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 |
---|---|---|---|---|---|
2015/12/30 | 820 | 827 | 805 | 827 | 17,200 |
2015/12/29 | 805 | 825 | 805 | 805 | 6,700 |
2015/12/28 | 761 | 800 | 761 | 800 | 13,200 |
2015/12/25 | 773 | 780 | 750 | 761 | 12,300 |
2015/12/24 | 785 | 809 | 765 | 773 | 12,600 |
2015/12/22 | 791 | 792 | 767 | 783 | 12,000 |
2015/12/21 | 815 | 815 | 786 | 790 | 9,800 |
2015/12/18 | 815 | 839 | 812 | 815 | 5,600 |
2015/12/17 | 807 | 827 | 807 | 819 | 9,100 |
2015/12/16 | 803 | 820 | 803 | 810 | 3,400 |
2015/12/15 | 822 | 830 | 802 | 803 | 18,100 |
2015/12/14 | 798 | 820 | 798 | 817 | 12,900 |
2015/12/11 | 846 | 852 | 841 | 843 | 4,100 |
2015/12/10 | 855 | 855 | 836 | 846 | 16,800 |
2015/12/09 | 850 | 870 | 841 | 870 | 11,600 |
2015/12/08 | 870 | 879 | 860 | 862 | 12,700 |
2015/12/07 | 843 | 915 | 843 | 890 | 65,800 |
2015/12/04 | 838 | 849 | 830 | 844 | 10,600 |
2015/12/03 | 859 | 866 | 837 | 855 | 21,400 |
2015/12/02 | 885 | 885 | 865 | 868 | 13,300 |
2015/12/01 | 880 | 895 | 874 | 885 | 14,400 |
2015/11/30 | 923 | 923 | 884 | 884 | 27,800 |
2015/11/27 | 936 | 944 | 911 | 923 | 30,800 |
2015/11/26 | 951 | 980 | 909 | 936 | 82,600 |
2015/11/25 | 890 | 928 | 875 | 925 | 43,900 |
2015/11/24 | 898 | 900 | 868 | 890 | 30,000 |
2015/11/20 | 878 | 895 | 865 | 884 | 33,300 |
2015/11/19 | 850 | 859 | 839 | 859 | 8,600 |
2015/11/18 | 845 | 858 | 832 | 843 | 5,800 |
2015/11/17 | 846 | 861 | 838 | 838 | 3,200 |
2015/11/16 | 850 | 853 | 835 | 850 | 8,400 |
2015/11/13 | 847 | 864 | 830 | 855 | 12,600 |
2015/11/12 | 860 | 862 | 831 | 852 | 14,100 |
2015/11/11 | 866 | 884 | 850 | 860 | 18,200 |
2015/11/10 | 851 | 898 | 851 | 872 | 27,700 |
2015/11/09 | 880 | 880 | 845 | 860 | 18,500 |
2015/11/06 | 807 | 907 | 807 | 877 | 120,300 |
2015/11/05 | 793 | 810 | 791 | 792 | 8,200 |
2015/11/04 | 801 | 815 | 791 | 792 | 12,300 |
2015/11/02 | 857 | 857 | 793 | 805 | 22,300 |
2015/10/30 | 877 | 877 | 821 | 857 | 17,800 |
2015/10/29 | 890 | 894 | 855 | 862 | 28,100 |
2015/10/28 | 839 | 880 | 791 | 860 | 56,500 |
2015/10/27 | 782 | 866 | 769 | 850 | 91,900 |
2015/10/26 | 757 | 819 | 756 | 767 | 61,200 |
2015/10/23 | 746 | 750 | 739 | 744 | 6,900 |
2015/10/22 | 749 | 761 | 737 | 743 | 9,800 |
2015/10/21 | 730 | 763 | 730 | 737 | 15,800 |
2015/10/20 | 748 | 750 | 729 | 731 | 4,400 |
2015/10/19 | 749 | 760 | 735 | 749 | 5,800 |
2015/10/16 | 734 | 744 | 732 | 734 | 3,400 |
2015/10/15 | 735 | 755 | 715 | 734 | 11,100 |
2015/10/14 | 750 | 751 | 738 | 738 | 6,300 |
2015/10/13 | 756 | 758 | 736 | 758 | 16,600 |
2015/10/09 | 759 | 778 | 757 | 760 | 21,200 |
2015/10/08 | 760 | 776 | 753 | 758 | 11,300 |
2015/10/07 | 754 | 776 | 751 | 760 | 10,200 |
2015/10/06 | 759 | 765 | 747 | 749 | 7,500 |
2015/10/05 | 764 | 766 | 745 | 750 | 13,200 |
2015/10/02 | 753 | 757 | 745 | 753 | 5,000 |
2015/10/01 | 751 | 760 | 740 | 754 | 8,300 |
2015/09/30 | 757 | 800 | 756 | 760 | 6,600 |
2015/09/29 | 770 | 770 | 750 | 755 | 11,100 |
2015/09/28 | 820 | 820 | 783 | 783 | 6,700 |
2015/09/25 | 840 | 841 | 800 | 818 | 9,800 |
2015/09/24 | 767 | 830 | 751 | 814 | 12,100 |
2015/09/18 | 795 | 810 | 771 | 776 | 10,000 |
2015/09/17 | 813 | 813 | 770 | 771 | 6,300 |
2015/09/16 | 792 | 822 | 778 | 802 | 12,800 |
2015/09/15 | 818 | 840 | 765 | 840 | 11,900 |
2015/09/14 | 785 | 878 | 755 | 810 | 49,900 |
2015/09/11 | 770 | 770 | 755 | 769 | 2,200 |
2015/09/10 | 776 | 784 | 742 | 770 | 5,800 |
2015/09/09 | 782 | 782 | 739 | 776 | 7,700 |
2015/09/08 | 768 | 776 | 714 | 723 | 16,000 |
2015/09/07 | 739 | 780 | 739 | 768 | 5,600 |
2015/09/04 | 808 | 815 | 757 | 784 | 6,900 |
2015/09/03 | 813 | 835 | 807 | 832 | 3,600 |
2015/09/02 | 770 | 848 | 768 | 821 | 11,600 |
2015/09/01 | 842 | 857 | 829 | 830 | 12,200 |
2015/08/31 | 915 | 915 | 831 | 842 | 19,000 |
2015/08/28 | 919 | 921 | 853 | 870 | 158,200 |
2015/08/27 | 850 | 865 | 795 | 865 | 120,700 |
2015/08/26 | 616 | 715 | 616 | 715 | 26,600 |
2015/08/25 | 650 | 705 | 590 | 615 | 26,800 |
2015/08/24 | 752 | 774 | 720 | 720 | 31,700 |
2015/08/21 | 812 | 829 | 801 | 812 | 10,800 |
2015/08/20 | 849 | 859 | 845 | 845 | 6,800 |
2015/08/19 | 875 | 884 | 846 | 849 | 13,400 |
2015/08/18 | 873 | 887 | 873 | 876 | 7,100 |
2015/08/17 | 888 | 890 | 878 | 878 | 14,300 |
2015/08/14 | 863 | 868 | 863 | 865 | 2,100 |
2015/08/13 | 882 | 883 | 869 | 876 | 2,600 |
2015/08/12 | 873 | 873 | 863 | 863 | 3,800 |
2015/08/11 | 865 | 875 | 864 | 869 | 4,000 |
2015/08/10 | 868 | 868 | 853 | 857 | 3,700 |
2015/08/07 | 883 | 883 | 854 | 861 | 4,300 |
2015/08/06 | 856 | 873 | 856 | 870 | 3,600 |
2015/08/05 | 864 | 873 | 864 | 871 | 2,800 |
2015/08/04 | 885 | 885 | 855 | 879 | 11,800 |
2015/08/03 | 881 | 888 | 878 | 885 | 3,200 |
2015/07/31 | 890 | 890 | 880 | 882 | 5,300 |
2015/07/30 | 885 | 893 | 881 | 883 | 4,100 |
2015/07/29 | 882 | 900 | 881 | 887 | 7,100 |
2015/07/28 | 881 | 885 | 870 | 882 | 10,600 |
2015/07/27 | 892 | 893 | 880 | 884 | 4,700 |
2015/07/24 | 898 | 900 | 887 | 893 | 13,000 |
2015/07/23 | 898 | 901 | 898 | 901 | 3,800 |
2015/07/22 | 903 | 909 | 902 | 902 | 6,500 |
2015/07/21 | 916 | 919 | 900 | 902 | 7,700 |
2015/07/17 | 923 | 923 | 911 | 915 | 3,300 |
2015/07/16 | 920 | 922 | 907 | 922 | 9,300 |
2015/07/15 | 905 | 921 | 905 | 917 | 16,000 |
2015/07/14 | 899 | 916 | 899 | 905 | 13,400 |
2015/07/13 | 861 | 902 | 861 | 889 | 6,900 |
2015/07/10 | 910 | 921 | 870 | 872 | 42,800 |
2015/07/09 | 805 | 876 | 740 | 868 | 124,700 |
2015/07/08 | 902 | 902 | 842 | 850 | 124,400 |
2015/07/07 | 893 | 906 | 893 | 897 | 8,700 |
2015/07/06 | 891 | 905 | 890 | 893 | 25,600 |
2015/07/03 | 916 | 916 | 902 | 907 | 9,500 |
2015/07/02 | 929 | 933 | 917 | 917 | 7,400 |
2015/07/01 | 917 | 928 | 915 | 919 | 10,100 |
2015/06/30 | 890 | 978 | 890 | 916 | 54,200 |
2015/06/29 | 910 | 912 | 903 | 904 | 9,300 |
2015/06/26 | 928 | 928 | 912 | 912 | 12,400 |
2015/06/25 | 930 | 931 | 922 | 922 | 9,100 |
2015/06/24 | 922 | 929 | 920 | 922 | 7,400 |
2015/06/23 | 926 | 931 | 918 | 919 | 11,600 |
2015/06/22 | 919 | 934 | 917 | 922 | 12,800 |
2015/06/19 | 915 | 929 | 915 | 918 | 10,700 |
2015/06/18 | 942 | 942 | 915 | 915 | 32,700 |
2015/06/17 | 927 | 952 | 925 | 927 | 25,200 |
2015/06/16 | 925 | 1,010 | 915 | 927 | 134,200 |
2015/06/15 | 936 | 936 | 913 | 919 | 14,400 |
2015/06/12 | 924 | 940 | 924 | 936 | 10,200 |
2015/06/11 | 928 | 928 | 901 | 922 | 11,600 |
2015/06/10 | 917 | 940 | 915 | 923 | 18,700 |
2015/06/09 | 941 | 941 | 921 | 924 | 21,700 |
2015/06/08 | 975 | 975 | 940 | 943 | 21,700 |
2015/06/05 | 975 | 977 | 955 | 977 | 11,500 |
2015/06/04 | 1,000 | 1,020 | 975 | 975 | 44,200 |
2015/06/03 | 950 | 1,050 | 933 | 1,028 | 226,000 |
2015/06/02 | 926 | 946 | 921 | 939 | 18,000 |
2015/06/01 | 950 | 979 | 925 | 926 | 36,900 |
2015/05/29 | 909 | 1,035 | 905 | 950 | 274,100 |
2015/05/28 | 914 | 920 | 908 | 908 | 9,900 |
2015/05/27 | 918 | 921 | 914 | 914 | 6,700 |
2015/05/26 | 920 | 922 | 912 | 920 | 5,900 |
2015/05/25 | 926 | 926 | 910 | 920 | 9,700 |
2015/05/22 | 916 | 924 | 913 | 918 | 5,300 |
2015/05/21 | 925 | 934 | 915 | 918 | 6,900 |
2015/05/20 | 913 | 929 | 913 | 925 | 5,600 |
2015/05/19 | 912 | 917 | 900 | 912 | 16,000 |
2015/05/18 | 925 | 925 | 915 | 916 | 6,000 |
2015/05/15 | 917 | 927 | 914 | 925 | 6,200 |
2015/05/14 | 925 | 930 | 915 | 921 | 6,000 |
2015/05/13 | 930 | 930 | 916 | 920 | 5,900 |
2015/05/12 | 925 | 927 | 919 | 923 | 8,400 |
2015/05/11 | 929 | 934 | 924 | 930 | 10,100 |
2015/05/08 | 911 | 926 | 910 | 925 | 9,800 |
2015/05/07 | 925 | 949 | 911 | 922 | 25,800 |
2015/05/01 | 956 | 959 | 888 | 895 | 52,600 |
2015/04/30 | 976 | 985 | 956 | 960 | 21,500 |
2015/04/28 | 999 | 999 | 980 | 987 | 9,300 |
2015/04/27 | 995 | 996 | 991 | 995 | 4,900 |
2015/04/24 | 993 | 1,000 | 983 | 996 | 9,500 |
2015/04/23 | 1,020 | 1,020 | 999 | 999 | 19,900 |
2015/04/22 | 986 | 1,044 | 986 | 1,030 | 113,300 |
2015/04/21 | 993 | 1,004 | 981 | 986 | 11,100 |
2015/04/20 | 958 | 1,087 | 956 | 983 | 116,200 |
2015/04/17 | 975 | 983 | 965 | 975 | 19,100 |
2015/04/16 | 980 | 990 | 968 | 978 | 16,800 |
2015/04/15 | 1,008 | 1,008 | 987 | 988 | 15,100 |
2015/04/14 | 1,012 | 1,014 | 988 | 999 | 19,900 |
2015/04/13 | 994 | 1,010 | 963 | 1,009 | 38,200 |
2015/04/10 | 1,040 | 1,076 | 1,033 | 1,054 | 36,100 |
2015/04/09 | 1,045 | 1,045 | 1,017 | 1,030 | 11,500 |
2015/04/08 | 1,055 | 1,074 | 1,030 | 1,038 | 37,900 |
2015/04/07 | 1,010 | 1,074 | 1,004 | 1,049 | 56,300 |
2015/04/06 | 975 | 998 | 975 | 997 | 15,900 |
2015/04/03 | 982 | 985 | 970 | 971 | 12,200 |
2015/04/02 | 989 | 991 | 972 | 980 | 10,600 |
2015/04/01 | 992 | 995 | 971 | 990 | 19,800 |
2015/03/31 | 990 | 1,013 | 987 | 998 | 25,500 |
2015/03/30 | 975 | 991 | 953 | 984 | 15,100 |
2015/03/27 | 986 | 1,008 | 980 | 980 | 15,300 |
2015/03/26 | 1,012 | 1,032 | 989 | 999 | 30,000 |
2015/03/25 | 1,017 | 1,051 | 1,017 | 1,037 | 18,800 |
2015/03/24 | 1,028 | 1,070 | 1,019 | 1,030 | 22,000 |
2015/03/23 | 1,090 | 1,090 | 990 | 1,046 | 58,600 |
2015/03/20 | 1,046 | 1,135 | 1,016 | 1,060 | 115,300 |
2015/03/19 | 988 | 1,050 | 974 | 1,050 | 76,100 |
2015/03/18 | 997 | 998 | 975 | 979 | 15,700 |
2015/03/17 | 1,008 | 1,010 | 969 | 998 | 41,900 |
2015/03/16 | 943 | 1,022 | 932 | 1,016 | 115,400 |
2015/03/13 | 908 | 947 | 907 | 934 | 36,000 |
2015/03/12 | 894 | 922 | 894 | 907 | 16,200 |
2015/03/11 | 891 | 906 | 891 | 905 | 12,200 |
2015/03/10 | 903 | 915 | 897 | 898 | 17,600 |
2015/03/09 | 916 | 917 | 901 | 906 | 14,400 |
2015/03/06 | 915 | 920 | 912 | 916 | 9,900 |
2015/03/05 | 914 | 922 | 909 | 910 | 11,200 |
2015/03/04 | 927 | 927 | 901 | 914 | 31,000 |
2015/03/03 | 916 | 1,030 | 902 | 912 | 119,500 |
2015/03/02 | 923 | 936 | 910 | 916 | 16,700 |
2015/02/27 | 890 | 925 | 890 | 922 | 19,200 |
2015/02/26 | 892 | 905 | 892 | 895 | 8,900 |
2015/02/25 | 892 | 908 | 892 | 893 | 17,100 |
2015/02/24 | 902 | 905 | 887 | 893 | 14,500 |
2015/02/23 | 932 | 933 | 890 | 902 | 34,000 |
2015/02/20 | 960 | 960 | 910 | 913 | 23,200 |
2015/02/19 | 950 | 976 | 945 | 945 | 30,300 |
2015/02/18 | 897 | 946 | 897 | 944 | 29,600 |
2015/02/17 | 911 | 914 | 890 | 897 | 10,400 |
2015/02/16 | 905 | 912 | 891 | 896 | 11,400 |
2015/02/13 | 927 | 928 | 895 | 896 | 14,300 |
2015/02/12 | 902 | 917 | 902 | 913 | 12,700 |
2015/02/10 | 902 | 914 | 895 | 901 | 6,700 |
2015/02/09 | 910 | 913 | 889 | 908 | 10,500 |
2015/02/06 | 900 | 901 | 890 | 896 | 7,300 |
2015/02/05 | 914 | 914 | 885 | 896 | 12,700 |
2015/02/04 | 890 | 909 | 865 | 903 | 20,200 |
2015/02/03 | 917 | 953 | 850 | 897 | 47,200 |
2015/02/02 | 934 | 970 | 911 | 921 | 16,200 |
2015/01/30 | 961 | 975 | 933 | 949 | 17,800 |
2015/01/29 | 990 | 1,010 | 951 | 956 | 21,000 |
2015/01/28 | 961 | 1,005 | 950 | 997 | 25,600 |
2015/01/27 | 1,000 | 1,009 | 967 | 980 | 22,000 |
2015/01/26 | 1,010 | 1,040 | 990 | 1,011 | 30,300 |
2015/01/23 | 1,014 | 1,047 | 1,011 | 1,025 | 25,300 |
2015/01/22 | 1,081 | 1,089 | 1,020 | 1,021 | 66,400 |
2015/01/21 | 960 | 1,034 | 945 | 1,014 | 70,500 |
2015/01/20 | 969 | 989 | 947 | 947 | 34,300 |
2015/01/19 | 931 | 980 | 930 | 972 | 37,800 |
2015/01/16 | 933 | 961 | 910 | 919 | 36,100 |
2015/01/15 | 965 | 970 | 910 | 933 | 63,900 |
2015/01/14 | 1,041 | 1,061 | 955 | 980 | 182,300 |
2015/01/13 | 1,038 | 1,083 | 1,005 | 1,083 | 163,400 |
2015/01/09 | 1,030 | 1,030 | 907 | 933 | 112,900 |
2015/01/08 | 990 | 1,050 | 980 | 1,030 | 134,100 |
2015/01/07 | 926 | 989 | 900 | 970 | 50,900 |
2015/01/06 | 943 | 948 | 925 | 928 | 22,200 |
2015/01/05 | 955 | 985 | 925 | 967 | 68,000 |