2303 (株)ドーン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 59,500 | 60,900 | 58,500 | 59,500 | 10 | 148.75 |
| 2010-12-29 | 59,200 | 59,200 | 58,500 | 59,000 | 8 | 147.50 |
| 2010-12-28 | 60,000 | 60,000 | 59,000 | 59,000 | 15 | 147.50 |
| 2010-12-27 | 60,500 | 61,500 | 60,000 | 60,000 | 6 | 150 |
| 2010-12-24 | 62,500 | 62,800 | 59,500 | 59,500 | 57 | 148.75 |
| 2010-12-22 | 59,300 | 63,000 | 59,300 | 61,500 | 52 | 153.75 |
| 2010-12-21 | 58,100 | 59,200 | 58,100 | 59,200 | 42 | 148 |
| 2010-12-20 | 58,000 | 60,000 | 58,000 | 59,000 | 11 | 147.50 |
| 2010-12-17 | 57,000 | 59,000 | 56,500 | 59,000 | 23 | 147.50 |
| 2010-12-16 | 58,000 | 58,100 | 56,500 | 56,500 | 18 | 141.25 |
| 2010-12-15 | 61,000 | 61,000 | 58,500 | 60,000 | 32 | 150 |
| 2010-12-14 | 56,300 | 63,000 | 56,300 | 61,500 | 70 | 153.75 |
| 2010-12-13 | 54,200 | 55,000 | 54,200 | 55,000 | 5 | 137.50 |
| 2010-12-10 | 53,900 | 54,400 | 53,900 | 54,400 | 3 | 136 |
| 2010-12-09 | 53,800 | 54,000 | 53,000 | 54,000 | 5 | 135 |
| 2010-12-08 | 52,500 | 54,100 | 52,500 | 54,100 | 12 | 135.25 |
| 2010-12-07 | 52,900 | 52,900 | 52,500 | 52,500 | 35 | 131.25 |
| 2010-12-06 | 52,900 | 52,900 | 52,900 | 52,900 | 1 | 132.25 |
| 2010-12-03 | 51,000 | 52,500 | 51,000 | 52,500 | 5 | 131.25 |
| 2010-12-02 | 52,000 | 52,000 | 52,000 | 52,000 | 5 | 130 |
| 2010-12-01 | 50,100 | 53,500 | 50,100 | 53,500 | 4 | 133.75 |
| 2010-11-30 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 129.50 |
| 2010-11-29 | 52,000 | 52,500 | 51,000 | 52,500 | 11 | 131.25 |
| 2010-11-26 | 52,900 | 52,900 | 52,000 | 52,000 | 9 | 130 |
| 2010-11-25 | 52,000 | 53,000 | 52,000 | 53,000 | 17 | 132.50 |
| 2010-11-24 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 130 |
| 2010-11-22 | 52,000 | 52,000 | 50,000 | 50,900 | 14 | 127.25 |
| 2010-11-19 | 51,900 | 51,900 | 51,900 | 51,900 | 2 | 129.75 |
| 2010-11-18 | 51,000 | 52,000 | 50,000 | 50,000 | 11 | 125 |
| 2010-11-17 | 51,200 | 52,000 | 51,100 | 52,000 | 5 | 130 |
| 2010-11-16 | 52,600 | 52,600 | 51,200 | 52,600 | 5 | 131.50 |
| 2010-11-15 | 51,600 | 52,600 | 51,600 | 52,600 | 6 | 131.50 |
| 2010-11-12 | 51,000 | 53,600 | 51,000 | 53,600 | 11 | 134 |
| 2010-11-11 | 50,500 | 52,700 | 49,700 | 52,700 | 24 | 131.75 |
| 2010-11-10 | 50,500 | 52,000 | 50,000 | 50,500 | 19 | 126.25 |
| 2010-11-09 | 51,000 | 52,000 | 50,500 | 50,500 | 27 | 126.25 |
| 2010-11-08 | 48,000 | 51,900 | 48,000 | 51,000 | 30 | 127.50 |
| 2010-11-05 | 48,000 | 48,000 | 48,000 | 48,000 | 6 | 120 |
| 2010-11-04 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 120 |
| 2010-11-02 | 48,000 | 48,000 | 48,000 | 48,000 | 8 | 120 |
| 2010-11-01 | 48,000 | 48,000 | 48,000 | 48,000 | 6 | 120 |
| 2010-10-29 | 48,000 | 48,000 | 48,000 | 48,000 | 24 | 120 |
| 2010-10-28 | 48,500 | 48,500 | 48,000 | 48,000 | 7 | 120 |
| 2010-10-27 | 48,000 | 48,500 | 48,000 | 48,500 | 6 | 121.25 |
| 2010-10-26 | 48,000 | 48,000 | 48,000 | 48,000 | 23 | 120 |
| 2010-10-25 | 48,000 | 48,000 | 48,000 | 48,000 | 7 | 120 |
| 2010-10-22 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 120 |
| 2010-10-21 | 49,000 | 49,000 | 48,000 | 48,000 | 22 | 120 |
| 2010-10-20 | 46,000 | 47,300 | 46,000 | 47,300 | 11 | 118.25 |
| 2010-10-19 | 46,000 | 46,000 | 46,000 | 46,000 | 15 | 115 |
| 2010-10-18 | 44,000 | 46,000 | 44,000 | 46,000 | 15 | 115 |
| 2010-10-15 | 45,000 | 46,000 | 45,000 | 46,000 | 8 | 115 |
| 2010-10-14 | 44,000 | 45,000 | 44,000 | 45,000 | 17 | 112.50 |
| 2010-10-13 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 110 |
| 2010-10-12 | 43,852 | 44,000 | 43,000 | 44,000 | 16 | 110 |
| 2010-10-08 | 43,000 | 43,700 | 43,000 | 43,700 | 9 | 109.25 |
| 2010-10-05 | 44,000 | 44,000 | 43,000 | 43,700 | 9 | 109.25 |
| 2010-10-04 | 43,300 | 43,300 | 43,300 | 43,300 | 1 | 108.25 |
| 2010-10-01 | 42,500 | 42,700 | 42,500 | 42,600 | 11 | 106.50 |
| 2010-09-30 | 43,252 | 43,252 | 43,200 | 43,200 | 4 | 108 |
| 2010-09-29 | 45,000 | 45,000 | 42,000 | 43,200 | 47 | 108 |
| 2010-09-28 | 45,300 | 45,300 | 45,052 | 45,052 | 4 | 112.63 |
| 2010-09-27 | 45,500 | 45,500 | 45,500 | 45,500 | 7 | 113.75 |
| 2010-09-24 | 45,052 | 45,752 | 45,052 | 45,752 | 10 | 114.38 |
| 2010-09-22 | 46,500 | 48,952 | 46,100 | 46,100 | 14 | 115.25 |
| 2010-09-21 | 46,100 | 46,552 | 46,100 | 46,552 | 2 | 116.38 |
| 2010-09-17 | 46,500 | 46,500 | 46,500 | 46,500 | 5 | 116.25 |
| 2010-09-16 | 49,000 | 49,000 | 46,000 | 47,000 | 22 | 117.50 |
| 2010-09-15 | 47,700 | 48,400 | 47,700 | 48,400 | 11 | 121 |
| 2010-09-13 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 127 |
| 2010-09-10 | 51,000 | 51,000 | 51,000 | 51,000 | 4 | 127.50 |
| 2010-09-09 | 51,000 | 51,000 | 51,000 | 51,000 | 4 | 127.50 |
| 2010-09-08 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2010-09-07 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 125 |
| 2010-09-06 | 49,500 | 50,000 | 49,500 | 50,000 | 2 | 125 |
| 2010-09-03 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 125 |
| 2010-09-01 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 118.75 |
| 2010-08-31 | 48,500 | 48,500 | 48,500 | 48,500 | 5 | 121.25 |
| 2010-08-30 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 125 |
| 2010-08-27 | 50,000 | 50,000 | 49,000 | 49,700 | 7 | 124.25 |
| 2010-08-26 | 50,500 | 50,500 | 50,500 | 50,500 | 8 | 126.25 |
| 2010-08-25 | 49,000 | 49,400 | 48,000 | 49,400 | 19 | 123.50 |
| 2010-08-24 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 125 |
| 2010-08-23 | 49,400 | 50,000 | 49,000 | 50,000 | 8 | 125 |
| 2010-08-20 | 46,500 | 49,300 | 46,500 | 49,300 | 3 | 123.25 |
| 2010-08-19 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 117.50 |
| 2010-08-18 | 46,000 | 46,000 | 45,700 | 45,700 | 2 | 114.25 |
| 2010-08-17 | 47,000 | 47,000 | 45,700 | 45,700 | 7 | 114.25 |
| 2010-08-16 | 47,500 | 49,000 | 47,500 | 48,000 | 7 | 120 |
| 2010-08-13 | 47,000 | 47,500 | 47,000 | 47,500 | 24 | 118.75 |
| 2010-08-12 | 49,000 | 49,000 | 47,500 | 47,500 | 22 | 118.75 |
| 2010-08-11 | 49,600 | 50,400 | 49,100 | 50,400 | 7 | 126 |
| 2010-08-10 | 50,000 | 50,000 | 49,100 | 49,500 | 10 | 123.75 |
| 2010-08-09 | 50,000 | 52,000 | 49,000 | 52,000 | 16 | 130 |
| 2010-08-06 | 49,052 | 51,000 | 49,052 | 51,000 | 32 | 127.50 |
| 2010-08-05 | 50,100 | 50,100 | 48,252 | 49,000 | 52 | 122.50 |
| 2010-08-04 | 51,300 | 51,400 | 50,100 | 50,700 | 21 | 126.75 |
| 2010-08-03 | 51,800 | 52,000 | 51,500 | 52,000 | 7 | 130 |
| 2010-08-02 | 55,500 | 55,500 | 51,000 | 51,100 | 40 | 127.75 |
| 2010-07-30 | 53,500 | 58,500 | 53,000 | 53,000 | 46 | 132.50 |
| 2010-07-29 | 54,000 | 54,000 | 52,100 | 52,300 | 38 | 130.75 |
| 2010-07-28 | 55,500 | 55,600 | 51,500 | 54,000 | 81 | 135 |
| 2010-07-27 | 57,000 | 59,000 | 55,400 | 55,500 | 67 | 138.75 |
| 2010-07-26 | 59,000 | 60,000 | 56,300 | 57,900 | 183 | 144.75 |
| 2010-07-23 | 66,000 | 74,500 | 63,500 | 63,500 | 693 | 158.75 |
| 2010-07-22 | 64,500 | 64,500 | 64,500 | 64,500 | 177 | 161.25 |
| 2010-07-21 | 54,500 | 54,500 | 54,500 | 54,500 | 9 | 136.25 |
| 2010-07-20 | 47,500 | 48,000 | 47,500 | 47,500 | 7 | 118.75 |
| 2010-07-16 | 47,100 | 48,900 | 47,100 | 48,900 | 5 | 122.25 |
| 2010-07-15 | 47,600 | 47,600 | 47,500 | 47,500 | 8 | 118.75 |
| 2010-07-14 | 49,800 | 50,000 | 49,800 | 50,000 | 7 | 125 |
| 2010-07-13 | 50,000 | 50,000 | 49,800 | 49,800 | 5 | 124.50 |
| 2010-07-12 | 48,500 | 49,900 | 48,500 | 49,900 | 6 | 124.75 |
| 2010-07-09 | 47,700 | 47,800 | 47,600 | 47,700 | 11 | 119.25 |
| 2010-07-08 | 49,200 | 49,200 | 47,600 | 48,500 | 34 | 121.25 |
| 2010-07-07 | 49,000 | 49,000 | 47,052 | 47,052 | 8 | 117.63 |
| 2010-07-06 | 49,000 | 49,600 | 49,000 | 49,600 | 3 | 124 |
| 2010-07-05 | 48,900 | 49,500 | 48,900 | 49,500 | 9 | 123.75 |
| 2010-07-02 | 49,400 | 49,400 | 49,000 | 49,000 | 3 | 122.50 |
| 2010-07-01 | 47,200 | 49,400 | 45,000 | 49,400 | 44 | 123.50 |
| 2010-06-30 | 52,000 | 52,000 | 47,500 | 49,900 | 89 | 124.75 |
| 2010-06-29 | 49,800 | 52,000 | 47,100 | 52,000 | 126 | 130 |
| 2010-06-28 | 46,000 | 46,000 | 45,000 | 45,000 | 9 | 112.50 |
| 2010-06-25 | 50,000 | 50,000 | 44,200 | 45,000 | 7 | 112.50 |
| 2010-06-24 | 46,000 | 46,000 | 46,000 | 46,000 | 7 | 115 |
| 2010-06-23 | 46,000 | 46,900 | 46,000 | 46,900 | 2 | 117.25 |
| 2010-06-22 | 46,000 | 46,000 | 46,000 | 46,000 | 6 | 115 |
| 2010-06-21 | 45,600 | 47,500 | 45,600 | 47,500 | 2 | 118.75 |
| 2010-06-17 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 117.50 |
| 2010-06-15 | 48,400 | 48,400 | 48,400 | 48,400 | 13 | 121 |
| 2010-06-14 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 109 |
| 2010-06-11 | 42,800 | 42,800 | 42,500 | 42,500 | 3 | 106.25 |
| 2010-06-10 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 107.50 |
| 2010-06-09 | 43,500 | 43,500 | 43,500 | 43,500 | 4 | 108.75 |
| 2010-06-08 | 46,900 | 46,900 | 44,000 | 44,000 | 33 | 110 |
| 2010-06-07 | 44,500 | 46,800 | 44,500 | 46,800 | 6 | 117 |
| 2010-06-04 | 43,600 | 43,800 | 42,400 | 43,800 | 12 | 109.50 |
| 2010-06-02 | 46,400 | 46,400 | 44,300 | 45,000 | 5 | 112.50 |
| 2010-06-01 | 47,000 | 47,800 | 45,900 | 47,800 | 23 | 119.50 |
| 2010-05-31 | 41,600 | 42,400 | 41,600 | 42,200 | 4 | 105.50 |
| 2010-05-28 | 41,800 | 41,800 | 41,800 | 41,800 | 5 | 104.50 |
| 2010-05-27 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 105 |
| 2010-05-26 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 105 |
| 2010-05-25 | 43,500 | 43,500 | 42,100 | 42,200 | 31 | 105.50 |
| 2010-05-24 | 46,900 | 46,900 | 46,800 | 46,900 | 4 | 117.25 |
| 2010-05-21 | 42,052 | 42,052 | 42,000 | 42,000 | 13 | 105 |
| 2010-05-20 | 44,300 | 44,300 | 44,100 | 44,100 | 2 | 110.25 |
| 2010-05-19 | 45,000 | 45,000 | 44,300 | 45,000 | 7 | 112.50 |
| 2010-05-18 | 46,000 | 46,200 | 45,000 | 45,000 | 7 | 112.50 |
| 2010-05-17 | 48,000 | 48,000 | 46,500 | 46,500 | 14 | 116.25 |
| 2010-05-14 | 48,000 | 48,000 | 47,000 | 47,000 | 5 | 117.50 |
| 2010-05-13 | 48,200 | 48,500 | 48,000 | 48,000 | 8 | 120 |
| 2010-05-12 | 48,100 | 49,800 | 48,000 | 48,000 | 8 | 120 |
| 2010-05-11 | 52,000 | 52,000 | 48,300 | 48,300 | 7 | 120.75 |
| 2010-05-10 | 50,000 | 50,000 | 46,500 | 50,000 | 61 | 125 |
| 2010-05-07 | 50,600 | 52,500 | 49,100 | 52,000 | 25 | 130 |
| 2010-05-06 | 55,000 | 55,500 | 55,000 | 55,000 | 11 | 137.50 |
| 2010-04-30 | 57,000 | 57,000 | 55,500 | 56,000 | 25 | 140 |
| 2010-04-28 | 57,000 | 58,000 | 56,000 | 58,000 | 40 | 145 |
| 2010-04-27 | 58,700 | 58,900 | 56,000 | 57,200 | 30 | 143 |
| 2010-04-26 | 56,000 | 59,000 | 56,000 | 59,000 | 38 | 147.50 |
| 2010-04-23 | 57,900 | 57,900 | 56,200 | 56,500 | 13 | 141.25 |
| 2010-04-22 | 58,500 | 58,500 | 53,000 | 57,900 | 49 | 144.75 |
| 2010-04-21 | 55,100 | 57,500 | 55,000 | 57,500 | 50 | 143.75 |
| 2010-04-20 | 59,800 | 59,800 | 56,000 | 56,000 | 34 | 140 |
| 2010-04-19 | 59,200 | 61,900 | 57,500 | 59,000 | 59 | 147.50 |
| 2010-04-16 | 64,000 | 65,000 | 58,000 | 59,100 | 70 | 147.75 |
| 2010-04-15 | 58,200 | 65,800 | 58,200 | 60,000 | 251 | 150 |
| 2010-04-14 | 61,100 | 61,100 | 55,000 | 55,800 | 217 | 139.50 |
| 2010-04-13 | 51,000 | 60,100 | 51,000 | 60,100 | 149 | 150.25 |
| 2010-04-12 | 48,800 | 53,100 | 47,700 | 50,100 | 94 | 125.25 |
| 2010-04-09 | 48,900 | 48,900 | 45,800 | 46,052 | 13 | 115.13 |
| 2010-04-08 | 48,900 | 48,900 | 48,900 | 48,900 | 10 | 122.25 |
| 2010-04-07 | 48,000 | 48,900 | 47,000 | 48,000 | 25 | 120 |
| 2010-04-06 | 50,500 | 50,500 | 49,000 | 49,000 | 17 | 122.50 |
| 2010-04-05 | 47,100 | 49,700 | 47,100 | 49,700 | 11 | 124.25 |
| 2010-04-02 | 45,300 | 45,300 | 43,100 | 45,000 | 24 | 112.50 |
| 2010-04-01 | 46,000 | 46,000 | 45,500 | 46,000 | 18 | 115 |
| 2010-03-31 | 48,900 | 51,400 | 45,900 | 47,000 | 62 | 117.50 |
| 2010-03-30 | 49,300 | 49,300 | 44,500 | 47,700 | 91 | 119.25 |
| 2010-03-29 | 50,300 | 50,300 | 50,300 | 50,300 | 23 | 125.75 |
| 2010-03-19 | 43,300 | 43,300 | 43,300 | 43,300 | 5 | 108.25 |
| 2010-03-16 | 44,000 | 44,000 | 41,252 | 41,900 | 7 | 104.75 |
| 2010-03-15 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 104.75 |
| 2010-03-12 | 40,900 | 42,300 | 40,900 | 42,300 | 4 | 105.75 |
| 2010-03-11 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 107.50 |
| 2010-03-10 | 40,852 | 42,500 | 40,852 | 42,500 | 8 | 106.25 |
| 2010-03-09 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 112.50 |
| 2010-03-08 | 45,000 | 45,000 | 44,500 | 44,500 | 7 | 111.25 |
| 2010-03-05 | 40,052 | 45,000 | 40,052 | 45,000 | 26 | 112.50 |
| 2010-03-02 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 100 |
| 2010-03-01 | 40,600 | 40,600 | 40,600 | 40,600 | 4 | 101.50 |
| 2010-02-26 | 40,500 | 40,500 | 40,500 | 40,500 | 3 | 101.25 |
| 2010-02-25 | 40,100 | 40,100 | 40,000 | 40,000 | 8 | 100 |
| 2010-02-24 | 39,100 | 39,500 | 39,100 | 39,100 | 6 | 97.75 |
| 2010-02-23 | 39,000 | 41,300 | 39,000 | 41,300 | 4 | 103.25 |
| 2010-02-22 | 43,000 | 43,000 | 43,000 | 43,000 | 4 | 107.50 |
| 2010-02-19 | 38,500 | 38,500 | 38,500 | 38,500 | 5 | 96.25 |
| 2010-02-18 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 97.50 |
| 2010-02-17 | 38,500 | 38,500 | 38,100 | 38,100 | 4 | 95.25 |
| 2010-02-12 | 40,000 | 40,000 | 39,000 | 39,000 | 3 | 97.50 |
| 2010-02-09 | 39,000 | 39,500 | 39,000 | 39,500 | 3 | 98.75 |
| 2010-02-08 | 38,600 | 41,700 | 38,600 | 41,700 | 23 | 104.25 |
| 2010-02-05 | 40,400 | 41,400 | 38,500 | 41,400 | 3 | 103.50 |
| 2010-02-04 | 45,000 | 45,000 | 40,100 | 40,400 | 8 | 101 |
| 2010-02-03 | 43,952 | 44,952 | 43,000 | 44,952 | 19 | 112.38 |
| 2010-02-02 | 41,900 | 42,400 | 39,100 | 42,400 | 8 | 106 |
| 2010-02-01 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 92.50 |
| 2010-01-29 | 35,100 | 37,000 | 35,100 | 37,000 | 6 | 92.50 |
| 2010-01-27 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 92.50 |
| 2010-01-26 | 37,400 | 37,400 | 37,400 | 37,400 | 1 | 93.50 |
| 2010-01-25 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 91.50 |
| 2010-01-22 | 35,252 | 38,500 | 35,252 | 38,500 | 7 | 96.25 |
| 2010-01-21 | 35,500 | 35,500 | 35,500 | 35,500 | 7 | 88.75 |
| 2010-01-20 | 35,700 | 35,700 | 35,700 | 35,700 | 3 | 89.25 |
| 2010-01-19 | 36,000 | 38,800 | 35,100 | 35,500 | 15 | 88.75 |
| 2010-01-18 | 35,000 | 36,452 | 35,000 | 35,700 | 9 | 89.25 |
| 2010-01-15 | 34,552 | 35,000 | 34,552 | 35,000 | 10 | 87.50 |
| 2010-01-14 | 35,500 | 37,500 | 34,500 | 36,500 | 9 | 91.25 |
| 2010-01-13 | 35,100 | 35,100 | 33,000 | 34,400 | 18 | 86 |
| 2010-01-12 | 36,000 | 36,000 | 35,500 | 35,500 | 5 | 88.75 |
| 2010-01-06 | 35,800 | 36,100 | 35,800 | 36,100 | 2 | 90.25 |
| 2010-01-04 | 37,000 | 37,000 | 35,600 | 35,600 | 2 | 89 |
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