2303 (株)ドーン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 36,100 | 36,100 | 36,100 | 36,100 | 1 | 90.25 |
| 2009-12-29 | 35,600 | 36,000 | 35,600 | 36,000 | 3 | 90 |
| 2009-12-28 | 34,752 | 36,000 | 34,752 | 36,000 | 7 | 90 |
| 2009-12-25 | 37,700 | 37,700 | 34,600 | 34,600 | 34 | 86.50 |
| 2009-12-24 | 38,600 | 38,600 | 38,600 | 38,600 | 3 | 96.50 |
| 2009-12-22 | 37,400 | 38,600 | 37,400 | 38,600 | 5 | 96.50 |
| 2009-12-21 | 40,600 | 40,600 | 40,600 | 40,600 | 1 | 101.50 |
| 2009-12-18 | 44,600 | 44,600 | 44,600 | 44,600 | 1 | 111.50 |
| 2009-12-16 | 45,300 | 45,300 | 45,300 | 45,300 | 2 | 113.25 |
| 2009-12-15 | 45,400 | 45,400 | 44,400 | 44,400 | 5 | 111 |
| 2009-12-14 | 48,500 | 48,500 | 41,400 | 41,400 | 8 | 103.50 |
| 2009-12-11 | 45,500 | 46,000 | 44,500 | 45,300 | 15 | 113.25 |
| 2009-12-10 | 36,852 | 43,500 | 36,852 | 43,500 | 9 | 108.75 |
| 2009-12-09 | 38,400 | 39,500 | 38,100 | 39,500 | 9 | 98.75 |
| 2009-12-08 | 34,600 | 38,000 | 34,600 | 38,000 | 28 | 95 |
| 2009-12-07 | 34,000 | 34,000 | 33,900 | 34,000 | 25 | 85 |
| 2009-12-04 | 32,500 | 33,800 | 32,500 | 33,800 | 3 | 84.50 |
| 2009-12-03 | 31,552 | 32,100 | 31,552 | 32,100 | 5 | 80.25 |
| 2009-12-02 | 31,200 | 31,200 | 31,200 | 31,200 | 2 | 78 |
| 2009-12-01 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 85 |
| 2009-11-30 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 85 |
| 2009-11-27 | 31,952 | 34,000 | 31,952 | 34,000 | 8 | 85 |
| 2009-11-26 | 36,000 | 36,000 | 33,000 | 34,752 | 27 | 86.88 |
| 2009-11-25 | 37,000 | 37,000 | 37,000 | 37,000 | 16 | 92.50 |
| 2009-11-24 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 105 |
| 2009-11-20 | 39,200 | 39,200 | 39,200 | 39,200 | 1 | 98 |
| 2009-11-18 | 36,500 | 36,500 | 36,500 | 36,500 | 2 | 91.25 |
| 2009-11-16 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 91.50 |
| 2009-11-13 | 36,500 | 36,500 | 36,500 | 36,500 | 7 | 91.25 |
| 2009-11-12 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 100 |
| 2009-11-09 | 39,200 | 39,200 | 39,200 | 39,200 | 1 | 98 |
| 2009-11-06 | 40,500 | 40,500 | 40,500 | 40,500 | 12 | 101.25 |
| 2009-11-02 | 42,700 | 42,700 | 42,700 | 42,700 | 1 | 106.75 |
| 2009-10-30 | 41,100 | 41,100 | 41,100 | 41,100 | 1 | 102.75 |
| 2009-10-29 | 45,000 | 45,000 | 41,000 | 41,000 | 8 | 102.50 |
| 2009-10-28 | 44,800 | 44,800 | 44,800 | 44,800 | 1 | 112 |
| 2009-10-27 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 108.75 |
| 2009-10-26 | 42,700 | 42,700 | 42,700 | 42,700 | 2 | 106.75 |
| 2009-10-21 | 40,200 | 40,200 | 39,900 | 39,900 | 3 | 99.75 |
| 2009-10-14 | 40,600 | 40,600 | 40,600 | 40,600 | 2 | 101.50 |
| 2009-10-06 | 41,000 | 41,800 | 41,000 | 41,800 | 2 | 104.50 |
| 2009-10-01 | 41,500 | 41,500 | 41,500 | 41,500 | 2 | 103.75 |
| 2009-09-30 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 104 |
| 2009-09-24 | 43,800 | 43,800 | 42,000 | 42,000 | 4 | 105 |
| 2009-09-16 | 45,052 | 45,052 | 45,052 | 45,052 | 3 | 112.63 |
| 2009-09-09 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 122.50 |
| 2009-09-02 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 126.50 |
| 2009-09-01 | 48,800 | 52,000 | 48,800 | 50,600 | 7 | 126.50 |
| 2009-08-31 | 50,200 | 51,200 | 50,200 | 51,200 | 9 | 128 |
| 2009-08-28 | 48,000 | 49,400 | 48,000 | 49,400 | 9 | 123.50 |
| 2009-08-27 | 47,000 | 47,000 | 45,400 | 45,400 | 16 | 113.50 |
| 2009-08-25 | 44,200 | 47,000 | 44,200 | 47,000 | 2 | 117.50 |
| 2009-08-21 | 45,600 | 45,600 | 44,052 | 44,052 | 2 | 110.13 |
| 2009-08-20 | 46,500 | 46,500 | 46,500 | 46,500 | 4 | 116.25 |
| 2009-08-18 | 44,100 | 44,100 | 44,100 | 44,100 | 2 | 110.25 |
| 2009-08-14 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 110 |
| 2009-08-11 | 45,600 | 45,600 | 45,600 | 45,600 | 3 | 114 |
| 2009-08-10 | 45,400 | 45,400 | 44,800 | 44,800 | 3 | 112 |
| 2009-08-06 | 43,800 | 43,800 | 43,800 | 43,800 | 3 | 109.50 |
| 2009-08-04 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 118.50 |
| 2009-08-03 | 44,000 | 45,000 | 43,000 | 43,000 | 3 | 107.50 |
| 2009-07-28 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 110 |
| 2009-07-23 | 41,500 | 41,500 | 41,500 | 41,500 | 3 | 103.75 |
| 2009-07-22 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 107.50 |
| 2009-07-21 | 42,400 | 42,400 | 42,400 | 42,400 | 4 | 106 |
| 2009-07-16 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 107.50 |
| 2009-07-15 | 41,500 | 41,500 | 41,500 | 41,500 | 2 | 103.75 |
| 2009-07-13 | 43,300 | 43,300 | 41,800 | 41,800 | 3 | 104.50 |
| 2009-07-09 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 110 |
| 2009-07-08 | 43,700 | 43,700 | 43,700 | 43,700 | 2 | 109.25 |
| 2009-07-03 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2009-07-02 | 46,500 | 46,500 | 46,500 | 46,500 | 3 | 116.25 |
| 2009-07-01 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 113.50 |
| 2009-06-29 | 44,152 | 44,152 | 44,100 | 44,100 | 2 | 110.25 |
| 2009-06-25 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 109 |
| 2009-06-23 | 44,000 | 44,000 | 43,152 | 43,152 | 7 | 107.88 |
| 2009-06-17 | 47,400 | 47,400 | 47,100 | 47,100 | 2 | 117.75 |
| 2009-06-16 | 47,000 | 47,400 | 47,000 | 47,400 | 14 | 118.50 |
| 2009-06-15 | 46,700 | 46,700 | 46,700 | 46,700 | 5 | 116.75 |
| 2009-06-10 | 46,600 | 46,600 | 46,600 | 46,600 | 1 | 116.50 |
| 2009-06-09 | 50,000 | 50,000 | 46,700 | 46,700 | 4 | 116.75 |
| 2009-06-08 | 48,600 | 48,600 | 48,600 | 48,600 | 1 | 121.50 |
| 2009-06-05 | 48,400 | 48,400 | 47,900 | 47,900 | 3 | 119.75 |
| 2009-06-04 | 48,600 | 48,600 | 48,600 | 48,600 | 1 | 121.50 |
| 2009-06-03 | 48,900 | 48,900 | 48,900 | 48,900 | 1 | 122.25 |
| 2009-06-02 | 52,500 | 52,500 | 49,100 | 49,100 | 11 | 122.75 |
| 2009-06-01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2009-05-26 | 48,500 | 48,500 | 48,500 | 48,500 | 4 | 121.25 |
| 2009-05-25 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 121.25 |
| 2009-05-22 | 51,000 | 51,000 | 50,000 | 50,000 | 18 | 125 |
| 2009-05-19 | 51,100 | 53,000 | 51,100 | 53,000 | 2 | 132.50 |
| 2009-05-15 | 51,400 | 51,400 | 50,000 | 51,000 | 4 | 127.50 |
| 2009-05-14 | 50,200 | 51,000 | 50,200 | 51,000 | 2 | 127.50 |
| 2009-05-13 | 49,000 | 50,000 | 49,000 | 49,052 | 10 | 122.63 |
| 2009-05-11 | 46,100 | 46,100 | 46,100 | 46,100 | 3 | 115.25 |
| 2009-05-08 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 123.75 |
| 2009-04-30 | 47,400 | 47,400 | 47,100 | 47,100 | 3 | 117.75 |
| 2009-04-24 | 48,600 | 48,600 | 48,600 | 48,600 | 1 | 121.50 |
| 2009-04-23 | 49,400 | 51,100 | 49,400 | 51,100 | 2 | 127.75 |
| 2009-04-22 | 49,000 | 49,000 | 49,000 | 49,000 | 10 | 122.50 |
| 2009-04-20 | 44,200 | 46,000 | 44,100 | 46,000 | 7 | 115 |
| 2009-04-16 | 42,152 | 43,000 | 42,152 | 43,000 | 4 | 107.50 |
| 2009-04-15 | 42,800 | 42,852 | 42,800 | 42,852 | 2 | 107.13 |
| 2009-04-13 | 45,552 | 45,552 | 45,552 | 45,552 | 5 | 113.88 |
| 2009-04-10 | 43,000 | 47,000 | 43,000 | 45,500 | 14 | 113.75 |
| 2009-04-09 | 43,100 | 44,700 | 43,100 | 44,700 | 2 | 111.75 |
| 2009-04-08 | 43,000 | 43,052 | 43,000 | 43,052 | 8 | 107.63 |
| 2009-04-07 | 43,300 | 44,000 | 43,300 | 44,000 | 3 | 110 |
| 2009-04-06 | 43,200 | 43,400 | 43,200 | 43,252 | 6 | 108.13 |
| 2009-04-03 | 45,000 | 46,000 | 45,000 | 46,000 | 6 | 115 |
| 2009-03-30 | 45,552 | 45,552 | 45,552 | 45,552 | 1 | 113.88 |
| 2009-03-27 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 113.75 |
| 2009-03-26 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 112.75 |
| 2009-03-25 | 42,252 | 45,800 | 42,252 | 45,500 | 12 | 113.75 |
| 2009-03-24 | 39,852 | 42,252 | 39,852 | 42,252 | 8 | 105.63 |
| 2009-03-23 | 35,052 | 35,052 | 35,052 | 35,052 | 1 | 87.63 |
| 2009-03-19 | 37,852 | 37,852 | 37,852 | 37,852 | 1 | 94.63 |
| 2009-03-18 | 37,800 | 37,800 | 37,800 | 37,800 | 5 | 94.50 |
| 2009-03-17 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 94.50 |
| 2009-03-16 | 36,100 | 41,000 | 36,000 | 41,000 | 7 | 102.50 |
| 2009-03-12 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 93 |
| 2009-03-11 | 36,600 | 36,600 | 35,300 | 35,300 | 6 | 88.25 |
| 2009-03-09 | 36,052 | 36,052 | 36,052 | 36,052 | 4 | 90.13 |
| 2009-03-05 | 40,000 | 40,052 | 40,000 | 40,052 | 4 | 100.13 |
| 2009-03-03 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 100 |
| 2009-02-27 | 41,100 | 41,100 | 41,100 | 41,100 | 1 | 102.75 |
| 2009-02-26 | 41,000 | 41,052 | 41,000 | 41,052 | 4 | 102.63 |
| 2009-02-25 | 41,100 | 41,152 | 41,100 | 41,152 | 3 | 102.88 |
| 2009-02-20 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2009-02-17 | 44,852 | 44,900 | 44,000 | 44,000 | 10 | 110 |
| 2009-02-16 | 46,000 | 46,052 | 46,000 | 46,052 | 3 | 115.13 |
| 2009-02-13 | 45,000 | 46,000 | 45,000 | 46,000 | 9 | 115 |
| 2009-02-12 | 39,200 | 42,000 | 39,200 | 42,000 | 4 | 105 |
| 2009-02-10 | 42,100 | 42,100 | 42,000 | 42,000 | 2 | 105 |
| 2009-02-09 | 45,100 | 45,100 | 45,100 | 45,100 | 3 | 112.75 |
| 2009-02-06 | 50,300 | 50,300 | 45,000 | 45,052 | 14 | 112.63 |
| 2009-01-30 | 50,000 | 50,000 | 50,000 | 50,000 | 21 | 125 |
| 2009-01-29 | 50,200 | 50,200 | 50,200 | 50,200 | 2 | 125.50 |
| 2009-01-28 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 125.25 |
| 2009-01-27 | 50,000 | 50,000 | 50,000 | 50,000 | 9 | 125 |
| 2009-01-26 | 50,100 | 50,200 | 50,100 | 50,200 | 5 | 125.50 |
| 2009-01-22 | 50,500 | 53,600 | 50,500 | 53,600 | 18 | 134 |
| 2009-01-21 | 50,700 | 50,700 | 50,700 | 50,700 | 1 | 126.75 |
| 2009-01-20 | 50,600 | 50,700 | 50,600 | 50,600 | 6 | 126.50 |
| 2009-01-19 | 52,400 | 52,400 | 52,400 | 52,400 | 2 | 131 |
| 2009-01-16 | 52,300 | 52,300 | 52,300 | 52,300 | 2 | 130.75 |
| 2009-01-15 | 52,200 | 52,300 | 52,100 | 52,200 | 4 | 130.50 |
| 2009-01-13 | 52,800 | 55,000 | 52,800 | 55,000 | 7 | 137.50 |
| 2009-01-09 | 57,700 | 59,700 | 55,100 | 57,000 | 16 | 142.50 |
| 2009-01-08 | 54,300 | 57,700 | 54,300 | 57,700 | 10 | 144.25 |
| 2009-01-07 | 53,200 | 54,200 | 53,200 | 54,200 | 4 | 135.50 |
| 2009-01-06 | 52,500 | 52,600 | 52,500 | 52,600 | 2 | 131.50 |
| 2009-01-05 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 133.75 |
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