2303 (株)ドーンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,055	2,055	2,020	2,021	5,300	2,021
2023-06-08	2,039	2,049	2,035	2,048	2,800	2,048
2023-06-07	2,044	2,060	2,034	2,050	5,800	2,050
2023-06-06	2,020	2,046	2,019	2,034	8,200	2,034
2023-06-05	2,032	2,032	2,007	2,020	7,900	2,020
2023-06-02	2,020	2,026	2,001	2,004	12,600	2,004
2023-06-01	2,018	2,026	2,010	2,011	3,700	2,011
2023-05-31	2,022	2,036	2,012	2,029	5,500	2,029
2023-05-30	2,010	2,041	2,010	2,041	4,400	2,041
2023-05-29	2,022	2,038	2,021	2,037	5,300	2,037
2023-05-26	2,026	2,034	2,010	2,022	8,500	2,022
2023-05-25	2,083	2,083	2,023	2,024	9,100	2,024
2023-05-24	2,050	2,075	2,044	2,070	1,800	2,070
2023-05-23	2,084	2,084	2,040	2,040	5,200	2,040
2023-05-22	2,021	2,068	2,010	2,068	11,900	2,068
2023-05-19	2,064	2,068	2,016	2,021	16,500	2,021
2023-05-18	2,124	2,124	2,063	2,068	10,300	2,068
2023-05-17	2,123	2,124	2,090	2,091	12,300	2,091
2023-05-16	2,158	2,158	2,100	2,121	5,600	2,121
2023-05-15	2,168	2,168	2,101	2,158	5,000	2,158
2023-05-12	2,141	2,141	2,115	2,124	1,500	2,124
2023-05-11	2,110	2,148	2,093	2,127	8,000	2,127
2023-05-10	2,106	2,109	2,081	2,081	5,100	2,081
2023-05-09	2,086	2,117	2,086	2,104	4,200	2,104
2023-05-08	2,115	2,115	2,086	2,086	6,300	2,086
2023-05-02	2,083	2,116	2,081	2,111	6,700	2,111
2023-05-01	2,100	2,105	2,077	2,093	8,300	2,093
2023-04-28	2,096	2,113	2,091	2,105	3,400	2,105
2023-04-27	2,130	2,130	2,095	2,100	4,100	2,100
2023-04-26	2,122	2,150	2,108	2,130	6,100	2,130
2023-04-25	2,160	2,170	2,122	2,122	4,600	2,122
2023-04-24	2,142	2,199	2,118	2,147	12,600	2,147
2023-04-21	2,119	2,143	2,063	2,143	20,700	2,143
2023-04-20	2,118	2,140	2,118	2,123	8,500	2,123
2023-04-19	2,123	2,144	2,113	2,131	4,900	2,131
2023-04-18	2,121	2,167	2,121	2,122	9,900	2,122
2023-04-17	2,152	2,171	2,115	2,121	10,100	2,121
2023-04-14	2,180	2,194	2,161	2,161	9,500	2,161
2023-04-13	2,173	2,187	2,164	2,182	6,800	2,182
2023-04-12	2,193	2,220	2,121	2,195	29,100	2,195
2023-04-11	2,239	2,270	2,181	2,191	26,200	2,191
2023-04-10	2,199	2,282	2,175	2,250	40,900	2,250
2023-04-07	2,377	2,450	2,152	2,194	138,300	2,194
2023-04-06	2,250	2,278	2,192	2,278	28,400	2,278
2023-04-05	2,250	2,260	2,202	2,260	4,300	2,260
2023-04-04	2,280	2,280	2,224	2,245	7,900	2,245
2023-04-03	2,233	2,283	2,233	2,277	9,400	2,277
2023-03-31	2,278	2,278	2,228	2,232	11,500	2,232
2023-03-30	2,249	2,250	2,226	2,250	4,500	2,250
2023-03-29	2,206	2,228	2,206	2,225	2,500	2,225
2023-03-28	2,247	2,247	2,218	2,219	4,200	2,219
2023-03-27	2,197	2,249	2,197	2,242	7,100	2,242
2023-03-24	2,191	2,192	2,157	2,191	5,100	2,191
2023-03-23	2,155	2,179	2,140	2,179	4,100	2,179
2023-03-22	2,122	2,198	2,122	2,184	6,000	2,184
2023-03-20	2,193	2,193	2,109	2,109	8,600	2,109
2023-03-17	2,150	2,205	2,150	2,203	6,900	2,203
2023-03-16	2,157	2,170	2,112	2,150	6,400	2,150
2023-03-15	2,129	2,211	2,129	2,207	11,700	2,207
2023-03-14	2,189	2,189	2,088	2,128	21,900	2,128
2023-03-13	2,195	2,195	2,145	2,184	11,300	2,184
2023-03-10	2,185	2,237	2,185	2,214	22,800	2,214
2023-03-09	2,228	2,244	2,172	2,190	18,700	2,190
2023-03-08	2,200	2,272	2,180	2,228	33,100	2,228
2023-03-07	2,226	2,291	2,212	2,241	25,600	2,241
2023-03-06	2,200	2,308	2,197	2,211	38,000	2,211
2023-03-03	2,198	2,250	2,185	2,185	34,400	2,185
2023-03-02	2,200	2,266	2,160	2,192	36,700	2,192
2023-03-01	2,292	2,292	2,191	2,222	50,700	2,222
2023-02-28	2,400	2,402	2,318	2,339	19,300	2,339
2023-02-27	2,380	2,469	2,364	2,421	21,500	2,421
2023-02-24	2,388	2,412	2,348	2,385	28,000	2,385
2023-02-22	2,310	2,410	2,303	2,375	37,400	2,375
2023-02-21	2,321	2,378	2,261	2,360	21,400	2,360
2023-02-20	2,341	2,371	2,287	2,325	20,100	2,325
2023-02-17	2,277	2,372	2,274	2,341	30,700	2,341
2023-02-16	2,136	2,359	2,108	2,314	69,000	2,314
2023-02-15	2,148	2,162	2,118	2,136	10,000	2,136
2023-02-14	2,173	2,190	2,139	2,148	14,200	2,148
2023-02-13	2,142	2,150	2,105	2,142	8,900	2,142
2023-02-10	2,240	2,240	2,144	2,154	31,200	2,154
2023-02-09	2,098	2,242	2,083	2,221	62,000	2,221
2023-02-08	2,048	2,153	2,033	2,092	60,100	2,092
2023-02-07	2,010	2,043	2,001	2,001	14,800	2,001
2023-02-06	1,934	2,005	1,933	2,005	25,200	2,005
2023-02-03	1,904	1,951	1,900	1,934	21,900	1,934
2023-02-02	1,899	1,925	1,890	1,891	10,400	1,891
2023-02-01	1,914	1,918	1,881	1,896	11,100	1,896
2023-01-31	1,921	1,921	1,902	1,917	7,200	1,917
2023-01-30	1,906	1,932	1,888	1,921	19,400	1,921
2023-01-27	1,898	1,919	1,895	1,917	12,300	1,917
2023-01-26	1,896	1,896	1,880	1,887	4,100	1,887
2023-01-25	1,908	1,915	1,894	1,896	9,600	1,896
2023-01-24	1,903	1,903	1,863	1,895	13,900	1,895
2023-01-23	1,877	1,915	1,870	1,902	19,200	1,902
2023-01-20	1,878	1,878	1,862	1,871	5,300	1,871
2023-01-19	1,860	1,873	1,850	1,867	7,300	1,867
2023-01-18	1,874	1,882	1,853	1,854	13,000	1,854
2023-01-17	1,834	1,872	1,832	1,872	19,400	1,872
2023-01-16	1,785	1,836	1,785	1,825	18,900	1,825
2023-01-13	1,826	1,844	1,785	1,802	51,300	1,802
2023-01-12	1,839	1,900	1,827	1,864	32,700	1,864
2023-01-11	1,822	1,835	1,822	1,825	5,800	1,825
2023-01-10	1,810	1,823	1,805	1,822	10,600	1,822
2023-01-06	1,780	1,804	1,780	1,791	7,100	1,791
2023-01-05	1,811	1,816	1,783	1,783	5,800	1,783
2023-01-04	1,811	1,831	1,810	1,814	8,400	1,814

分割・併合履歴： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株

2303 (株)ドーン の時系列データ [2023年度]

2303 (株)ドーンの時系列データ [2023年度]