2303 (株)ドーン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 408,000 | 410,000 | 400,000 | 400,000 | 4 | 1,000 |
| 2002-12-27 | 415,000 | 415,000 | 408,000 | 410,000 | 20 | 1,025 |
| 2002-12-26 | 400,000 | 410,000 | 400,000 | 405,000 | 7 | 1,012.50 |
| 2002-12-25 | 381,000 | 382,000 | 380,000 | 381,000 | 4 | 952.50 |
| 2002-12-24 | 392,000 | 400,000 | 385,000 | 385,000 | 16 | 962.50 |
| 2002-12-20 | 392,000 | 392,000 | 392,000 | 392,000 | 2 | 980 |
| 2002-12-19 | 395,000 | 410,000 | 392,000 | 392,000 | 7 | 980 |
| 2002-12-18 | 420,000 | 420,000 | 400,000 | 400,000 | 14 | 1,000 |
| 2002-12-17 | 425,000 | 430,000 | 420,000 | 424,000 | 6 | 1,060 |
| 2002-12-16 | 430,000 | 430,000 | 400,000 | 420,000 | 24 | 1,050 |
| 2002-12-13 | 440,000 | 450,000 | 440,000 | 450,000 | 4 | 1,125 |
| 2002-12-12 | 440,000 | 445,000 | 435,000 | 440,000 | 13 | 1,100 |
| 2002-12-11 | 455,000 | 465,000 | 442,000 | 450,000 | 18 | 1,125 |
| 2002-12-10 | 473,000 | 473,000 | 435,000 | 450,000 | 7 | 1,125 |
| 2002-12-09 | 460,000 | 465,000 | 460,000 | 465,000 | 4 | 1,162.50 |
| 2002-12-06 | 473,000 | 473,000 | 450,000 | 464,000 | 12 | 1,160 |
| 2002-12-05 | 477,000 | 490,000 | 470,000 | 480,000 | 15 | 1,200 |
| 2002-12-04 | 568,000 | 568,000 | 510,000 | 517,000 | 64 | 1,292.50 |
| 2002-12-03 | 474,000 | 508,000 | 474,000 | 506,000 | 25 | 1,265 |
| 2002-12-02 | 461,000 | 469,000 | 450,000 | 458,000 | 13 | 1,145 |
| 2002-11-29 | 420,000 | 445,000 | 420,000 | 445,000 | 5 | 1,112.50 |
| 2002-11-28 | 410,000 | 422,000 | 400,000 | 422,000 | 15 | 1,055 |
| 2002-11-27 | 385,000 | 400,000 | 385,000 | 400,000 | 10 | 1,000 |
| 2002-11-26 | 415,000 | 415,000 | 400,000 | 403,000 | 7 | 1,007.50 |
| 2002-11-25 | 430,000 | 430,000 | 415,000 | 415,000 | 5 | 1,037.50 |
| 2002-11-22 | 412,000 | 431,000 | 400,000 | 431,000 | 21 | 1,077.50 |
| 2002-11-21 | 462,000 | 462,000 | 416,000 | 422,000 | 26 | 1,055 |
| 2002-11-20 | 453,000 | 502,000 | 453,000 | 465,000 | 49 | 1,162.50 |
| 2002-11-19 | 453,000 | 453,000 | 436,000 | 453,000 | 78 | 1,132.50 |
| 2002-11-18 | 365,000 | 403,000 | 359,000 | 403,000 | 21 | 1,007.50 |
| 2002-11-15 | 371,000 | 376,000 | 353,000 | 353,000 | 8 | 882.50 |
| 2002-11-14 | 380,000 | 380,000 | 346,000 | 346,000 | 31 | 865 |
| 2002-11-13 | 400,000 | 405,000 | 371,000 | 385,000 | 23 | 962.50 |
| 2002-11-12 | 404,000 | 410,000 | 391,000 | 400,000 | 23 | 1,000 |
| 2002-11-11 | 470,000 | 470,000 | 425,000 | 426,000 | 14 | 1,065 |
| 2002-11-08 | 476,000 | 480,000 | 467,000 | 470,000 | 8 | 1,175 |
| 2002-11-07 | 475,000 | 490,000 | 475,000 | 486,000 | 13 | 1,215 |
| 2002-11-06 | 476,000 | 480,000 | 466,000 | 475,000 | 13 | 1,187.50 |
| 2002-11-05 | 480,000 | 480,000 | 471,000 | 471,000 | 4 | 1,177.50 |
| 2002-11-01 | 494,000 | 495,000 | 460,000 | 465,000 | 31 | 1,162.50 |
| 2002-10-31 | 490,000 | 500,000 | 490,000 | 495,000 | 6 | 1,237.50 |
| 2002-10-30 | 515,000 | 515,000 | 500,000 | 510,000 | 9 | 1,275 |
| 2002-10-29 | 475,000 | 509,000 | 470,000 | 505,000 | 29 | 1,262.50 |
| 2002-10-28 | 490,000 | 490,000 | 475,000 | 476,000 | 8 | 1,190 |
| 2002-10-25 | 510,000 | 510,000 | 490,000 | 492,000 | 8 | 1,230 |
| 2002-10-24 | 509,000 | 510,000 | 500,000 | 510,000 | 9 | 1,275 |
| 2002-10-23 | 530,000 | 530,000 | 480,000 | 500,000 | 12 | 1,250 |
| 2002-10-22 | 525,000 | 525,000 | 501,000 | 510,000 | 8 | 1,275 |
| 2002-10-21 | 561,000 | 561,000 | 542,000 | 545,000 | 11 | 1,362.50 |
| 2002-10-18 | 586,000 | 586,000 | 550,000 | 557,000 | 39 | 1,392.50 |
| 2002-10-17 | 577,000 | 580,000 | 550,000 | 580,000 | 27 | 1,450 |
| 2002-10-16 | 571,000 | 615,000 | 571,000 | 585,000 | 44 | 1,462.50 |
| 2002-10-15 | 551,000 | 572,000 | 530,000 | 557,000 | 32 | 1,392.50 |
| 2002-10-11 | 555,000 | 555,000 | 520,000 | 540,000 | 50 | 1,350 |
| 2002-10-10 | 493,000 | 521,000 | 461,000 | 505,000 | 112 | 1,262.50 |
| 2002-10-09 | 599,000 | 600,000 | 531,000 | 543,000 | 63 | 1,357.50 |
| 2002-10-08 | 610,000 | 630,000 | 590,000 | 600,000 | 58 | 1,500 |
| 2002-10-07 | 707,000 | 707,000 | 670,000 | 680,000 | 16 | 1,700 |
| 2002-10-04 | 710,000 | 730,000 | 710,000 | 720,000 | 11 | 1,800 |
| 2002-10-03 | 742,000 | 742,000 | 720,000 | 720,000 | 12 | 1,800 |
| 2002-10-02 | 769,000 | 769,000 | 740,000 | 741,000 | 35 | 1,852.50 |
| 2002-10-01 | 724,000 | 770,000 | 721,000 | 729,000 | 49 | 1,822.50 |
| 2002-09-30 | 765,000 | 765,000 | 705,000 | 719,000 | 20 | 1,797.50 |
| 2002-09-27 | 776,000 | 840,000 | 740,000 | 770,000 | 74 | 1,925 |
| 2002-09-26 | 676,000 | 756,000 | 666,000 | 756,000 | 41 | 1,890 |
| 2002-09-25 | 682,000 | 682,000 | 656,000 | 656,000 | 27 | 1,640 |
| 2002-09-24 | 690,000 | 710,000 | 670,000 | 685,000 | 39 | 1,712.50 |
| 2002-09-20 | 766,000 | 766,000 | 747,000 | 750,000 | 12 | 1,875 |
| 2002-09-19 | 810,000 | 810,000 | 775,000 | 780,000 | 21 | 1,950 |
| 2002-09-18 | 820,000 | 820,000 | 780,000 | 795,000 | 17 | 1,987.50 |
| 2002-09-17 | 805,000 | 824,000 | 805,000 | 818,000 | 13 | 2,045 |
| 2002-09-13 | 820,000 | 820,000 | 796,000 | 796,000 | 21 | 1,990 |
| 2002-09-12 | 800,000 | 825,000 | 800,000 | 810,000 | 11 | 2,025 |
| 2002-09-11 | 820,000 | 820,000 | 810,000 | 810,000 | 13 | 2,025 |
| 2002-09-10 | 825,000 | 830,000 | 815,000 | 815,000 | 22 | 2,037.50 |
| 2002-09-09 | 856,000 | 856,000 | 831,000 | 843,000 | 16 | 2,107.50 |
| 2002-09-06 | 829,000 | 855,000 | 815,000 | 830,000 | 26 | 2,075 |
| 2002-09-05 | 830,000 | 887,000 | 830,000 | 850,000 | 48 | 2,125 |
| 2002-09-04 | 780,000 | 820,000 | 761,000 | 820,000 | 43 | 2,050 |
| 2002-09-03 | 852,000 | 870,000 | 815,000 | 822,000 | 41 | 2,055 |
| 2002-09-02 | 890,000 | 890,000 | 851,000 | 865,000 | 22 | 2,162.50 |
| 2002-08-30 | 900,000 | 910,000 | 890,000 | 910,000 | 5 | 2,275 |
| 2002-08-29 | 930,000 | 949,000 | 910,000 | 910,000 | 15 | 2,275 |
| 2002-08-28 | 903,000 | 950,000 | 885,000 | 950,000 | 51 | 2,375 |
| 2002-08-27 | 960,000 | 960,000 | 913,000 | 913,000 | 20 | 2,282.50 |
| 2002-08-26 | 985,000 | 990,000 | 940,000 | 960,000 | 20 | 2,400 |
| 2002-08-23 | 1,040,000 | 1,070,000 | 980,000 | 1,000,000 | 120 | 2,500 |
| 2002-08-22 | 870,000 | 1,000,000 | 838,000 | 1,000,000 | 148 | 2,500 |
| 2002-08-21 | 933,000 | 933,000 | 880,000 | 900,000 | 80 | 2,250 |
| 2002-08-20 | 971,000 | 1,000,000 | 932,000 | 949,000 | 46 | 2,372.50 |
| 2002-08-19 | 983,000 | 1,000,000 | 952,000 | 970,000 | 67 | 2,425 |
| 2002-08-16 | 1,040,000 | 1,040,000 | 1,010,000 | 1,020,000 | 31 | 2,550 |
| 2002-08-15 | 1,050,000 | 1,050,000 | 1,020,000 | 1,040,000 | 28 | 2,600 |
| 2002-08-14 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 28 | 2,600 |
| 2002-08-13 | 1,060,000 | 1,090,000 | 1,040,000 | 1,060,000 | 50 | 2,650 |
| 2002-08-12 | 1,100,000 | 1,100,000 | 1,060,000 | 1,060,000 | 29 | 2,650 |
| 2002-08-09 | 1,080,000 | 1,120,000 | 1,080,000 | 1,100,000 | 49 | 2,750 |
| 2002-08-08 | 1,130,000 | 1,130,000 | 1,080,000 | 1,080,000 | 37 | 2,700 |
| 2002-08-07 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 41 | 2,850 |
| 2002-08-06 | 1,120,000 | 1,140,000 | 1,080,000 | 1,100,000 | 92 | 2,750 |
| 2002-08-05 | 1,220,000 | 1,220,000 | 1,160,000 | 1,160,000 | 54 | 2,900 |
| 2002-08-02 | 1,220,000 | 1,250,000 | 1,170,000 | 1,220,000 | 168 | 3,050 |
| 2002-08-01 | 1,170,000 | 1,260,000 | 1,130,000 | 1,240,000 | 341 | 3,100 |
| 2002-07-31 | 1,110,000 | 1,180,000 | 1,070,000 | 1,150,000 | 210 | 2,875 |
| 2002-07-30 | 1,090,000 | 1,130,000 | 985,000 | 1,070,000 | 226 | 2,675 |
| 2002-07-29 | 1,150,000 | 1,190,000 | 1,050,000 | 1,060,000 | 105 | 2,650 |
| 2002-07-26 | 1,260,000 | 1,260,000 | 1,160,000 | 1,170,000 | 144 | 2,925 |
| 2002-07-25 | 1,300,000 | 1,340,000 | 1,250,000 | 1,260,000 | 97 | 3,150 |
| 2002-07-24 | 1,250,000 | 1,320,000 | 1,230,000 | 1,260,000 | 282 | 3,150 |
| 2002-07-23 | 1,330,000 | 1,380,000 | 1,270,000 | 1,370,000 | 256 | 3,425 |
| 2002-07-22 | 1,260,000 | 1,320,000 | 1,200,000 | 1,310,000 | 98 | 3,275 |
| 2002-07-19 | 1,280,000 | 1,280,000 | 1,250,000 | 1,270,000 | 109 | 3,175 |
| 2002-07-18 | 1,330,000 | 1,350,000 | 1,250,000 | 1,280,000 | 179 | 3,200 |
| 2002-07-17 | 1,270,000 | 1,330,000 | 1,260,000 | 1,290,000 | 166 | 3,225 |
| 2002-07-16 | 1,230,000 | 1,300,000 | 1,200,000 | 1,270,000 | 176 | 3,175 |
| 2002-07-15 | 1,190,000 | 1,260,000 | 1,160,000 | 1,190,000 | 139 | 2,975 |
| 2002-07-12 | 1,280,000 | 1,310,000 | 1,180,000 | 1,230,000 | 191 | 3,075 |
| 2002-07-11 | 1,260,000 | 1,350,000 | 1,240,000 | 1,270,000 | 303 | 3,175 |
| 2002-07-10 | 1,340,000 | 1,470,000 | 1,290,000 | 1,300,000 | 882 | 3,250 |
| 2002-07-09 | 1,190,000 | 1,360,000 | 1,160,000 | 1,360,000 | 613 | 3,400 |
| 2002-07-08 | 1,200,000 | 1,270,000 | 1,170,000 | 1,190,000 | 317 | 2,975 |
| 2002-07-05 | 1,030,000 | 1,230,000 | 1,020,000 | 1,150,000 | 708 | 2,875 |
| 2002-07-04 | 1,040,000 | 1,130,000 | 1,020,000 | 1,050,000 | 370 | 2,625 |
| 2002-07-03 | 1,030,000 | 1,060,000 | 969,000 | 1,060,000 | 533 | 2,650 |
| 2002-07-02 | 825,000 | 955,000 | 811,000 | 955,000 | 420 | 2,387.50 |
| 2002-07-01 | 900,000 | 904,000 | 840,000 | 855,000 | 140 | 2,137.50 |
| 2002-06-28 | 900,000 | 929,000 | 880,000 | 895,000 | 107 | 2,237.50 |
| 2002-06-27 | 895,000 | 910,000 | 870,000 | 872,000 | 88 | 2,180 |
| 2002-06-26 | 963,000 | 963,000 | 890,000 | 915,000 | 259 | 2,287.50 |
| 2002-06-25 | 954,000 | 1,000,000 | 860,000 | 974,000 | 692 | 2,435 |
| 2002-06-24 | 1,200,000 | 1,210,000 | 936,000 | 954,000 | 626 | 2,385 |
| 2002-06-21 | 1,300,000 | 1,420,000 | 1,030,000 | 1,040,000 | 976 | 2,600 |
| 2002-06-20 | 998,000 | 1,220,000 | 988,000 | 1,210,000 | 919 | 3,025 |
| 2002-06-19 | 980,000 | 1,020,000 | 950,000 | 1,020,000 | 771 | 2,550 |
| 2002-06-18 | 840,000 | 920,000 | 810,000 | 920,000 | 754 | 2,300 |
| 2002-06-17 | 800,000 | 830,000 | 770,000 | 820,000 | 578 | 2,050 |
| 2002-06-14 | 711,000 | 805,000 | 680,000 | 740,000 | 1,552 | 1,850 |
| 2002-06-13 | 670,000 | 709,000 | 630,000 | 705,000 | 1,718 | 1,762.50 |
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
