 | 60,200 | 59,500 | 59,800 | 49 |
| 2011/01/07 | 60,900 | 61,000 | 58,900 | 60,800 | 23 |
| 2011/01/06 | 60,500 | 60,500 | 58,300 | 60,500 | 39 |
| 2011/01/05 | 58,700 | 58,700 | 57,200 | 58,500 | 19 |
| 2011/01/04 | 59,500 | 59,500 | 57,500 | 58,100 | 21 |