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 |
---|---|---|---|---|---|
2014/12/30 | 929 | 949 | 900 | 940 | 44,000 |
2014/12/29 | 895 | 959 | 868 | 944 | 69,500 |
2014/12/26 | 852 | 895 | 825 | 880 | 36,600 |
2014/12/25 | 794 | 855 | 785 | 842 | 61,500 |
2014/12/24 | 810 | 817 | 801 | 802 | 21,800 |
2014/12/22 | 850 | 854 | 805 | 815 | 24,300 |
2014/12/19 | 842 | 873 | 829 | 841 | 41,200 |
2014/12/18 | 835 | 882 | 835 | 859 | 19,400 |
2014/12/17 | 827 | 849 | 827 | 830 | 18,200 |
2014/12/16 | 875 | 880 | 853 | 857 | 16,900 |
2014/12/15 | 900 | 901 | 881 | 882 | 13,500 |
2014/12/12 | 909 | 923 | 895 | 905 | 27,600 |
2014/12/11 | 874 | 896 | 835 | 889 | 33,900 |
2014/12/10 | 890 | 895 | 878 | 880 | 30,300 |
2014/12/09 | 920 | 920 | 896 | 898 | 23,000 |
2014/12/08 | 935 | 941 | 907 | 911 | 32,500 |
2014/12/05 | 950 | 960 | 915 | 934 | 39,500 |
2014/12/04 | 957 | 980 | 950 | 950 | 37,200 |
2014/12/03 | 1,005 | 1,015 | 967 | 967 | 59,100 |
2014/12/02 | 1,029 | 1,030 | 1,005 | 1,005 | 21,600 |
2014/12/01 | 1,026 | 1,040 | 1,013 | 1,016 | 18,800 |
2014/11/28 | 1,020 | 1,028 | 1,011 | 1,014 | 24,100 |
2014/11/27 | 1,040 | 1,055 | 1,000 | 1,015 | 42,400 |
2014/11/26 | 1,015 | 1,090 | 1,000 | 1,038 | 68,300 |
2014/11/25 | 1,049 | 1,049 | 997 | 1,000 | 41,500 |
2014/11/21 | 1,019 | 1,052 | 990 | 1,012 | 30,400 |
2014/11/20 | 1,072 | 1,073 | 1,000 | 1,016 | 27,000 |
2014/11/19 | 1,125 | 1,139 | 1,061 | 1,074 | 48,000 |
2014/11/18 | 1,014 | 1,112 | 995 | 1,090 | 48,100 |
2014/11/17 | 1,010 | 1,032 | 995 | 1,000 | 39,500 |
2014/11/14 | 1,051 | 1,062 | 1,015 | 1,020 | 42,400 |
2014/11/13 | 1,096 | 1,119 | 1,056 | 1,062 | 45,000 |
2014/11/12 | 1,180 | 1,195 | 1,085 | 1,105 | 104,900 |
2014/11/11 | 1,220 | 1,332 | 1,168 | 1,203 | 171,400 |
2014/11/10 | 1,145 | 1,342 | 1,099 | 1,225 | 240,200 |
2014/11/07 | 1,065 | 1,085 | 1,020 | 1,085 | 55,400 |
2014/11/06 | 1,135 | 1,153 | 995 | 1,035 | 122,100 |
2014/11/05 | 971 | 1,088 | 971 | 1,081 | 102,000 |
2014/11/04 | 978 | 1,017 | 973 | 1,001 | 51,400 |
2014/10/31 | 950 | 986 | 925 | 969 | 71,800 |
2014/10/30 | 1,001 | 1,015 | 955 | 965 | 67,200 |
2014/10/29 | 1,046 | 1,100 | 1,002 | 1,024 | 97,200 |
2014/10/28 | 1,014 | 1,040 | 961 | 1,001 | 89,300 |
2014/10/27 | 971 | 1,017 | 948 | 960 | 115,800 |
2014/10/24 | 928 | 1,062 | 928 | 1,016 | 255,300 |
2014/10/23 | 920 | 955 | 910 | 918 | 47,200 |
2014/10/22 | 931 | 964 | 905 | 910 | 79,900 |
2014/10/21 | 942 | 950 | 899 | 916 | 84,600 |
2014/10/20 | 1,032 | 1,059 | 933 | 965 | 136,400 |
2014/10/17 | 1,315 | 1,319 | 974 | 987 | 442,600 |
2014/10/16 | 971 | 1,135 | 960 | 1,135 | 764,500 |
2014/10/15 | 985 | 985 | 985 | 985 | 18,500 |
2014/10/14 | 810 | 853 | 805 | 835 | 137,300 |
2014/10/10 | 944 | 980 | 899 | 942 | 70,100 |
2014/10/09 | 1,031 | 1,077 | 985 | 988 | 52,900 |
2014/10/08 | 1,000 | 1,031 | 978 | 1,004 | 46,500 |
2014/10/07 | 1,087 | 1,087 | 1,013 | 1,040 | 38,100 |
2014/10/06 | 1,076 | 1,106 | 1,071 | 1,081 | 50,000 |
2014/10/03 | 1,060 | 1,111 | 1,050 | 1,103 | 66,000 |
2014/10/02 | 1,030 | 1,108 | 1,026 | 1,090 | 55,000 |
2014/10/01 | 1,185 | 1,197 | 1,070 | 1,073 | 98,300 |
2014/09/30 | 1,214 | 1,238 | 1,175 | 1,203 | 78,800 |
2014/09/29 | 1,285 | 1,323 | 1,202 | 1,274 | 162,100 |
2014/09/26 | 1,151 | 1,194 | 1,140 | 1,168 | 87,200 |
2014/09/25 | 1,190 | 1,298 | 1,190 | 1,211 | 158,100 |
2014/09/24 | 1,150 | 1,437 | 1,133 | 1,190 | 636,900 |
2014/09/22 | 1,123 | 1,188 | 1,120 | 1,154 | 96,600 |
2014/09/19 | 1,188 | 1,189 | 1,140 | 1,158 | 78,500 |
2014/09/18 | 1,203 | 1,219 | 1,134 | 1,158 | 171,100 |
2014/09/17 | 1,333 | 1,354 | 1,233 | 1,233 | 246,800 |
2014/09/16 | 1,415 | 1,445 | 1,388 | 1,423 | 89,600 |
2014/09/12 | 1,451 | 1,456 | 1,386 | 1,411 | 69,200 |
2014/09/11 | 1,435 | 1,520 | 1,405 | 1,445 | 169,300 |
2014/09/10 | 1,420 | 1,438 | 1,338 | 1,400 | 88,000 |
2014/09/09 | 1,450 | 1,479 | 1,381 | 1,430 | 124,500 |
2014/09/08 | 1,384 | 1,649 | 1,373 | 1,480 | 416,200 |
2014/09/05 | 1,334 | 1,437 | 1,323 | 1,412 | 104,100 |
2014/09/04 | 1,350 | 1,410 | 1,281 | 1,333 | 140,600 |
2014/09/03 | 1,395 | 1,539 | 1,362 | 1,381 | 388,700 |
2014/09/02 | 1,333 | 1,395 | 1,272 | 1,340 | 156,600 |
2014/09/01 | 1,380 | 1,500 | 1,324 | 1,382 | 256,400 |
2014/08/29 | 1,452 | 1,452 | 1,327 | 1,380 | 179,700 |
2014/08/28 | 1,550 | 1,614 | 1,416 | 1,459 | 209,600 |
2014/08/27 | 1,538 | 1,681 | 1,460 | 1,600 | 316,900 |
2014/08/26 | 1,705 | 2,040 | 1,512 | 1,570 | 1,036,900 |
2014/08/25 | 1,400 | 1,773 | 1,374 | 1,773 | 965,900 |
2014/08/22 | 1,500 | 1,683 | 1,440 | 1,473 | 1,429,200 |
2014/08/21 | 1,110 | 1,383 | 1,109 | 1,383 | 386,900 |
2014/08/20 | 1,100 | 1,119 | 1,044 | 1,083 | 58,900 |
2014/08/19 | 1,100 | 1,149 | 1,021 | 1,087 | 104,900 |
2014/08/18 | 1,170 | 1,250 | 1,082 | 1,113 | 223,400 |
2014/08/15 | 1,095 | 1,115 | 1,029 | 1,050 | 145,800 |
2014/08/14 | 958 | 1,029 | 912 | 1,005 | 153,700 |
2014/08/13 | 1,030 | 1,069 | 958 | 973 | 144,800 |
2014/08/12 | 1,176 | 1,279 | 951 | 977 | 497,600 |
2014/08/11 | 988 | 1,089 | 988 | 1,089 | 165,600 |
2014/08/08 | 948 | 1,035 | 860 | 939 | 403,100 |
2014/08/07 | 905 | 981 | 855 | 912 | 180,500 |
2014/08/06 | 825 | 900 | 821 | 890 | 127,200 |
2014/08/05 | 900 | 966 | 831 | 831 | 298,400 |
2014/08/04 | 800 | 908 | 790 | 842 | 160,100 |
2014/08/01 | 780 | 860 | 752 | 812 | 126,400 |
2014/07/31 | 825 | 828 | 798 | 798 | 56,300 |
2014/07/30 | 823 | 853 | 805 | 821 | 121,900 |
2014/07/29 | 858 | 865 | 800 | 802 | 141,100 |
2014/07/28 | 919 | 932 | 880 | 897 | 138,500 |
2014/07/25 | 867 | 925 | 844 | 879 | 208,900 |
2014/07/24 | 912 | 955 | 840 | 858 | 208,000 |
2014/07/23 | 951 | 1,001 | 890 | 910 | 251,800 |
2014/07/22 | 1,190 | 1,299 | 1,010 | 1,010 | 575,200 |
2014/07/18 | 900 | 1,115 | 892 | 1,010 | 761,500 |
2014/07/17 | 879 | 1,033 | 814 | 971 | 868,600 |
2014/07/16 | 705 | 892 | 652 | 883 | 714,600 |
2014/07/15 | 732 | 742 | 725 | 742 | 100,800 |
2014/07/14 | 601 | 642 | 544 | 642 | 310,000 |
2014/07/11 | 521 | 542 | 521 | 542 | 12,100 |
2014/07/10 | 523 | 538 | 523 | 524 | 16,300 |
2014/07/09 | 530 | 530 | 520 | 523 | 5,900 |
2014/07/08 | 517 | 525 | 517 | 524 | 7,400 |
2014/07/07 | 515 | 518 | 511 | 518 | 4,800 |
2014/07/04 | 520 | 520 | 498 | 508 | 19,000 |
2014/07/03 | 523 | 527 | 519 | 523 | 7,200 |
2014/07/02 | 523 | 525 | 518 | 522 | 18,700 |
2014/07/01 | 531 | 536 | 520 | 528 | 29,000 |
2014/06/30 | 542 | 550 | 523 | 544 | 48,500 |
2014/06/27 | 570 | 584 | 554 | 572 | 8,400 |
2014/06/26 | 557 | 569 | 550 | 560 | 9,600 |
2014/06/25 | 550 | 565 | 547 | 560 | 5,600 |
2014/06/24 | 551 | 564 | 538 | 564 | 6,400 |
2014/06/23 | 553 | 579 | 551 | 551 | 18,400 |
2014/06/20 | 554 | 555 | 542 | 551 | 3,300 |
2014/06/19 | 549 | 552 | 543 | 550 | 7,500 |
2014/06/18 | 549 | 552 | 542 | 552 | 10,500 |
2014/06/17 | 540 | 547 | 535 | 536 | 11,300 |
2014/06/16 | 545 | 549 | 523 | 541 | 11,200 |
2014/06/13 | 515 | 540 | 513 | 539 | 14,300 |
2014/06/12 | 508 | 518 | 508 | 518 | 4,300 |
2014/06/11 | 517 | 518 | 513 | 518 | 10,400 |
2014/06/10 | 521 | 525 | 511 | 515 | 8,300 |
2014/06/09 | 522 | 526 | 520 | 521 | 4,000 |
2014/06/06 | 543 | 543 | 520 | 523 | 11,400 |
2014/06/05 | 538 | 546 | 526 | 531 | 28,300 |
2014/06/04 | 510 | 525 | 506 | 520 | 7,200 |
2014/06/03 | 516 | 540 | 512 | 515 | 21,900 |
2014/06/02 | 491 | 518 | 491 | 506 | 21,800 |
2014/05/30 | 478 | 487 | 478 | 487 | 1,600 |
2014/05/29 | 483 | 484 | 472 | 478 | 3,800 |
2014/05/28 | 481 | 494 | 481 | 486 | 1,700 |
2014/05/27 | 481 | 490 | 470 | 487 | 11,300 |
2014/05/26 | 476 | 487 | 476 | 483 | 4,300 |
2014/05/23 | 483 | 484 | 483 | 484 | 400 |
2014/05/22 | 458 | 475 | 458 | 475 | 2,100 |
2014/05/21 | 466 | 471 | 450 | 454 | 4,600 |
2014/05/20 | 475 | 478 | 465 | 474 | 12,700 |
2014/05/19 | 476 | 479 | 461 | 476 | 15,300 |
2014/05/16 | 476 | 482 | 476 | 477 | 4,300 |
2014/05/15 | 486 | 489 | 486 | 486 | 1,700 |
2014/05/14 | 492 | 492 | 481 | 490 | 6,100 |
2014/05/13 | 489 | 496 | 489 | 496 | 1,100 |
2014/05/12 | 483 | 509 | 483 | 489 | 9,000 |
2014/05/09 | 498 | 498 | 485 | 487 | 1,200 |
2014/05/08 | 490 | 500 | 486 | 498 | 8,100 |
2014/05/07 | 477 | 485 | 475 | 485 | 1,800 |
2014/05/02 | 481 | 485 | 480 | 481 | 1,800 |
2014/05/01 | 477 | 493 | 476 | 490 | 1,300 |
2014/04/30 | 487 | 495 | 466 | 476 | 16,600 |
2014/04/28 | 490 | 496 | 487 | 487 | 2,300 |
2014/04/25 | 499 | 509 | 490 | 490 | 6,100 |
2014/04/24 | 500 | 515 | 490 | 499 | 11,700 |
2014/04/23 | 491 | 491 | 490 | 490 | 200 |
2014/04/22 | 490 | 500 | 487 | 500 | 2,700 |
2014/04/21 | 500 | 500 | 490 | 490 | 2,400 |
2014/04/18 | 509 | 509 | 494 | 500 | 1,200 |
2014/04/17 | 497 | 502 | 495 | 495 | 3,500 |
2014/04/16 | 499 | 503 | 491 | 497 | 6,400 |
2014/04/15 | 499 | 499 | 476 | 485 | 3,600 |
2014/04/14 | 490 | 490 | 463 | 490 | 23,900 |
2014/04/11 | 490 | 510 | 466 | 510 | 9,600 |
2014/04/10 | 508 | 511 | 490 | 490 | 7,500 |
2014/04/09 | 509 | 511 | 498 | 498 | 4,700 |
2014/04/08 | 519 | 519 | 509 | 517 | 3,700 |
2014/04/07 | 504 | 514 | 504 | 509 | 11,800 |
2014/04/04 | 531 | 540 | 520 | 534 | 6,400 |
2014/04/03 | 537 | 539 | 532 | 536 | 7,300 |
2014/04/02 | 527 | 537 | 526 | 537 | 18,600 |
2014/04/01 | 528 | 528 | 517 | 517 | 3,100 |
2014/03/31 | 530 | 532 | 518 | 530 | 13,000 |
2014/03/28 | 513 | 520 | 510 | 510 | 3,000 |
2014/03/27 | 496 | 513 | 496 | 510 | 9,000 |
2014/03/26 | 490 | 512 | 489 | 495 | 7,200 |
2014/03/25 | 486 | 520 | 486 | 490 | 19,200 |
2014/03/24 | 469 | 494 | 464 | 483 | 12,100 |
2014/03/20 | 456 | 469 | 450 | 468 | 8,200 |
2014/03/19 | 455 | 463 | 455 | 463 | 3,300 |
2014/03/18 | 451 | 452 | 445 | 450 | 2,800 |
2014/03/17 | 443 | 451 | 443 | 451 | 2,600 |
2014/03/14 | 460 | 469 | 447 | 451 | 17,900 |
2014/03/13 | 469 | 469 | 463 | 469 | 1,500 |
2014/03/12 | 469 | 469 | 462 | 469 | 1,800 |
2014/03/11 | 472 | 472 | 467 | 469 | 3,000 |
2014/03/10 | 468 | 473 | 463 | 467 | 2,700 |
2014/03/07 | 479 | 480 | 466 | 470 | 6,300 |
2014/03/06 | 464 | 471 | 464 | 471 | 2,000 |
2014/03/05 | 459 | 462 | 458 | 458 | 900 |
2014/03/04 | 442 | 453 | 442 | 450 | 3,300 |
2014/03/03 | 454 | 454 | 437 | 450 | 3,500 |
2014/02/28 | 463 | 463 | 460 | 460 | 2,600 |
2014/02/27 | 475 | 475 | 461 | 465 | 1,900 |
2014/02/26 | 465 | 476 | 464 | 470 | 4,600 |
2014/02/25 | 470 | 474 | 465 | 472 | 3,200 |
2014/02/24 | 460 | 467 | 460 | 467 | 1,800 |
2014/02/21 | 455 | 460 | 446 | 460 | 5,100 |
2014/02/20 | 469 | 469 | 424 | 452 | 9,200 |
2014/02/19 | 467 | 471 | 461 | 471 | 2,900 |
2014/02/18 | 453 | 470 | 453 | 467 | 6,500 |
2014/02/17 | 459 | 466 | 452 | 453 | 1,200 |
2014/02/14 | 466 | 466 | 455 | 456 | 4,800 |
2014/02/13 | 482 | 482 | 466 | 466 | 4,600 |
2014/02/12 | 480 | 496 | 480 | 488 | 6,900 |
2014/02/10 | 495 | 495 | 471 | 479 | 18,800 |
2014/02/07 | 448 | 500 | 448 | 500 | 17,200 |
2014/02/06 | 447 | 451 | 440 | 442 | 13,400 |
2014/02/05 | 435 | 447 | 420 | 436 | 24,300 |
2014/02/04 | 446 | 446 | 404 | 417 | 76,000 |
2014/02/03 | 515 | 516 | 479 | 482 | 25,100 |
2014/01/31 | 543 | 543 | 521 | 524 | 17,100 |
2014/01/30 | 557 | 557 | 528 | 533 | 10,000 |
2014/01/29 | 545 | 550 | 540 | 548 | 7,100 |
2014/01/28 | 530 | 545 | 530 | 538 | 16,100 |
2014/01/27 | 529 | 539 | 525 | 534 | 38,300 |
2014/01/24 | 543 | 557 | 540 | 549 | 20,900 |
2014/01/23 | 567 | 568 | 552 | 556 | 26,700 |
2014/01/22 | 575 | 595 | 540 | 560 | 67,200 |
2014/01/21 | 571 | 597 | 570 | 572 | 38,200 |
2014/01/20 | 578 | 578 | 566 | 568 | 7,900 |
2014/01/17 | 563 | 578 | 552 | 578 | 18,000 |
2014/01/16 | 573 | 583 | 563 | 563 | 17,200 |
2014/01/15 | 572 | 576 | 560 | 568 | 25,400 |
2014/01/14 | 576 | 597 | 557 | 562 | 60,400 |
2014/01/10 | 618 | 618 | 601 | 606 | 26,600 |
2014/01/09 | 600 | 617 | 583 | 615 | 31,400 |
2014/01/08 | 589 | 600 | 571 | 590 | 33,700 |
2014/01/07 | 563 | 610 | 561 | 609 | 118,500 |
2014/01/06 | 558 | 558 | 549 | 555 | 21,200 |