2303 (株)ドーン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 53,300 | 53,400 | 53,300 | 53,400 | 4 | 133.50 |
| 2008-12-29 | 51,400 | 52,500 | 51,400 | 52,500 | 3 | 131.25 |
| 2008-12-26 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 127.75 |
| 2008-12-25 | 53,300 | 53,300 | 51,000 | 51,000 | 11 | 127.50 |
| 2008-12-24 | 56,000 | 56,000 | 54,200 | 54,300 | 9 | 135.75 |
| 2008-12-22 | 56,000 | 56,100 | 56,000 | 56,000 | 9 | 140 |
| 2008-12-19 | 58,200 | 58,200 | 57,600 | 57,600 | 11 | 144 |
| 2008-12-18 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 145.25 |
| 2008-12-17 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 145.25 |
| 2008-12-16 | 58,200 | 58,200 | 58,000 | 58,000 | 2 | 145 |
| 2008-12-15 | 58,000 | 58,100 | 58,000 | 58,100 | 4 | 145.25 |
| 2008-12-12 | 58,200 | 58,300 | 58,100 | 58,100 | 6 | 145.25 |
| 2008-12-11 | 59,700 | 59,800 | 59,500 | 59,500 | 3 | 148.75 |
| 2008-12-10 | 60,000 | 60,900 | 60,000 | 60,900 | 5 | 152.25 |
| 2008-12-09 | 60,400 | 60,900 | 60,400 | 60,900 | 3 | 152.25 |
| 2008-12-08 | 60,300 | 60,300 | 60,300 | 60,300 | 1 | 150.75 |
| 2008-12-05 | 60,100 | 60,200 | 60,100 | 60,200 | 2 | 150.50 |
| 2008-12-04 | 60,000 | 61,900 | 60,000 | 61,900 | 5 | 154.75 |
| 2008-12-03 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 152.50 |
| 2008-11-27 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 152.50 |
| 2008-11-26 | 61,000 | 61,000 | 60,000 | 61,000 | 9 | 152.50 |
| 2008-11-25 | 63,500 | 63,500 | 60,800 | 60,800 | 6 | 152 |
| 2008-11-20 | 61,500 | 62,100 | 61,000 | 62,100 | 12 | 155.25 |
| 2008-11-19 | 63,100 | 63,100 | 63,100 | 63,100 | 1 | 157.75 |
| 2008-11-18 | 62,000 | 62,000 | 61,000 | 61,000 | 12 | 152.50 |
| 2008-11-17 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 157.50 |
| 2008-11-14 | 62,800 | 62,800 | 62,800 | 62,800 | 1 | 157 |
| 2008-11-13 | 63,100 | 63,900 | 63,100 | 63,800 | 18 | 159.50 |
| 2008-11-12 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 162.50 |
| 2008-11-11 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 162.50 |
| 2008-11-10 | 66,400 | 66,400 | 66,400 | 66,400 | 4 | 166 |
| 2008-11-07 | 61,600 | 62,100 | 61,500 | 61,500 | 6 | 153.75 |
| 2008-11-06 | 63,100 | 63,100 | 63,100 | 63,100 | 1 | 157.75 |
| 2008-11-05 | 62,900 | 65,000 | 62,900 | 65,000 | 10 | 162.50 |
| 2008-11-04 | 62,800 | 64,000 | 62,000 | 63,000 | 14 | 157.50 |
| 2008-10-31 | 62,800 | 62,800 | 62,800 | 62,800 | 2 | 157 |
| 2008-10-30 | 63,500 | 63,500 | 63,000 | 63,000 | 6 | 157.50 |
| 2008-10-29 | 63,500 | 65,000 | 63,000 | 65,000 | 18 | 162.50 |
| 2008-10-28 | 67,000 | 67,000 | 62,000 | 62,500 | 17 | 156.25 |
| 2008-10-27 | 68,500 | 68,500 | 67,500 | 67,500 | 7 | 168.75 |
| 2008-10-24 | 69,500 | 69,500 | 69,500 | 69,500 | 5 | 173.75 |
| 2008-10-23 | 69,400 | 69,400 | 69,400 | 69,400 | 2 | 173.50 |
| 2008-10-21 | 72,000 | 72,000 | 72,000 | 72,000 | 7 | 180 |
| 2008-10-20 | 70,100 | 70,100 | 70,100 | 70,100 | 5 | 175.25 |
| 2008-10-17 | 70,700 | 70,700 | 70,000 | 70,000 | 6 | 175 |
| 2008-10-16 | 72,000 | 72,000 | 72,000 | 72,000 | 5 | 180 |
| 2008-10-15 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 205 |
| 2008-10-14 | 78,900 | 83,000 | 78,000 | 83,000 | 142 | 207.50 |
| 2008-10-10 | 68,100 | 79,900 | 68,100 | 79,900 | 80 | 199.75 |
| 2008-10-09 | 71,000 | 74,000 | 67,200 | 74,000 | 50 | 185 |
| 2008-10-08 | 65,000 | 71,000 | 64,500 | 71,000 | 10 | 177.50 |
| 2008-10-07 | 71,400 | 71,400 | 66,000 | 66,500 | 18 | 166.25 |
| 2008-10-06 | 70,800 | 70,800 | 67,800 | 70,000 | 10 | 175 |
| 2008-10-03 | 69,000 | 69,000 | 69,000 | 69,000 | 5 | 172.50 |
| 2008-10-02 | 72,000 | 72,000 | 70,000 | 70,000 | 11 | 175 |
| 2008-10-01 | 71,700 | 71,700 | 71,700 | 71,700 | 2 | 179.25 |
| 2008-09-30 | 73,000 | 73,200 | 72,200 | 72,200 | 16 | 180.50 |
| 2008-09-29 | 72,800 | 73,400 | 72,000 | 73,400 | 6 | 183.50 |
| 2008-09-25 | 73,000 | 73,000 | 72,600 | 72,600 | 12 | 181.50 |
| 2008-09-24 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 182.50 |
| 2008-09-22 | 73,000 | 73,000 | 72,600 | 72,600 | 2 | 181.50 |
| 2008-09-19 | 73,100 | 73,100 | 72,600 | 72,600 | 6 | 181.50 |
| 2008-09-18 | 76,500 | 76,500 | 72,600 | 73,600 | 21 | 184 |
| 2008-09-17 | 71,700 | 78,000 | 71,700 | 78,000 | 12 | 195 |
| 2008-09-16 | 72,500 | 74,000 | 72,000 | 72,000 | 24 | 180 |
| 2008-09-12 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 187.50 |
| 2008-09-11 | 74,700 | 74,700 | 74,700 | 74,700 | 1 | 186.75 |
| 2008-09-10 | 75,000 | 75,000 | 75,000 | 75,000 | 4 | 187.50 |
| 2008-09-09 | 73,000 | 73,500 | 73,000 | 73,500 | 4 | 183.75 |
| 2008-09-08 | 73,100 | 73,100 | 73,000 | 73,000 | 4 | 182.50 |
| 2008-09-05 | 73,100 | 73,900 | 73,100 | 73,100 | 3 | 182.75 |
| 2008-09-04 | 75,000 | 75,000 | 73,000 | 73,000 | 3 | 182.50 |
| 2008-09-03 | 73,200 | 73,200 | 73,200 | 73,200 | 1 | 183 |
| 2008-09-02 | 72,100 | 73,000 | 72,000 | 73,000 | 6 | 182.50 |
| 2008-08-28 | 73,000 | 84,000 | 73,000 | 84,000 | 43 | 210 |
| 2008-08-26 | 72,100 | 74,200 | 72,100 | 74,200 | 5 | 185.50 |
| 2008-08-25 | 72,100 | 72,100 | 72,100 | 72,100 | 2 | 180.25 |
| 2008-08-22 | 72,000 | 74,400 | 71,600 | 74,400 | 11 | 186 |
| 2008-08-21 | 71,500 | 71,500 | 71,500 | 71,500 | 2 | 178.75 |
| 2008-08-20 | 73,500 | 73,500 | 71,500 | 71,500 | 2 | 178.75 |
| 2008-08-18 | 70,800 | 71,000 | 70,100 | 70,100 | 10 | 175.25 |
| 2008-08-15 | 70,000 | 71,000 | 70,000 | 71,000 | 10 | 177.50 |
| 2008-08-13 | 71,600 | 71,600 | 71,100 | 71,100 | 6 | 177.75 |
| 2008-08-12 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 178.75 |
| 2008-08-11 | 70,600 | 70,600 | 70,500 | 70,500 | 4 | 176.25 |
| 2008-08-08 | 72,000 | 72,000 | 72,000 | 72,000 | 3 | 180 |
| 2008-08-06 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 177.50 |
| 2008-08-05 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2008-08-04 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 182.50 |
| 2008-07-31 | 72,500 | 72,500 | 72,000 | 72,000 | 5 | 180 |
| 2008-07-29 | 73,000 | 73,000 | 72,600 | 72,600 | 5 | 181.50 |
| 2008-07-28 | 74,500 | 74,600 | 74,500 | 74,500 | 3 | 186.25 |
| 2008-07-25 | 82,000 | 82,000 | 74,500 | 74,500 | 10 | 186.25 |
| 2008-07-24 | 79,900 | 82,000 | 79,000 | 81,800 | 149 | 204.50 |
| 2008-07-23 | 73,000 | 80,000 | 72,000 | 76,000 | 68 | 190 |
| 2008-07-22 | 73,000 | 75,000 | 72,800 | 75,000 | 3 | 187.50 |
| 2008-07-18 | 74,800 | 81,400 | 73,000 | 79,000 | 88 | 197.50 |
| 2008-07-17 | 70,000 | 73,500 | 68,200 | 73,500 | 23 | 183.75 |
| 2008-07-16 | 75,000 | 76,000 | 68,000 | 68,000 | 70 | 170 |
| 2008-07-15 | 74,000 | 75,000 | 72,800 | 73,400 | 35 | 183.50 |
| 2008-07-11 | 73,000 | 73,000 | 72,300 | 72,500 | 4 | 181.25 |
| 2008-07-10 | 75,000 | 75,000 | 75,000 | 75,000 | 10 | 187.50 |
| 2008-07-09 | 73,000 | 74,600 | 72,500 | 74,600 | 8 | 186.50 |
| 2008-07-08 | 73,800 | 73,800 | 73,300 | 73,300 | 7 | 183.25 |
| 2008-07-07 | 74,800 | 74,800 | 74,800 | 74,800 | 1 | 187 |
| 2008-07-04 | 73,200 | 73,200 | 73,100 | 73,100 | 3 | 182.75 |
| 2008-07-03 | 76,000 | 76,000 | 73,000 | 75,000 | 14 | 187.50 |
| 2008-07-02 | 73,100 | 75,900 | 73,000 | 75,900 | 38 | 189.75 |
| 2008-07-01 | 73,000 | 73,700 | 73,000 | 73,700 | 3 | 184.25 |
| 2008-06-30 | 73,000 | 73,000 | 72,100 | 73,000 | 22 | 182.50 |
| 2008-06-27 | 72,100 | 76,000 | 72,000 | 75,000 | 28 | 187.50 |
| 2008-06-26 | 73,000 | 73,500 | 70,600 | 72,000 | 37 | 180 |
| 2008-06-25 | 74,200 | 74,200 | 72,500 | 73,000 | 13 | 182.50 |
| 2008-06-24 | 72,200 | 73,200 | 72,200 | 73,200 | 15 | 183 |
| 2008-06-23 | 74,600 | 74,600 | 72,000 | 72,000 | 22 | 180 |
| 2008-06-20 | 74,000 | 75,600 | 74,000 | 74,600 | 36 | 186.50 |
| 2008-06-19 | 74,000 | 76,000 | 74,000 | 76,000 | 58 | 190 |
| 2008-06-18 | 74,500 | 77,800 | 74,000 | 77,500 | 40 | 193.75 |
| 2008-06-17 | 77,600 | 77,600 | 74,000 | 74,500 | 31 | 186.25 |
| 2008-06-16 | 79,000 | 79,500 | 73,000 | 77,800 | 77 | 194.50 |
| 2008-06-13 | 83,500 | 84,000 | 76,800 | 78,000 | 233 | 195 |
| 2008-06-12 | 82,000 | 82,500 | 76,200 | 81,800 | 183 | 204.50 |
| 2008-06-11 | 75,200 | 81,000 | 75,200 | 81,000 | 55 | 202.50 |
| 2008-06-10 | 75,000 | 77,800 | 75,000 | 75,800 | 55 | 189.50 |
| 2008-06-09 | 70,000 | 76,000 | 68,000 | 74,000 | 143 | 185 |
| 2008-06-06 | 75,000 | 76,000 | 72,000 | 73,000 | 318 | 182.50 |
| 2008-06-05 | 84,800 | 84,800 | 81,000 | 84,000 | 9 | 210 |
| 2008-06-04 | 81,900 | 84,000 | 81,500 | 84,000 | 59 | 210 |
| 2008-06-03 | 79,000 | 82,000 | 77,000 | 81,000 | 47 | 202.50 |
| 2008-06-02 | 83,000 | 83,000 | 76,100 | 77,000 | 62 | 192.50 |
| 2008-05-30 | 75,200 | 79,000 | 75,000 | 79,000 | 46 | 197.50 |
| 2008-05-29 | 76,500 | 76,500 | 75,200 | 75,200 | 3 | 188 |
| 2008-05-28 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 195 |
| 2008-05-27 | 80,000 | 80,000 | 75,200 | 78,000 | 15 | 195 |
| 2008-05-26 | 78,000 | 78,600 | 75,700 | 78,000 | 22 | 195 |
| 2008-05-23 | 75,000 | 75,000 | 75,000 | 75,000 | 25 | 187.50 |
| 2008-05-22 | 79,400 | 81,900 | 74,500 | 76,000 | 24 | 190 |
| 2008-05-21 | 75,000 | 77,600 | 75,000 | 77,600 | 11 | 194 |
| 2008-05-20 | 76,000 | 77,500 | 76,000 | 77,400 | 7 | 193.50 |
| 2008-05-19 | 76,500 | 76,700 | 75,000 | 75,500 | 31 | 188.75 |
| 2008-05-16 | 75,600 | 77,700 | 75,000 | 75,000 | 39 | 187.50 |
| 2008-05-15 | 75,200 | 75,400 | 75,000 | 75,000 | 39 | 187.50 |
| 2008-05-14 | 75,000 | 76,000 | 75,000 | 76,000 | 11 | 190 |
| 2008-05-13 | 75,000 | 76,900 | 75,000 | 76,900 | 14 | 192.25 |
| 2008-05-12 | 78,500 | 78,500 | 75,000 | 77,700 | 33 | 194.25 |
| 2008-05-09 | 78,600 | 78,600 | 78,000 | 78,000 | 12 | 195 |
| 2008-05-08 | 78,100 | 78,500 | 78,100 | 78,500 | 5 | 196.25 |
| 2008-05-07 | 79,900 | 85,000 | 78,000 | 78,000 | 35 | 195 |
| 2008-05-02 | 76,500 | 78,000 | 76,500 | 78,000 | 17 | 195 |
| 2008-05-01 | 76,300 | 76,900 | 75,800 | 76,900 | 23 | 192.25 |
| 2008-04-30 | 76,200 | 78,000 | 76,200 | 77,000 | 7 | 192.50 |
| 2008-04-28 | 76,100 | 78,000 | 76,000 | 78,000 | 16 | 195 |
| 2008-04-25 | 82,000 | 82,000 | 77,500 | 77,500 | 25 | 193.75 |
| 2008-04-24 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 207.50 |
| 2008-04-23 | 84,000 | 84,000 | 82,000 | 83,000 | 3 | 207.50 |
| 2008-04-22 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 225 |
| 2008-04-21 | 89,000 | 99,500 | 89,000 | 96,000 | 120 | 240 |
| 2008-04-18 | 85,500 | 93,000 | 84,500 | 93,000 | 131 | 232.50 |
| 2008-04-17 | 74,500 | 84,500 | 74,500 | 84,500 | 60 | 211.25 |
| 2008-04-16 | 76,000 | 76,000 | 73,500 | 73,500 | 7 | 183.75 |
| 2008-04-15 | 74,900 | 75,000 | 74,000 | 75,000 | 8 | 187.50 |
| 2008-04-14 | 75,000 | 75,500 | 75,000 | 75,500 | 5 | 188.75 |
| 2008-04-11 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 187.50 |
| 2008-04-10 | 73,600 | 74,500 | 73,600 | 74,500 | 2 | 186.25 |
| 2008-04-09 | 73,500 | 73,600 | 73,500 | 73,500 | 9 | 183.75 |
| 2008-04-08 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 187.50 |
| 2008-04-07 | 79,000 | 79,000 | 75,000 | 75,500 | 17 | 188.75 |
| 2008-04-04 | 76,700 | 77,000 | 75,000 | 75,000 | 22 | 187.50 |
| 2008-04-03 | 75,600 | 77,000 | 75,600 | 77,000 | 7 | 192.50 |
| 2008-04-01 | 76,000 | 76,000 | 75,900 | 75,900 | 5 | 189.75 |
| 2008-03-31 | 75,500 | 76,000 | 75,500 | 76,000 | 3 | 190 |
| 2008-03-28 | 74,500 | 76,000 | 74,500 | 76,000 | 6 | 190 |
| 2008-03-27 | 77,000 | 77,000 | 75,500 | 75,800 | 16 | 189.50 |
| 2008-03-25 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 195 |
| 2008-03-24 | 75,000 | 75,000 | 74,500 | 75,000 | 3 | 187.50 |
| 2008-03-21 | 71,500 | 75,000 | 71,500 | 73,000 | 8 | 182.50 |
| 2008-03-19 | 75,000 | 75,000 | 73,000 | 73,000 | 5 | 182.50 |
| 2008-03-18 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 182.50 |
| 2008-03-17 | 78,100 | 78,100 | 73,000 | 73,000 | 20 | 182.50 |
| 2008-03-13 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 200 |
| 2008-03-12 | 85,000 | 85,000 | 81,200 | 81,200 | 14 | 203 |
| 2008-03-11 | 77,000 | 77,700 | 77,000 | 77,700 | 5 | 194.25 |
| 2008-03-10 | 95,000 | 95,000 | 81,000 | 81,000 | 69 | 202.50 |
| 2008-03-07 | 89,000 | 101,000 | 86,000 | 101,000 | 194 | 252.50 |
| 2008-03-06 | 76,000 | 91,000 | 76,000 | 91,000 | 198 | 227.50 |
| 2008-03-05 | 77,000 | 81,000 | 74,800 | 81,000 | 26 | 202.50 |
| 2008-03-04 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2008-03-03 | 70,500 | 71,000 | 70,500 | 71,000 | 4 | 177.50 |
| 2008-02-29 | 71,000 | 72,000 | 71,000 | 72,000 | 6 | 180 |
| 2008-02-28 | 71,000 | 73,000 | 71,000 | 71,200 | 34 | 178 |
| 2008-02-27 | 75,000 | 76,500 | 75,000 | 75,500 | 18 | 188.75 |
| 2008-02-26 | 72,800 | 76,000 | 72,500 | 76,000 | 27 | 190 |
| 2008-02-25 | 72,600 | 74,000 | 72,500 | 73,000 | 19 | 182.50 |
| 2008-02-20 | 73,100 | 73,100 | 73,000 | 73,000 | 8 | 182.50 |
| 2008-02-19 | 80,000 | 80,000 | 75,000 | 75,000 | 8 | 187.50 |
| 2008-02-18 | 72,000 | 76,000 | 72,000 | 76,000 | 5 | 190 |
| 2008-02-15 | 72,000 | 74,000 | 72,000 | 74,000 | 2 | 185 |
| 2008-02-14 | 67,000 | 72,000 | 66,000 | 72,000 | 13 | 180 |
| 2008-02-13 | 71,000 | 72,500 | 71,000 | 72,500 | 2 | 181.25 |
| 2008-02-08 | 74,000 | 74,000 | 74,000 | 74,000 | 5 | 185 |
| 2008-02-07 | 74,500 | 74,500 | 74,500 | 74,500 | 1 | 186.25 |
| 2008-02-06 | 70,600 | 74,000 | 70,600 | 74,000 | 13 | 185 |
| 2008-02-04 | 80,000 | 80,000 | 78,900 | 80,000 | 10 | 200 |
| 2008-02-01 | 87,000 | 87,000 | 80,500 | 80,500 | 5 | 201.25 |
| 2008-01-31 | 82,100 | 82,800 | 80,000 | 82,800 | 19 | 207 |
| 2008-01-30 | 89,800 | 91,000 | 87,800 | 87,800 | 57 | 219.50 |
| 2008-01-29 | 87,900 | 97,800 | 85,900 | 97,800 | 228 | 244.50 |
| 2008-01-28 | 76,000 | 88,500 | 71,000 | 88,000 | 113 | 220 |
| 2008-01-25 | 80,800 | 85,800 | 80,000 | 80,000 | 69 | 200 |
| 2008-01-24 | 75,100 | 79,500 | 74,100 | 79,200 | 25 | 198 |
| 2008-01-23 | 70,100 | 72,100 | 70,100 | 72,100 | 27 | 180.25 |
| 2008-01-22 | 68,200 | 68,200 | 65,000 | 65,100 | 14 | 162.75 |
| 2008-01-21 | 63,100 | 71,000 | 63,000 | 71,000 | 17 | 177.50 |
| 2008-01-18 | 65,000 | 65,000 | 62,500 | 64,600 | 21 | 161.50 |
| 2008-01-17 | 60,500 | 65,000 | 60,000 | 65,000 | 16 | 162.50 |
| 2008-01-16 | 59,500 | 66,000 | 58,000 | 60,000 | 43 | 150 |
| 2008-01-15 | 67,000 | 67,000 | 62,500 | 63,000 | 36 | 157.50 |
| 2008-01-11 | 69,800 | 71,700 | 67,000 | 67,000 | 9 | 167.50 |
| 2008-01-10 | 72,500 | 72,800 | 69,300 | 69,300 | 21 | 173.25 |
| 2008-01-09 | 70,000 | 70,500 | 69,100 | 70,500 | 12 | 176.25 |
| 2008-01-08 | 72,800 | 72,800 | 69,900 | 69,900 | 6 | 174.75 |
| 2008-01-07 | 69,800 | 72,800 | 69,000 | 72,800 | 19 | 182 |
| 2008-01-04 | 73,100 | 73,100 | 71,000 | 71,000 | 21 | 177.50 |
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