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 |
---|---|---|---|---|---|
2012/12/28 | 409 | 409 | 400 | 402 | 11,900 |
2012/12/27 | 405 | 406 | 400 | 403 | 15,300 |
2012/12/26 | 404 | 406 | 402 | 405 | 2,200 |
2012/12/25 | 406 | 410 | 402 | 405 | 9,100 |
2012/12/21 | 412 | 412 | 404 | 406 | 18,700 |
2012/12/20 | 419 | 419 | 410 | 412 | 10,200 |
2012/12/19 | 408 | 422 | 402 | 422 | 28,500 |
2012/12/18 | 410 | 410 | 405 | 408 | 12,000 |
2012/12/17 | 413 | 415 | 408 | 411 | 8,500 |
2012/12/14 | 412 | 415 | 412 | 414 | 2,200 |
2012/12/13 | 420 | 423 | 411 | 412 | 12,600 |
2012/12/12 | 417 | 428 | 417 | 420 | 5,500 |
2012/12/11 | 427 | 427 | 416 | 416 | 9,900 |
2012/12/10 | 433 | 434 | 428 | 431 | 4,200 |
2012/12/07 | 426 | 435 | 415 | 428 | 21,100 |
2012/12/06 | 433 | 433 | 410 | 430 | 24,500 |
2012/12/05 | 429 | 453 | 418 | 420 | 50,200 |
2012/12/04 | 412 | 455 | 412 | 435 | 103,900 |
2012/12/03 | 418 | 418 | 411 | 412 | 4,100 |
2012/11/30 | 417 | 417 | 412 | 415 | 11,300 |
2012/11/29 | 406 | 433 | 406 | 423 | 37,500 |
2012/11/28 | 416 | 417 | 406 | 406 | 9,000 |
2012/11/27 | 415 | 418 | 409 | 415 | 6,600 |
2012/11/26 | 409 | 430 | 409 | 418 | 30,800 |
2012/11/22 | 403 | 407 | 401 | 407 | 4,300 |
2012/11/21 | 405 | 405 | 401 | 402 | 3,300 |
2012/11/20 | 400 | 406 | 400 | 406 | 5,500 |
2012/11/19 | 401 | 404 | 397 | 398 | 16,300 |
2012/11/16 | 411 | 419 | 405 | 405 | 10,400 |
2012/11/15 | 400 | 419 | 400 | 415 | 21,900 |
2012/11/14 | 404 | 405 | 402 | 405 | 3,400 |
2012/11/13 | 406 | 406 | 401 | 406 | 8,700 |
2012/11/12 | 408 | 409 | 403 | 406 | 12,500 |
2012/11/09 | 409 | 409 | 404 | 408 | 6,100 |
2012/11/08 | 415 | 417 | 408 | 409 | 7,800 |
2012/11/07 | 426 | 426 | 412 | 412 | 12,500 |
2012/11/06 | 441 | 448 | 421 | 426 | 32,400 |
2012/11/05 | 450 | 457 | 445 | 457 | 9,800 |
2012/11/02 | 469 | 485 | 448 | 467 | 24,200 |
2012/11/01 | 479 | 483 | 457 | 470 | 16,000 |
2012/10/31 | 468 | 485 | 460 | 485 | 10,900 |
2012/10/30 | 456 | 510 | 456 | 473 | 83,900 |
2012/10/29 | 469 | 475 | 450 | 464 | 40,900 |
2012/10/26 | 515 | 554 | 460 | 469 | 272,400 |
2012/10/25 | 428 | 489 | 426 | 481 | 135,900 |
2012/10/24 | 425 | 428 | 417 | 425 | 13,300 |
2012/10/23 | 416 | 435 | 416 | 425 | 37,500 |
2012/10/22 | 407 | 415 | 405 | 412 | 6,700 |
2012/10/19 | 410 | 410 | 404 | 408 | 4,500 |
2012/10/18 | 410 | 415 | 404 | 415 | 5,600 |
2012/10/17 | 394 | 420 | 390 | 405 | 29,900 |
2012/10/16 | 387 | 387 | 380 | 387 | 6,900 |
2012/10/15 | 385 | 389 | 381 | 383 | 5,300 |
2012/10/12 | 391 | 395 | 384 | 388 | 24,400 |
2012/10/11 | 394 | 401 | 392 | 395 | 11,300 |
2012/10/10 | 415 | 415 | 398 | 398 | 13,400 |
2012/10/09 | 429 | 430 | 405 | 408 | 15,800 |
2012/10/05 | 411 | 412 | 395 | 400 | 21,600 |
2012/10/04 | 438 | 441 | 407 | 410 | 35,000 |
2012/10/03 | 428 | 465 | 428 | 435 | 132,900 |
2012/10/02 | 385 | 450 | 384 | 422 | 152,000 |
2012/10/01 | 388 | 388 | 380 | 385 | 20,100 |
2012/09/28 | 400 | 401 | 390 | 393 | 15,700 |
2012/09/27 | 410 | 410 | 401 | 404 | 15,700 |
2012/09/26 | 407 | 413 | 406 | 409 | 10,100 |
2012/09/25 | 417 | 421 | 405 | 406 | 34,100 |
2012/09/24 | 416 | 445 | 415 | 416 | 86,100 |
2012/09/21 | 412 | 414 | 407 | 410 | 7,300 |
2012/09/20 | 408 | 417 | 408 | 411 | 9,400 |
2012/09/19 | 421 | 421 | 409 | 409 | 12,700 |
2012/09/18 | 422 | 425 | 416 | 421 | 16,200 |
2012/09/14 | 420 | 422 | 412 | 417 | 12,600 |
2012/09/13 | 430 | 438 | 415 | 420 | 24,100 |
2012/09/12 | 412 | 432 | 405 | 430 | 38,100 |
2012/09/11 | 412 | 414 | 408 | 413 | 10,600 |
2012/09/10 | 418 | 427 | 409 | 414 | 12,900 |
2012/09/07 | 416 | 426 | 411 | 413 | 16,800 |
2012/09/06 | 403 | 411 | 403 | 410 | 13,800 |
2012/09/05 | 430 | 430 | 400 | 407 | 43,800 |
2012/09/04 | 422 | 439 | 414 | 422 | 31,600 |
2012/09/03 | 424 | 428 | 416 | 419 | 17,300 |
2012/08/31 | 432 | 448 | 425 | 427 | 27,500 |
2012/08/30 | 440 | 451 | 431 | 431 | 30,100 |
2012/08/29 | 444 | 449 | 439 | 444 | 10,700 |
2012/08/28 | 462 | 472 | 443 | 453 | 31,200 |
2012/08/27 | 460 | 467 | 453 | 462 | 16,900 |
2012/08/24 | 463 | 477 | 448 | 465 | 34,200 |
2012/08/23 | 467 | 472 | 455 | 469 | 29,800 |
2012/08/22 | 505 | 515 | 466 | 472 | 168,800 |
2012/08/21 | 435 | 511 | 435 | 511 | 287,000 |
2012/08/20 | 425 | 451 | 419 | 431 | 41,000 |
2012/08/17 | 434 | 434 | 421 | 427 | 12,700 |
2012/08/16 | 419 | 432 | 415 | 431 | 20,600 |
2012/08/15 | 440 | 444 | 415 | 415 | 40,500 |
2012/08/14 | 430 | 460 | 421 | 436 | 80,700 |
2012/08/13 | 417 | 438 | 412 | 416 | 23,900 |
2012/08/10 | 432 | 434 | 408 | 416 | 34,200 |
2012/08/09 | 434 | 435 | 422 | 434 | 23,100 |
2012/08/08 | 437 | 449 | 432 | 438 | 26,200 |
2012/08/07 | 436 | 444 | 428 | 437 | 24,200 |
2012/08/06 | 464 | 471 | 432 | 432 | 51,400 |
2012/08/03 | 476 | 489 | 456 | 457 | 83,000 |
2012/08/02 | 467 | 547 | 456 | 502 | 332,600 |
2012/08/01 | 468 | 473 | 448 | 467 | 39,700 |
2012/07/31 | 451 | 483 | 450 | 464 | 43,900 |
2012/07/30 | 504 | 520 | 456 | 456 | 113,400 |
2012/07/27 | 467 | 515 | 466 | 496 | 270,600 |
2012/07/26 | 468 | 480 | 450 | 459 | 53,100 |
2012/07/25 | 468 | 485 | 434 | 452 | 168,200 |
2012/07/24 | 492 | 512 | 422 | 452 | 179,500 |
2012/07/23 | 497 | 575 | 484 | 505 | 318,500 |
2012/07/20 | 504 | 573 | 494 | 497 | 342,500 |
2012/07/19 | 510 | 513 | 488 | 493 | 35,200 |
2012/07/18 | 535 | 535 | 501 | 503 | 52,200 |
2012/07/17 | 591 | 600 | 509 | 525 | 90,500 |
2012/07/13 | 606 | 612 | 583 | 588 | 36,800 |
2012/07/12 | 611 | 640 | 608 | 614 | 27,900 |
2012/07/11 | 627 | 634 | 613 | 618 | 25,400 |
2012/07/10 | 645 | 647 | 621 | 640 | 51,800 |
2012/07/09 | 659 | 673 | 635 | 636 | 67,900 |
2012/07/06 | 698 | 709 | 667 | 673 | 83,100 |
2012/07/05 | 772 | 800 | 690 | 710 | 574,500 |
2012/07/04 | 671 | 745 | 671 | 745 | 276,200 |
2012/07/03 | 639 | 670 | 626 | 645 | 85,100 |
2012/07/02 | 659 | 707 | 640 | 640 | 154,000 |
2012/06/29 | 645 | 680 | 620 | 661 | 143,000 |
2012/06/28 | 670 | 697 | 630 | 630 | 148,100 |
2012/06/27 | 675 | 675 | 628 | 650 | 100,800 |
2012/06/26 | 687 | 728 | 662 | 662 | 119,600 |
2012/06/25 | 770 | 770 | 690 | 698 | 154,000 |
2012/06/22 | 750 | 815 | 743 | 746 | 199,400 |
2012/06/21 | 765 | 838 | 751 | 780 | 330,000 |
2012/06/20 | 773 | 796 | 740 | 751 | 160,200 |
2012/06/19 | 780 | 822 | 754 | 758 | 318,300 |
2012/06/18 | 756 | 880 | 741 | 839 | 563,300 |
2012/06/15 | 822 | 828 | 725 | 734 | 262,000 |
2012/06/14 | 851 | 900 | 798 | 798 | 474,200 |
2012/06/13 | 905 | 912 | 840 | 840 | 346,300 |
2012/06/12 | 942 | 1,049 | 888 | 901 | 778,100 |
2012/06/11 | 969 | 978 | 887 | 899 | 412,000 |
2012/06/08 | 1,110 | 1,227 | 986 | 999 | 505,300 |
2012/06/07 | 1,200 | 1,270 | 950 | 1,170 | 768,800 |
2012/06/06 | 1,445 | 1,586 | 1,003 | 1,050 | 903,100 |
2012/06/05 | 1,303 | 1,303 | 1,130 | 1,303 | 443,700 |
2012/06/04 | 928 | 1,003 | 871 | 1,003 | 303,800 |
2012/06/01 | 824 | 853 | 790 | 853 | 367,500 |
2012/05/31 | 671 | 703 | 660 | 703 | 569,600 |
2012/05/30 | 531 | 603 | 511 | 603 | 219,500 |
2012/05/29 | 550 | 564 | 462 | 503 | 252,800 |
2012/05/29 | 1 -> 100.00 分割 | ||||
2012/05/28 | 58,700 | 64,300 | 50,000 | 50,900 | 4,940 |
2012/05/25 | 59,000 | 72,000 | 56,500 | 60,000 | 5,977 |
2012/05/24 | 62,000 | 62,000 | 59,100 | 62,000 | 1,770 |
2012/05/23 | 52,000 | 52,000 | 52,000 | 52,000 | 182 |
2012/05/22 | 41,500 | 45,000 | 41,000 | 45,000 | 733 |
2012/05/21 | 33,100 | 38,000 | 33,100 | 38,000 | 1,071 |
2012/05/18 | 25,900 | 31,000 | 25,900 | 31,000 | 637 |
2012/05/17 | 23,460 | 26,000 | 23,460 | 26,000 | 13 |
2012/05/16 | 23,500 | 23,960 | 23,340 | 23,960 | 17 |
2012/05/15 | 25,460 | 25,460 | 23,300 | 23,340 | 86 |
2012/05/14 | 25,720 | 25,730 | 25,720 | 25,720 | 9 |
2012/05/11 | 25,560 | 25,610 | 25,460 | 25,600 | 30 |
2012/05/10 | 25,990 | 26,000 | 25,710 | 25,800 | 14 |
2012/05/09 | 25,990 | 25,990 | 25,990 | 25,990 | 1 |
2012/05/08 | 25,450 | 25,990 | 25,450 | 25,990 | 8 |
2012/05/07 | 25,620 | 25,620 | 25,450 | 25,450 | 18 |
2012/05/02 | 25,500 | 26,000 | 25,500 | 25,510 | 38 |
2012/05/01 | 26,310 | 26,310 | 25,610 | 25,610 | 31 |
2012/04/27 | 26,860 | 26,860 | 25,920 | 25,920 | 36 |
2012/04/26 | 26,690 | 26,980 | 26,600 | 26,860 | 17 |
2012/04/25 | 26,200 | 26,650 | 26,180 | 26,250 | 66 |
2012/04/24 | 26,200 | 26,400 | 26,090 | 26,110 | 19 |
2012/04/23 | 26,790 | 26,800 | 26,050 | 26,050 | 33 |
2012/04/20 | 26,100 | 26,100 | 25,810 | 26,050 | 23 |
2012/04/19 | 25,600 | 26,500 | 25,500 | 26,010 | 44 |
2012/04/18 | 25,450 | 26,140 | 25,450 | 25,600 | 24 |
2012/04/17 | 25,400 | 26,000 | 25,060 | 25,400 | 143 |
2012/04/16 | 26,810 | 26,810 | 24,900 | 25,500 | 320 |
2012/04/13 | 28,380 | 28,380 | 26,260 | 26,800 | 195 |
2012/04/12 | 28,000 | 28,540 | 28,000 | 28,380 | 18 |
2012/04/11 | 28,180 | 28,310 | 27,780 | 28,310 | 48 |
2012/04/10 | 29,200 | 29,540 | 29,120 | 29,540 | 9 |
2012/04/09 | 29,200 | 29,200 | 29,200 | 29,200 | 2 |
2012/04/06 | 29,300 | 29,400 | 29,210 | 29,400 | 16 |
2012/04/05 | 29,500 | 29,500 | 29,320 | 29,400 | 7 |
2012/04/04 | 29,800 | 29,800 | 29,500 | 29,500 | 6 |
2012/04/03 | 30,000 | 30,000 | 29,650 | 29,660 | 5 |
2012/04/02 | 29,670 | 30,150 | 29,660 | 29,970 | 15 |
2012/03/30 | 29,630 | 30,000 | 29,630 | 29,780 | 9 |
2012/03/29 | 29,650 | 30,150 | 29,650 | 30,000 | 6 |
2012/03/28 | 29,990 | 29,990 | 29,490 | 29,990 | 8 |
2012/03/27 | 29,210 | 29,630 | 29,110 | 29,500 | 36 |
2012/03/26 | 31,100 | 31,100 | 29,010 | 29,010 | 102 |
2012/03/23 | 32,900 | 32,900 | 30,850 | 30,850 | 62 |
2012/03/22 | 32,500 | 33,950 | 30,600 | 30,800 | 187 |
2012/03/21 | 29,400 | 32,500 | 29,400 | 32,500 | 89 |
2012/03/19 | 29,690 | 30,000 | 29,020 | 29,020 | 20 |
2012/03/16 | 30,000 | 30,000 | 28,810 | 29,690 | 41 |
2012/03/15 | 30,300 | 30,300 | 30,150 | 30,150 | 6 |
2012/03/14 | 30,950 | 31,350 | 29,900 | 31,350 | 36 |
2012/03/13 | 29,900 | 30,950 | 29,800 | 30,950 | 44 |
2012/03/12 | 30,300 | 30,700 | 29,800 | 30,250 | 34 |
2012/03/09 | 29,800 | 30,200 | 29,650 | 30,200 | 17 |
2012/03/08 | 30,100 | 30,400 | 29,650 | 29,650 | 7 |
2012/03/07 | 29,600 | 30,300 | 29,600 | 30,100 | 3 |
2012/03/06 | 29,750 | 31,000 | 29,710 | 30,800 | 41 |
2012/03/05 | 30,000 | 31,000 | 29,990 | 30,850 | 60 |
2012/03/02 | 29,000 | 29,690 | 28,990 | 29,690 | 36 |
2012/03/01 | 28,540 | 29,450 | 28,200 | 28,650 | 49 |
2012/02/29 | 29,760 | 29,800 | 28,750 | 29,450 | 90 |
2012/02/28 | 29,010 | 29,960 | 28,600 | 29,500 | 73 |
2012/02/27 | 28,900 | 30,400 | 28,900 | 29,700 | 98 |
2012/02/24 | 28,990 | 30,300 | 28,500 | 28,500 | 79 |
2012/02/23 | 27,610 | 28,850 | 27,610 | 28,500 | 93 |
2012/02/22 | 26,980 | 28,440 | 26,980 | 27,700 | 298 |
2012/02/21 | 27,190 | 27,190 | 26,550 | 26,970 | 44 |
2012/02/20 | 26,600 | 27,600 | 26,600 | 26,920 | 41 |
2012/02/17 | 27,490 | 27,800 | 27,020 | 27,100 | 71 |
2012/02/16 | 27,010 | 27,850 | 26,720 | 26,990 | 27 |
2012/02/15 | 26,320 | 28,500 | 26,270 | 27,030 | 252 |
2012/02/14 | 26,830 | 26,830 | 26,230 | 26,820 | 19 |
2012/02/13 | 26,500 | 26,840 | 26,210 | 26,840 | 6 |
2012/02/10 | 26,050 | 26,900 | 25,800 | 26,900 | 28 |
2012/02/09 | 25,300 | 27,800 | 25,200 | 26,100 | 228 |
2012/02/08 | 25,600 | 26,010 | 25,100 | 25,100 | 72 |
2012/02/07 | 26,450 | 26,450 | 25,600 | 25,690 | 28 |
2012/02/06 | 26,000 | 26,700 | 25,910 | 26,000 | 41 |
2012/02/03 | 25,850 | 26,000 | 25,780 | 25,800 | 5 |
2012/02/02 | 25,360 | 26,220 | 25,360 | 26,220 | 67 |
2012/02/01 | 26,310 | 26,600 | 25,550 | 25,550 | 76 |
2012/01/31 | 26,000 | 26,690 | 26,000 | 26,310 | 33 |
2012/01/30 | 27,130 | 27,130 | 26,200 | 26,600 | 38 |
2012/01/27 | 27,300 | 27,400 | 27,300 | 27,300 | 17 |
2012/01/26 | 27,350 | 27,600 | 27,350 | 27,500 | 9 |
2012/01/25 | 27,500 | 28,000 | 27,000 | 27,520 | 32 |
2012/01/24 | 26,900 | 27,500 | 26,860 | 27,500 | 24 |
2012/01/23 | 27,500 | 29,380 | 26,620 | 27,400 | 284 |
2012/01/20 | 26,800 | 27,880 | 26,550 | 27,400 | 27 |
2012/01/19 | 26,500 | 26,800 | 26,500 | 26,800 | 2 |
2012/01/18 | 25,800 | 26,900 | 25,800 | 26,000 | 19 |
2012/01/17 | 26,000 | 26,200 | 25,490 | 26,200 | 48 |
2012/01/16 | 26,460 | 26,460 | 25,700 | 26,000 | 12 |
2012/01/13 | 26,200 | 26,700 | 26,200 | 26,700 | 9 |
2012/01/12 | 26,800 | 26,800 | 26,800 | 26,800 | 4 |
2012/01/11 | 26,980 | 26,980 | 26,200 | 26,850 | 46 |
2012/01/10 | 27,400 | 27,400 | 27,400 | 27,400 | 10 |
2012/01/06 | 27,050 | 27,700 | 26,830 | 27,000 | 34 |
2012/01/05 | 27,400 | 27,570 | 27,070 | 27,570 | 17 |
2012/01/04 | 28,000 | 28,200 | 27,400 | 27,900 | 14 |