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 |
---|---|---|---|---|---|
2013/12/30 | 547 | 556 | 545 | 548 | 15,200 |
2013/12/27 | 551 | 556 | 542 | 548 | 16,400 |
2013/12/26 | 537 | 563 | 535 | 553 | 18,800 |
2013/12/25 | 528 | 536 | 526 | 532 | 32,900 |
2013/12/24 | 529 | 535 | 525 | 526 | 16,500 |
2013/12/20 | 527 | 540 | 520 | 529 | 27,400 |
2013/12/19 | 537 | 550 | 518 | 527 | 41,300 |
2013/12/18 | 539 | 539 | 526 | 527 | 11,300 |
2013/12/17 | 526 | 540 | 524 | 537 | 18,100 |
2013/12/16 | 565 | 565 | 528 | 528 | 36,600 |
2013/12/13 | 554 | 567 | 551 | 557 | 18,600 |
2013/12/12 | 564 | 569 | 550 | 551 | 45,900 |
2013/12/11 | 585 | 587 | 567 | 575 | 55,700 |
2013/12/10 | 630 | 635 | 580 | 588 | 113,300 |
2013/12/09 | 585 | 670 | 576 | 650 | 219,200 |
2013/12/06 | 575 | 579 | 556 | 570 | 35,600 |
2013/12/05 | 549 | 570 | 541 | 555 | 42,800 |
2013/12/04 | 549 | 555 | 531 | 540 | 29,700 |
2013/12/03 | 543 | 597 | 543 | 551 | 160,200 |
2013/12/02 | 526 | 539 | 523 | 534 | 17,500 |
2013/11/29 | 527 | 530 | 512 | 528 | 29,700 |
2013/11/28 | 530 | 533 | 524 | 533 | 12,400 |
2013/11/27 | 524 | 534 | 520 | 524 | 24,900 |
2013/11/26 | 526 | 527 | 517 | 524 | 9,800 |
2013/11/25 | 528 | 529 | 510 | 528 | 35,300 |
2013/11/22 | 529 | 531 | 520 | 526 | 52,400 |
2013/11/21 | 562 | 583 | 516 | 523 | 145,000 |
2013/11/20 | 570 | 570 | 551 | 561 | 12,000 |
2013/11/19 | 580 | 582 | 559 | 563 | 21,200 |
2013/11/18 | 584 | 602 | 568 | 584 | 46,900 |
2013/11/15 | 619 | 620 | 581 | 594 | 48,500 |
2013/11/14 | 576 | 650 | 572 | 602 | 168,100 |
2013/11/13 | 573 | 590 | 544 | 558 | 71,500 |
2013/11/12 | 620 | 700 | 572 | 581 | 182,300 |
2013/11/11 | 545 | 629 | 545 | 629 | 228,600 |
2013/11/08 | 550 | 563 | 528 | 529 | 65,200 |
2013/11/07 | 730 | 730 | 551 | 560 | 343,300 |
2013/11/06 | 540 | 640 | 520 | 640 | 170,400 |
2013/11/05 | 522 | 580 | 516 | 540 | 50,400 |
2013/11/01 | 500 | 517 | 500 | 512 | 20,400 |
2013/10/31 | 516 | 524 | 496 | 499 | 46,500 |
2013/10/30 | 513 | 566 | 508 | 514 | 74,600 |
2013/10/29 | 530 | 539 | 498 | 503 | 20,600 |
2013/10/28 | 513 | 574 | 507 | 530 | 54,400 |
2013/10/25 | 507 | 530 | 491 | 495 | 17,900 |
2013/10/24 | 501 | 503 | 496 | 503 | 2,800 |
2013/10/23 | 499 | 501 | 492 | 501 | 3,700 |
2013/10/22 | 496 | 497 | 493 | 495 | 1,800 |
2013/10/21 | 491 | 496 | 485 | 492 | 3,800 |
2013/10/18 | 488 | 496 | 488 | 491 | 1,900 |
2013/10/17 | 488 | 498 | 480 | 487 | 10,100 |
2013/10/16 | 491 | 495 | 479 | 483 | 15,900 |
2013/10/15 | 510 | 558 | 491 | 491 | 53,700 |
2013/10/11 | 530 | 532 | 514 | 530 | 16,500 |
2013/10/10 | 529 | 539 | 524 | 525 | 6,700 |
2013/10/09 | 509 | 520 | 509 | 520 | 6,200 |
2013/10/08 | 487 | 514 | 486 | 514 | 3,400 |
2013/10/07 | 515 | 516 | 495 | 495 | 6,400 |
2013/10/04 | 517 | 517 | 496 | 501 | 5,000 |
2013/10/03 | 499 | 524 | 495 | 512 | 4,800 |
2013/10/02 | 514 | 514 | 499 | 499 | 6,300 |
2013/10/01 | 515 | 516 | 504 | 504 | 2,400 |
2013/09/30 | 510 | 520 | 505 | 520 | 8,300 |
2013/09/27 | 500 | 520 | 485 | 520 | 10,500 |
2013/09/26 | 492 | 500 | 490 | 500 | 1,700 |
2013/09/25 | 505 | 505 | 487 | 492 | 3,700 |
2013/09/24 | 491 | 508 | 491 | 500 | 6,000 |
2013/09/20 | 525 | 525 | 500 | 501 | 7,800 |
2013/09/19 | 525 | 525 | 500 | 525 | 9,900 |
2013/09/18 | 530 | 530 | 502 | 523 | 17,300 |
2013/09/17 | 560 | 560 | 510 | 520 | 41,500 |
2013/09/13 | 443 | 529 | 442 | 510 | 70,600 |
2013/09/12 | 449 | 453 | 441 | 449 | 3,500 |
2013/09/11 | 450 | 450 | 441 | 443 | 4,900 |
2013/09/10 | 454 | 454 | 449 | 451 | 3,800 |
2013/09/09 | 445 | 455 | 439 | 455 | 2,900 |
2013/09/06 | 450 | 450 | 439 | 440 | 2,100 |
2013/09/05 | 451 | 454 | 450 | 450 | 700 |
2013/09/04 | 450 | 455 | 448 | 450 | 5,700 |
2013/09/03 | 439 | 450 | 439 | 445 | 2,600 |
2013/09/02 | 431 | 443 | 431 | 439 | 3,300 |
2013/08/30 | 446 | 446 | 439 | 439 | 400 |
2013/08/29 | 447 | 447 | 435 | 443 | 5,500 |
2013/08/28 | 440 | 441 | 437 | 439 | 2,000 |
2013/08/27 | 445 | 448 | 444 | 446 | 1,400 |
2013/08/26 | 450 | 450 | 442 | 447 | 2,300 |
2013/08/23 | 458 | 458 | 447 | 450 | 4,300 |
2013/08/22 | 443 | 450 | 442 | 450 | 2,000 |
2013/08/21 | 463 | 463 | 443 | 452 | 3,400 |
2013/08/20 | 453 | 462 | 447 | 460 | 11,900 |
2013/08/19 | 454 | 460 | 443 | 457 | 6,700 |
2013/08/16 | 443 | 455 | 441 | 452 | 8,000 |
2013/08/15 | 446 | 451 | 443 | 451 | 900 |
2013/08/14 | 451 | 451 | 443 | 446 | 5,000 |
2013/08/13 | 436 | 450 | 432 | 450 | 10,700 |
2013/08/12 | 455 | 464 | 440 | 441 | 13,600 |
2013/08/09 | 475 | 475 | 453 | 468 | 11,100 |
2013/08/08 | 481 | 484 | 470 | 472 | 11,400 |
2013/08/07 | 487 | 495 | 483 | 485 | 6,600 |
2013/08/06 | 487 | 492 | 483 | 492 | 4,800 |
2013/08/05 | 490 | 490 | 487 | 490 | 2,100 |
2013/08/02 | 485 | 495 | 484 | 484 | 7,900 |
2013/08/01 | 500 | 500 | 464 | 486 | 21,500 |
2013/07/31 | 487 | 505 | 487 | 500 | 5,500 |
2013/07/30 | 490 | 502 | 490 | 495 | 4,900 |
2013/07/29 | 511 | 511 | 480 | 487 | 14,900 |
2013/07/26 | 496 | 528 | 492 | 507 | 27,800 |
2013/07/25 | 491 | 525 | 491 | 496 | 23,700 |
2013/07/24 | 492 | 494 | 481 | 492 | 15,400 |
2013/07/23 | 485 | 537 | 475 | 487 | 45,200 |
2013/07/22 | 489 | 494 | 475 | 480 | 15,700 |
2013/07/19 | 494 | 508 | 480 | 497 | 30,500 |
2013/07/18 | 528 | 538 | 482 | 486 | 120,400 |
2013/07/17 | 583 | 636 | 486 | 538 | 189,600 |
2013/07/16 | 543 | 543 | 543 | 543 | 8,000 |
2013/07/12 | 457 | 465 | 442 | 463 | 19,600 |
2013/07/11 | 447 | 455 | 440 | 455 | 10,300 |
2013/07/10 | 449 | 462 | 442 | 455 | 22,300 |
2013/07/09 | 443 | 453 | 440 | 447 | 8,800 |
2013/07/08 | 460 | 469 | 431 | 435 | 50,400 |
2013/07/05 | 482 | 489 | 462 | 478 | 22,400 |
2013/07/04 | 452 | 480 | 451 | 480 | 23,700 |
2013/07/03 | 441 | 479 | 440 | 454 | 43,400 |
2013/07/02 | 436 | 454 | 429 | 439 | 38,500 |
2013/07/01 | 415 | 452 | 415 | 444 | 20,200 |
2013/06/28 | 421 | 432 | 410 | 422 | 23,200 |
2013/06/27 | 410 | 418 | 401 | 405 | 42,000 |
2013/06/26 | 439 | 449 | 413 | 415 | 55,900 |
2013/06/25 | 467 | 473 | 443 | 443 | 40,300 |
2013/06/24 | 487 | 520 | 481 | 483 | 40,300 |
2013/06/21 | 495 | 503 | 468 | 501 | 55,800 |
2013/06/20 | 518 | 526 | 500 | 503 | 58,000 |
2013/06/19 | 553 | 558 | 485 | 533 | 154,400 |
2013/06/18 | 566 | 579 | 525 | 536 | 198,700 |
2013/06/17 | 621 | 668 | 586 | 587 | 419,300 |
2013/06/14 | 736 | 736 | 730 | 736 | 107,000 |
2013/06/13 | 590 | 636 | 580 | 636 | 143,800 |
2013/06/12 | 454 | 536 | 444 | 536 | 209,400 |
2013/06/11 | 439 | 480 | 435 | 456 | 49,200 |
2013/06/10 | 440 | 450 | 418 | 444 | 32,600 |
2013/06/07 | 450 | 469 | 400 | 417 | 158,500 |
2013/06/06 | 437 | 500 | 437 | 500 | 216,700 |
2013/06/05 | 395 | 470 | 395 | 420 | 45,800 |
2013/06/04 | 403 | 403 | 390 | 403 | 4,500 |
2013/06/03 | 408 | 412 | 395 | 400 | 10,100 |
2013/05/31 | 413 | 420 | 405 | 405 | 6,600 |
2013/05/30 | 411 | 411 | 401 | 401 | 5,100 |
2013/05/29 | 418 | 418 | 407 | 411 | 7,800 |
2013/05/28 | 399 | 409 | 399 | 409 | 9,500 |
2013/05/27 | 403 | 405 | 395 | 396 | 14,100 |
2013/05/24 | 404 | 410 | 398 | 399 | 25,900 |
2013/05/23 | 461 | 476 | 382 | 382 | 45,800 |
2013/05/22 | 480 | 480 | 456 | 458 | 7,900 |
2013/05/21 | 482 | 482 | 457 | 479 | 11,900 |
2013/05/20 | 460 | 481 | 460 | 474 | 17,600 |
2013/05/17 | 442 | 459 | 438 | 455 | 17,700 |
2013/05/16 | 481 | 489 | 432 | 440 | 113,700 |
2013/05/15 | 508 | 540 | 470 | 497 | 281,900 |
2013/05/14 | 434 | 498 | 433 | 460 | 66,100 |
2013/05/13 | 428 | 446 | 428 | 433 | 17,500 |
2013/05/10 | 441 | 445 | 421 | 433 | 38,500 |
2013/05/09 | 439 | 455 | 439 | 443 | 19,300 |
2013/05/08 | 436 | 442 | 433 | 440 | 13,000 |
2013/05/07 | 432 | 441 | 430 | 435 | 20,200 |
2013/05/02 | 425 | 437 | 424 | 428 | 11,100 |
2013/05/01 | 423 | 433 | 422 | 427 | 24,000 |
2013/04/30 | 420 | 424 | 418 | 423 | 14,900 |
2013/04/26 | 423 | 426 | 420 | 422 | 17,900 |
2013/04/25 | 429 | 429 | 423 | 423 | 12,500 |
2013/04/24 | 423 | 426 | 423 | 423 | 16,100 |
2013/04/23 | 427 | 427 | 423 | 423 | 2,700 |
2013/04/22 | 423 | 428 | 421 | 428 | 17,600 |
2013/04/19 | 427 | 430 | 417 | 425 | 14,300 |
2013/04/18 | 426 | 426 | 420 | 424 | 6,100 |
2013/04/17 | 424 | 424 | 418 | 424 | 8,200 |
2013/04/16 | 415 | 426 | 415 | 418 | 8,200 |
2013/04/15 | 424 | 429 | 412 | 415 | 5,300 |
2013/04/12 | 413 | 422 | 410 | 421 | 3,300 |
2013/04/11 | 418 | 420 | 410 | 417 | 6,100 |
2013/04/10 | 417 | 421 | 417 | 421 | 2,700 |
2013/04/09 | 422 | 422 | 415 | 417 | 1,700 |
2013/04/08 | 417 | 422 | 411 | 421 | 12,700 |
2013/04/05 | 416 | 416 | 410 | 410 | 6,000 |
2013/04/04 | 401 | 421 | 397 | 406 | 16,000 |
2013/04/03 | 401 | 412 | 401 | 407 | 4,700 |
2013/04/02 | 391 | 405 | 387 | 405 | 12,500 |
2013/04/01 | 422 | 422 | 395 | 403 | 13,600 |
2013/03/29 | 428 | 430 | 418 | 422 | 10,200 |
2013/03/28 | 431 | 431 | 425 | 429 | 2,400 |
2013/03/27 | 431 | 435 | 426 | 431 | 8,700 |
2013/03/26 | 418 | 441 | 418 | 431 | 28,800 |
2013/03/25 | 421 | 426 | 416 | 419 | 11,300 |
2013/03/22 | 428 | 428 | 416 | 418 | 9,400 |
2013/03/21 | 423 | 434 | 419 | 430 | 13,900 |
2013/03/19 | 415 | 422 | 412 | 418 | 6,100 |
2013/03/18 | 412 | 419 | 410 | 412 | 5,800 |
2013/03/15 | 418 | 421 | 411 | 412 | 21,600 |
2013/03/14 | 420 | 425 | 415 | 418 | 8,300 |
2013/03/13 | 411 | 419 | 409 | 415 | 5,700 |
2013/03/12 | 416 | 419 | 409 | 411 | 18,100 |
2013/03/11 | 427 | 435 | 416 | 421 | 28,000 |
2013/03/08 | 445 | 451 | 418 | 426 | 57,900 |
2013/03/07 | 463 | 470 | 443 | 444 | 43,200 |
2013/03/06 | 445 | 459 | 427 | 445 | 38,200 |
2013/03/05 | 409 | 474 | 409 | 433 | 162,300 |
2013/03/04 | 412 | 415 | 411 | 411 | 4,600 |
2013/03/01 | 410 | 418 | 410 | 412 | 10,600 |
2013/02/28 | 430 | 430 | 408 | 416 | 60,300 |
2013/02/27 | 410 | 423 | 410 | 418 | 31,900 |
2013/02/26 | 404 | 413 | 403 | 408 | 15,800 |
2013/02/25 | 400 | 411 | 400 | 408 | 27,000 |
2013/02/22 | 401 | 410 | 395 | 398 | 15,300 |
2013/02/21 | 388 | 407 | 388 | 404 | 33,400 |
2013/02/20 | 388 | 392 | 388 | 390 | 5,300 |
2013/02/19 | 388 | 394 | 385 | 391 | 3,100 |
2013/02/18 | 383 | 388 | 383 | 388 | 7,400 |
2013/02/15 | 395 | 395 | 382 | 386 | 11,000 |
2013/02/14 | 390 | 396 | 390 | 395 | 2,200 |
2013/02/13 | 399 | 400 | 385 | 394 | 29,600 |
2013/02/12 | 405 | 409 | 399 | 405 | 13,800 |
2013/02/08 | 411 | 417 | 402 | 404 | 24,500 |
2013/02/07 | 423 | 423 | 411 | 413 | 34,000 |
2013/02/06 | 418 | 433 | 412 | 421 | 55,900 |
2013/02/05 | 423 | 439 | 406 | 418 | 69,500 |
2013/02/04 | 415 | 440 | 413 | 429 | 89,100 |
2013/02/01 | 409 | 417 | 409 | 414 | 11,400 |
2013/01/31 | 411 | 414 | 405 | 413 | 8,100 |
2013/01/30 | 418 | 419 | 404 | 411 | 13,700 |
2013/01/29 | 399 | 415 | 399 | 407 | 35,100 |
2013/01/28 | 392 | 399 | 392 | 397 | 12,900 |
2013/01/25 | 391 | 395 | 390 | 393 | 17,200 |
2013/01/24 | 395 | 397 | 391 | 397 | 7,200 |
2013/01/23 | 399 | 399 | 393 | 396 | 10,800 |
2013/01/22 | 403 | 406 | 395 | 399 | 12,900 |
2013/01/21 | 404 | 411 | 402 | 405 | 10,100 |
2013/01/18 | 401 | 411 | 400 | 402 | 7,100 |
2013/01/17 | 400 | 415 | 395 | 400 | 31,000 |
2013/01/16 | 402 | 406 | 400 | 400 | 13,500 |
2013/01/15 | 404 | 404 | 398 | 399 | 14,700 |
2013/01/11 | 396 | 403 | 394 | 397 | 20,700 |
2013/01/10 | 397 | 397 | 389 | 393 | 38,500 |
2013/01/09 | 412 | 415 | 409 | 413 | 11,000 |
2013/01/08 | 414 | 414 | 407 | 412 | 13,000 |
2013/01/07 | 415 | 417 | 403 | 414 | 49,000 |
2013/01/04 | 406 | 408 | 400 | 403 | 17,900 |