2303 (株)ドーンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	27,190	27,400	27,190	27,400	4	137
2011-12-29	26,500	27,000	26,500	26,500	14	132.50
2011-12-28	27,000	27,000	26,950	27,000	6	135
2011-12-27	26,300	26,900	26,300	26,700	22	133.50
2011-12-26	27,500	27,500	27,000	27,200	24	136
2011-12-22	27,500	27,500	27,150	27,500	14	137.50
2011-12-21	27,990	28,800	27,500	27,500	26	137.50
2011-12-20	27,400	27,990	27,400	27,990	14	139.95
2011-12-19	28,000	28,000	27,400	27,400	35	137
2011-12-16	28,400	28,900	27,700	28,500	41	142.50
2011-12-15	28,300	28,890	28,300	28,890	7	144.45
2011-12-14	28,900	29,000	28,900	29,000	4	145
2011-12-13	27,510	28,700	27,200	28,500	14	142.50
2011-12-12	28,500	28,800	27,620	28,000	12	140
2011-12-09	28,800	28,800	28,000	28,000	16	140
2011-12-08	27,400	28,500	27,400	28,000	10	140
2011-12-07	27,000	28,900	27,000	28,900	7	144.50
2011-12-05	27,100	28,000	26,900	28,000	33	140
2011-12-02	26,700	27,790	26,700	27,790	16	138.95
2011-12-01	27,300	27,690	26,110	27,690	12	138.45
2011-11-30	26,500	27,400	26,300	26,800	10	134
2011-11-29	24,870	27,900	24,870	27,900	24	139.50
2011-11-28	25,000	25,000	25,000	25,000	4	125
2011-11-25	24,510	24,990	24,510	24,990	2	124.95
2011-11-24	25,500	25,500	24,510	24,510	34	122.55
2011-11-22	24,750	25,490	24,510	25,440	18	127.20
2011-11-21	25,200	25,600	24,810	25,500	88	127.50
2011-11-18	26,100	26,500	26,010	26,030	21	130.15
2011-11-17	27,000	27,000	27,000	27,000	3	135
2011-11-16	27,000	27,550	26,850	27,000	18	135
2011-11-15	27,800	28,150	27,150	27,190	28	135.95
2011-11-14	27,600	27,800	27,500	27,750	4	138.75
2011-11-11	27,000	27,500	27,000	27,500	3	137.50
2011-11-10	27,800	27,800	26,770	27,270	40	136.35
2011-11-09	28,000	28,000	28,000	28,000	3	140
2011-11-08	28,200	28,200	28,000	28,000	10	140
2011-11-07	28,000	28,000	28,000	28,000	22	140
2011-11-04	28,500	28,650	28,000	28,000	42	140
2011-11-02	28,590	29,000	28,510	28,510	17	142.55
2011-11-01	29,000	29,200	28,900	29,200	8	146
2011-10-31	29,750	29,750	28,570	29,290	54	146.45
2011-10-28	28,560	29,300	28,560	28,950	42	144.75
2011-10-27	29,800	29,900	29,300	29,300	14	146.50
2011-10-26	29,700	29,850	29,700	29,750	10	148.75
2011-10-25	29,900	30,400	29,320	29,600	23	148
2011-10-24	30,300	30,300	29,050	29,500	41	147.50
2011-10-21	29,600	29,600	28,560	29,000	27	145
2011-10-20	29,000	29,500	29,000	29,500	17	147.50
2011-10-19	28,800	29,480	28,560	29,480	23	147.40
2011-10-18	28,800	28,800	28,560	28,560	9	142.80
2011-10-17	28,800	29,300	28,710	28,710	34	143.55
2011-10-14	29,000	29,200	28,020	28,500	124	142.50
2011-10-13	29,300	30,400	29,300	30,400	38	152
2011-10-12	29,300	29,300	29,010	29,010	60	145.05
2011-10-11	28,600	30,450	28,600	30,400	50	152
2011-10-07	28,520	29,000	28,520	29,000	8	145
2011-10-06	28,320	29,000	28,320	28,810	6	144.05
2011-10-05	29,000	29,500	28,400	28,900	44	144.50
2011-10-04	29,000	29,900	28,580	29,900	19	149.50
2011-10-03	30,000	30,500	29,000	29,000	62	145
2011-09-30	29,900	30,000	29,100	30,000	22	150
2011-09-29	28,500	29,500	28,500	29,500	27	147.50
2011-09-28	29,000	29,000	28,500	29,000	18	145
2011-09-27	29,000	29,000	28,050	29,000	63	145
2011-09-26	29,160	29,990	28,000	28,450	85	142.25
2011-09-22	32,500	32,500	30,000	30,150	69	150.75
2011-09-21	31,500	31,500	31,200	31,350	22	156.75
2011-09-20	31,100	31,500	30,700	31,250	56	156.25
2011-09-16	31,200	32,350	31,200	31,800	19	159
2011-09-15	32,850	32,850	30,700	30,700	105	153.50
2011-09-14	31,900	34,250	31,500	31,800	74	159
2011-09-13	31,300	34,000	31,200	32,600	68	163
2011-09-12	30,500	31,900	30,450	30,600	134	153
2011-09-09	33,300	34,000	32,000	32,600	101	163
2011-09-08	35,300	35,300	34,000	34,000	20	170
2011-09-07	34,300	35,300	34,300	35,300	20	176.50
2011-09-06	35,700	35,700	33,900	33,900	153	169.50
2011-09-05	36,000	36,000	35,200	35,300	116	176.50
2011-09-02	37,600	39,200	36,600	36,650	171	183.25
2011-09-01	37,000	41,200	36,700	38,300	651	191.50
2011-08-31	35,550	37,250	35,550	36,750	147	183.75
2011-08-30	36,100	36,900	35,000	36,200	240	181
2011-08-29	37,300	38,000	36,100	36,150	138	180.75
2011-08-26	37,700	37,700	35,900	37,400	392	187
2011-08-25	40,500	40,500	37,000	37,800	523	189
2011-08-24	44,200	44,200	39,600	40,000	1,679	200
2011-08-23	39,200	48,300	37,500	44,900	1,576	224.50
2011-08-22	48,600	48,600	39,100	41,300	2,806	206.50
2011-08-19	33,050	41,600	31,500	41,600	1,429	208
2011-08-18	35,750	40,250	34,600	34,600	646	173
2011-08-17	31,000	35,800	30,300	35,700	460	178.50
2011-08-16	31,500	31,800	30,200	30,300	314	151.50
2011-08-15	29,390	32,550	28,010	32,550	502	162.75
2011-08-12	28,010	28,200	27,550	27,550	22	137.75
2011-08-11	27,300	28,600	27,000	27,500	56	137.50
2011-08-10	29,300	29,350	28,020	28,100	55	140.50
2011-08-09	28,010	28,010	25,200	27,800	208	139
2011-08-08	29,820	29,900	28,250	28,500	87	142.50
2011-08-05	32,200	32,200	28,400	29,650	185	148.25
2011-08-04	34,900	34,900	33,250	33,250	14	166.25
2011-08-03	34,000	35,000	34,000	34,900	30	174.50
2011-08-02	33,500	34,500	33,100	34,500	35	172.50
2011-08-01	33,600	33,600	33,600	33,600	2	168
2011-07-29	33,850	33,850	33,500	33,500	21	167.50
2011-07-28	33,850	33,850	33,800	33,800	4	169
2011-07-27	34,300	35,000	34,000	34,000	21	170
2011-07-26	33,600	35,200	33,600	34,600	25	173
2011-07-25	35,250	35,250	34,700	35,000	18	175
2011-07-22	34,850	35,500	34,050	34,400	38	172
2011-07-21	35,500	35,500	34,850	34,850	29	174.25
2011-07-20	35,000	35,150	35,000	35,100	21	175.50
2011-07-19	35,150	35,200	34,750	34,750	22	173.75
2011-07-15	35,650	35,850	35,150	35,250	16	176.25
2011-07-14	37,100	37,100	35,600	35,650	65	178.25
2011-07-13	36,500	38,700	36,500	37,250	66	186.25
2011-07-12	38,700	38,800	37,600	37,600	31	188
2011-07-11	37,000	39,000	37,000	38,800	34	194
2011-07-08	37,050	37,900	37,050	37,050	4	185.25
2011-07-07	37,250	37,250	37,050	37,050	5	185.25
2011-07-06	37,000	38,000	36,600	38,000	21	190
2011-07-05	38,000	39,000	37,100	37,100	47	185.50
2011-07-04	36,500	38,200	36,050	38,200	74	191
2011-07-01	36,100	36,400	36,100	36,400	7	182
2011-06-30	37,200	37,200	36,000	37,200	41	186
2011-06-29	37,450	37,450	34,850	37,250	18	186.25
2011-06-28	37,000	37,500	36,050	37,500	25	187.50
2011-06-27	35,500	36,900	35,500	36,700	48	183.50
2011-06-24	38,000	38,050	36,650	37,300	51	186.50
2011-06-23	37,000	38,500	36,000	38,250	149	191.25
2011-06-22	33,500	36,700	33,500	36,500	127	182.50
2011-06-21	33,050	33,850	33,050	33,850	103	169.25
2011-06-20	32,500	33,500	32,300	33,050	31	165.25
2011-06-17	34,000	34,000	33,000	33,000	85	165
2011-06-16	34,050	34,500	34,000	34,500	69	172.50
2011-06-15	35,400	35,500	34,050	34,200	148	171
2011-06-14	34,600	35,900	34,600	35,400	107	177
2011-06-13	36,000	36,650	35,050	36,300	88	181.50
2011-06-10	35,400	35,950	35,000	35,950	142	179.75
2011-06-09	36,000	37,150	35,050	35,100	161	175.50
2011-06-08	36,000	37,300	35,600	36,500	221	182.50
2011-06-07	37,050	37,800	35,350	37,100	351	185.50
2011-06-06	39,500	40,900	36,350	37,500	858	187.50
2011-06-03	49,200	49,200	40,000	40,100	3,613	200.50
2011-06-02	42,200	42,200	41,500	42,200	571	211
2011-06-01	34,100	35,200	32,700	35,200	68	176
2011-05-31	33,650	34,000	32,000	34,000	171	170
2011-05-30	35,100	35,550	32,700	33,850	201	169.25
2011-05-27	36,000	36,600	34,300	36,600	64	183
2011-05-26	75,000	75,000	72,800	74,900	48	187.25
2011-05-25	69,100	77,700	69,100	73,500	102	183.75
2011-05-24	71,200	71,200	69,000	69,600	50	174
2011-05-23	70,500	73,300	69,000	72,300	74	180.75
2011-05-20	74,800	74,800	72,000	72,600	40	181.50
2011-05-19	76,800	78,000	73,500	73,500	46	183.75
2011-05-18	73,300	77,000	73,000	76,800	66	192
2011-05-17	74,400	74,800	71,600	74,800	92	187
2011-05-16	80,000	80,100	75,000	75,200	195	188
2011-05-13	81,000	83,000	76,100	83,000	268	207.50
2011-05-12	79,000	84,000	78,000	84,000	143	210
2011-05-11	84,400	84,400	78,000	81,500	231	203.75
2011-05-10	85,000	85,000	80,600	84,000	133	210
2011-05-09	93,500	93,500	86,000	86,600	146	216.50
2011-05-06	86,000	95,800	81,200	89,000	294	222.50
2011-05-02	100,000	105,000	84,000	89,000	1,551	222.50
2011-04-28	78,000	90,000	78,000	90,000	1,277	225
2011-04-27	64,100	75,000	64,100	75,000	346	187.50
2011-04-26	69,000	69,000	65,000	65,000	131	162.50
2011-04-25	70,500	71,000	65,600	69,000	355	172.50
2011-04-22	75,000	77,900	68,000	72,500	835	181.25
2011-04-21	62,900	67,900	62,700	67,900	1,070	169.75
2011-04-20	56,000	57,900	56,000	57,900	6	144.75
2011-04-19	56,000	56,000	56,000	56,000	4	140
2011-04-18	56,000	56,000	56,000	56,000	14	140
2011-04-15	60,000	60,500	56,000	56,000	71	140
2011-04-14	52,600	61,000	52,500	59,900	101	149.75
2011-04-13	52,600	52,600	50,900	52,600	28	131.50
2011-04-12	52,700	52,700	51,100	52,700	6	131.75
2011-04-11	51,100	52,900	51,100	51,100	14	127.75
2011-04-08	52,500	52,500	50,000	50,000	20	125
2011-04-07	52,800	52,800	51,000	51,000	2	127.50
2011-04-06	50,800	52,400	50,000	52,400	12	131
2011-04-05	50,700	50,800	50,700	50,800	4	127
2011-04-04	52,000	52,000	50,000	50,000	9	125
2011-04-01	50,000	50,100	49,500	50,000	66	125
2011-03-31	51,200	51,200	51,000	51,000	10	127.50
2011-03-30	52,400	52,400	52,400	52,400	3	131
2011-03-29	50,500	50,500	50,500	50,500	3	126.25
2011-03-28	50,200	50,500	50,200	50,500	8	126.25
2011-03-25	50,200	50,200	50,200	50,200	2	125.50
2011-03-24	52,800	52,800	50,200	50,200	4	125.50
2011-03-23	51,100	51,100	50,000	50,000	12	125
2011-03-22	52,500	52,500	50,500	51,900	38	129.75
2011-03-18	47,000	52,500	47,000	52,500	22	131.25
2011-03-17	44,000	47,752	43,000	47,752	27	119.38
2011-03-16	42,300	46,000	42,300	46,000	40	115
2011-03-15	47,552	50,500	42,600	43,000	86	107.50
2011-03-14	48,900	50,300	48,900	49,600	118	124
2011-03-11	58,500	58,900	57,100	58,900	21	147.25
2011-03-10	57,200	60,400	56,700	59,500	112	148.75
2011-03-09	56,000	61,900	56,000	57,500	42	143.75
2011-03-08	55,100	55,500	55,000	55,000	27	137.50
2011-03-07	56,900	57,000	55,200	55,300	55	138.25
2011-03-04	54,800	58,100	54,600	57,000	189	142.50
2011-03-03	53,600	54,300	53,600	54,300	12	135.75
2011-03-02	54,100	54,100	53,600	53,600	10	134
2011-03-01	54,000	54,100	53,100	54,100	8	135.25
2011-02-28	53,200	53,900	53,100	53,900	4	134.75
2011-02-25	53,000	53,700	53,000	53,700	14	134.25
2011-02-24	52,200	52,800	52,200	52,800	6	132
2011-02-23	53,000	53,000	53,000	53,000	22	132.50
2011-02-22	52,900	53,600	52,900	53,000	21	132.50
2011-02-21	53,600	53,600	52,900	52,900	14	132.25
2011-02-18	52,100	52,500	52,000	52,000	52	130
2011-02-17	52,200	52,600	52,000	52,400	12	131
2011-02-16	53,100	53,100	51,700	52,600	8	131.50
2011-02-15	52,600	52,600	52,000	52,600	17	131.50
2011-02-14	51,600	52,500	51,600	52,100	34	130.25
2011-02-10	52,400	52,600	51,200	51,500	113	128.75
2011-02-09	52,300	53,000	52,300	52,900	26	132.25
2011-02-08	53,000	53,000	52,500	53,000	31	132.50
2011-02-07	53,000	53,400	52,800	53,000	91	132.50
2011-02-04	53,000	53,900	52,800	53,100	63	132.75
2011-02-03	52,700	55,000	52,700	55,000	6	137.50
2011-02-02	52,700	53,700	52,700	53,700	4	134.25
2011-02-01	53,000	53,000	52,500	52,500	11	131.25
2011-01-31	52,000	53,500	52,000	52,700	32	131.75
2011-01-28	53,500	53,900	53,500	53,900	5	134.75
2011-01-27	53,500	54,000	53,500	54,000	7	135
2011-01-26	55,100	55,100	52,500	54,500	27	136.25
2011-01-25	55,400	55,900	54,600	55,800	10	139.50
2011-01-24	54,700	55,400	54,700	55,400	7	138.50
2011-01-21	57,500	57,500	55,400	55,400	19	138.50
2011-01-20	57,000	57,000	57,000	57,000	5	142.50
2011-01-19	58,100	58,100	57,500	57,500	4	143.75
2011-01-18	58,000	58,200	56,800	57,100	36	142.75
2011-01-17	59,600	59,800	57,300	57,300	31	143.25
2011-01-14	60,100	60,100	59,600	59,600	10	149
2011-01-13	59,700	61,000	59,700	60,000	37	150
2011-01-12	59,900	61,000	59,200	60,000	33	150
2011-01-11	60,100	60,200	59,500	59,800	49	149.50
2011-01-07	60,900	61,000	58,900	60,800	23	152
2011-01-06	60,500	60,500	58,300	60,500	39	151.25
2011-01-05	58,700	58,700	57,200	58,500	19	146.25
2011-01-04	59,500	59,500	57,500	58,100	21	145.25

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 [2011年度]

2303 (株)ドーンの時系列データ [2011年度]