2303 (株)ドーンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	409	409	400	402	11,900	201
2012-12-27	405	406	400	403	15,300	201.50
2012-12-26	404	406	402	405	2,200	202.50
2012-12-25	406	410	402	405	9,100	202.50
2012-12-21	412	412	404	406	18,700	203
2012-12-20	419	419	410	412	10,200	206
2012-12-19	408	422	402	422	28,500	211
2012-12-18	410	410	405	408	12,000	204
2012-12-17	413	415	408	411	8,500	205.50
2012-12-14	412	415	412	414	2,200	207
2012-12-13	420	423	411	412	12,600	206
2012-12-12	417	428	417	420	5,500	210
2012-12-11	427	427	416	416	9,900	208
2012-12-10	433	434	428	431	4,200	215.50
2012-12-07	426	435	415	428	21,100	214
2012-12-06	433	433	410	430	24,500	215
2012-12-05	429	453	418	420	50,200	210
2012-12-04	412	455	412	435	103,900	217.50
2012-12-03	418	418	411	412	4,100	206
2012-11-30	417	417	412	415	11,300	207.50
2012-11-29	406	433	406	423	37,500	211.50
2012-11-28	416	417	406	406	9,000	203
2012-11-27	415	418	409	415	6,600	207.50
2012-11-26	409	430	409	418	30,800	209
2012-11-22	403	407	401	407	4,300	203.50
2012-11-21	405	405	401	402	3,300	201
2012-11-20	400	406	400	406	5,500	203
2012-11-19	401	404	397	398	16,300	199
2012-11-16	411	419	405	405	10,400	202.50
2012-11-15	400	419	400	415	21,900	207.50
2012-11-14	404	405	402	405	3,400	202.50
2012-11-13	406	406	401	406	8,700	203
2012-11-12	408	409	403	406	12,500	203
2012-11-09	409	409	404	408	6,100	204
2012-11-08	415	417	408	409	7,800	204.50
2012-11-07	426	426	412	412	12,500	206
2012-11-06	441	448	421	426	32,400	213
2012-11-05	450	457	445	457	9,800	228.50
2012-11-02	469	485	448	467	24,200	233.50
2012-11-01	479	483	457	470	16,000	235
2012-10-31	468	485	460	485	10,900	242.50
2012-10-30	456	510	456	473	83,900	236.50
2012-10-29	469	475	450	464	40,900	232
2012-10-26	515	554	460	469	272,400	234.50
2012-10-25	428	489	426	481	135,900	240.50
2012-10-24	425	428	417	425	13,300	212.50
2012-10-23	416	435	416	425	37,500	212.50
2012-10-22	407	415	405	412	6,700	206
2012-10-19	410	410	404	408	4,500	204
2012-10-18	410	415	404	415	5,600	207.50
2012-10-17	394	420	390	405	29,900	202.50
2012-10-16	387	387	380	387	6,900	193.50
2012-10-15	385	389	381	383	5,300	191.50
2012-10-12	391	395	384	388	24,400	194
2012-10-11	394	401	392	395	11,300	197.50
2012-10-10	415	415	398	398	13,400	199
2012-10-09	429	430	405	408	15,800	204
2012-10-05	411	412	395	400	21,600	200
2012-10-04	438	441	407	410	35,000	205
2012-10-03	428	465	428	435	132,900	217.50
2012-10-02	385	450	384	422	152,000	211
2012-10-01	388	388	380	385	20,100	192.50
2012-09-28	400	401	390	393	15,700	196.50
2012-09-27	410	410	401	404	15,700	202
2012-09-26	407	413	406	409	10,100	204.50
2012-09-25	417	421	405	406	34,100	203
2012-09-24	416	445	415	416	86,100	208
2012-09-21	412	414	407	410	7,300	205
2012-09-20	408	417	408	411	9,400	205.50
2012-09-19	421	421	409	409	12,700	204.50
2012-09-18	422	425	416	421	16,200	210.50
2012-09-14	420	422	412	417	12,600	208.50
2012-09-13	430	438	415	420	24,100	210
2012-09-12	412	432	405	430	38,100	215
2012-09-11	412	414	408	413	10,600	206.50
2012-09-10	418	427	409	414	12,900	207
2012-09-07	416	426	411	413	16,800	206.50
2012-09-06	403	411	403	410	13,800	205
2012-09-05	430	430	400	407	43,800	203.50
2012-09-04	422	439	414	422	31,600	211
2012-09-03	424	428	416	419	17,300	209.50
2012-08-31	432	448	425	427	27,500	213.50
2012-08-30	440	451	431	431	30,100	215.50
2012-08-29	444	449	439	444	10,700	222
2012-08-28	462	472	443	453	31,200	226.50
2012-08-27	460	467	453	462	16,900	231
2012-08-24	463	477	448	465	34,200	232.50
2012-08-23	467	472	455	469	29,800	234.50
2012-08-22	505	515	466	472	168,800	236
2012-08-21	435	511	435	511	287,000	255.50
2012-08-20	425	451	419	431	41,000	215.50
2012-08-17	434	434	421	427	12,700	213.50
2012-08-16	419	432	415	431	20,600	215.50
2012-08-15	440	444	415	415	40,500	207.50
2012-08-14	430	460	421	436	80,700	218
2012-08-13	417	438	412	416	23,900	208
2012-08-10	432	434	408	416	34,200	208
2012-08-09	434	435	422	434	23,100	217
2012-08-08	437	449	432	438	26,200	219
2012-08-07	436	444	428	437	24,200	218.50
2012-08-06	464	471	432	432	51,400	216
2012-08-03	476	489	456	457	83,000	228.50
2012-08-02	467	547	456	502	332,600	251
2012-08-01	468	473	448	467	39,700	233.50
2012-07-31	451	483	450	464	43,900	232
2012-07-30	504	520	456	456	113,400	228
2012-07-27	467	515	466	496	270,600	248
2012-07-26	468	480	450	459	53,100	229.50
2012-07-25	468	485	434	452	168,200	226
2012-07-24	492	512	422	452	179,500	226
2012-07-23	497	575	484	505	318,500	252.50
2012-07-20	504	573	494	497	342,500	248.50
2012-07-19	510	513	488	493	35,200	246.50
2012-07-18	535	535	501	503	52,200	251.50
2012-07-17	591	600	509	525	90,500	262.50
2012-07-13	606	612	583	588	36,800	294
2012-07-12	611	640	608	614	27,900	307
2012-07-11	627	634	613	618	25,400	309
2012-07-10	645	647	621	640	51,800	320
2012-07-09	659	673	635	636	67,900	318
2012-07-06	698	709	667	673	83,100	336.50
2012-07-05	772	800	690	710	574,500	355
2012-07-04	671	745	671	745	276,200	372.50
2012-07-03	639	670	626	645	85,100	322.50
2012-07-02	659	707	640	640	154,000	320
2012-06-29	645	680	620	661	143,000	330.50
2012-06-28	670	697	630	630	148,100	315
2012-06-27	675	675	628	650	100,800	325
2012-06-26	687	728	662	662	119,600	331
2012-06-25	770	770	690	698	154,000	349
2012-06-22	750	815	743	746	199,400	373
2012-06-21	765	838	751	780	330,000	390
2012-06-20	773	796	740	751	160,200	375.50
2012-06-19	780	822	754	758	318,300	379
2012-06-18	756	880	741	839	563,300	419.50
2012-06-15	822	828	725	734	262,000	367
2012-06-14	851	900	798	798	474,200	399
2012-06-13	905	912	840	840	346,300	420
2012-06-12	942	1,049	888	901	778,100	450.50
2012-06-11	969	978	887	899	412,000	449.50
2012-06-08	1,110	1,227	986	999	505,300	499.50
2012-06-07	1,200	1,270	950	1,170	768,800	585
2012-06-06	1,445	1,586	1,003	1,050	903,100	525
2012-06-05	1,303	1,303	1,130	1,303	443,700	651.50
2012-06-04	928	1,003	871	1,003	303,800	501.50
2012-06-01	824	853	790	853	367,500	426.50
2012-05-31	671	703	660	703	569,600	351.50
2012-05-30	531	603	511	603	219,500	301.50
2012-05-29	550	564	462	503	252,800	251.50
2012-05-28	58,700	64,300	50,000	50,900	4,940	254.50
2012-05-25	59,000	72,000	56,500	60,000	5,977	300
2012-05-24	62,000	62,000	59,100	62,000	1,770	310
2012-05-23	52,000	52,000	52,000	52,000	182	260
2012-05-22	41,500	45,000	41,000	45,000	733	225
2012-05-21	33,100	38,000	33,100	38,000	1,071	190
2012-05-18	25,900	31,000	25,900	31,000	637	155
2012-05-17	23,460	26,000	23,460	26,000	13	130
2012-05-16	23,500	23,960	23,340	23,960	17	119.80
2012-05-15	25,460	25,460	23,300	23,340	86	116.70
2012-05-14	25,720	25,730	25,720	25,720	9	128.60
2012-05-11	25,560	25,610	25,460	25,600	30	128
2012-05-10	25,990	26,000	25,710	25,800	14	129
2012-05-09	25,990	25,990	25,990	25,990	1	129.95
2012-05-08	25,450	25,990	25,450	25,990	8	129.95
2012-05-07	25,620	25,620	25,450	25,450	18	127.25
2012-05-02	25,500	26,000	25,500	25,510	38	127.55
2012-05-01	26,310	26,310	25,610	25,610	31	128.05
2012-04-27	26,860	26,860	25,920	25,920	36	129.60
2012-04-26	26,690	26,980	26,600	26,860	17	134.30
2012-04-25	26,200	26,650	26,180	26,250	66	131.25
2012-04-24	26,200	26,400	26,090	26,110	19	130.55
2012-04-23	26,790	26,800	26,050	26,050	33	130.25
2012-04-20	26,100	26,100	25,810	26,050	23	130.25
2012-04-19	25,600	26,500	25,500	26,010	44	130.05
2012-04-18	25,450	26,140	25,450	25,600	24	128
2012-04-17	25,400	26,000	25,060	25,400	143	127
2012-04-16	26,810	26,810	24,900	25,500	320	127.50
2012-04-13	28,380	28,380	26,260	26,800	195	134
2012-04-12	28,000	28,540	28,000	28,380	18	141.90
2012-04-11	28,180	28,310	27,780	28,310	48	141.55
2012-04-10	29,200	29,540	29,120	29,540	9	147.70
2012-04-09	29,200	29,200	29,200	29,200	2	146
2012-04-06	29,300	29,400	29,210	29,400	16	147
2012-04-05	29,500	29,500	29,320	29,400	7	147
2012-04-04	29,800	29,800	29,500	29,500	6	147.50
2012-04-03	30,000	30,000	29,650	29,660	5	148.30
2012-04-02	29,670	30,150	29,660	29,970	15	149.85
2012-03-30	29,630	30,000	29,630	29,780	9	148.90
2012-03-29	29,650	30,150	29,650	30,000	6	150
2012-03-28	29,990	29,990	29,490	29,990	8	149.95
2012-03-27	29,210	29,630	29,110	29,500	36	147.50
2012-03-26	31,100	31,100	29,010	29,010	102	145.05
2012-03-23	32,900	32,900	30,850	30,850	62	154.25
2012-03-22	32,500	33,950	30,600	30,800	187	154
2012-03-21	29,400	32,500	29,400	32,500	89	162.50
2012-03-19	29,690	30,000	29,020	29,020	20	145.10
2012-03-16	30,000	30,000	28,810	29,690	41	148.45
2012-03-15	30,300	30,300	30,150	30,150	6	150.75
2012-03-14	30,950	31,350	29,900	31,350	36	156.75
2012-03-13	29,900	30,950	29,800	30,950	44	154.75
2012-03-12	30,300	30,700	29,800	30,250	34	151.25
2012-03-09	29,800	30,200	29,650	30,200	17	151
2012-03-08	30,100	30,400	29,650	29,650	7	148.25
2012-03-07	29,600	30,300	29,600	30,100	3	150.50
2012-03-06	29,750	31,000	29,710	30,800	41	154
2012-03-05	30,000	31,000	29,990	30,850	60	154.25
2012-03-02	29,000	29,690	28,990	29,690	36	148.45
2012-03-01	28,540	29,450	28,200	28,650	49	143.25
2012-02-29	29,760	29,800	28,750	29,450	90	147.25
2012-02-28	29,010	29,960	28,600	29,500	73	147.50
2012-02-27	28,900	30,400	28,900	29,700	98	148.50
2012-02-24	28,990	30,300	28,500	28,500	79	142.50
2012-02-23	27,610	28,850	27,610	28,500	93	142.50
2012-02-22	26,980	28,440	26,980	27,700	298	138.50
2012-02-21	27,190	27,190	26,550	26,970	44	134.85
2012-02-20	26,600	27,600	26,600	26,920	41	134.60
2012-02-17	27,490	27,800	27,020	27,100	71	135.50
2012-02-16	27,010	27,850	26,720	26,990	27	134.95
2012-02-15	26,320	28,500	26,270	27,030	252	135.15
2012-02-14	26,830	26,830	26,230	26,820	19	134.10
2012-02-13	26,500	26,840	26,210	26,840	6	134.20
2012-02-10	26,050	26,900	25,800	26,900	28	134.50
2012-02-09	25,300	27,800	25,200	26,100	228	130.50
2012-02-08	25,600	26,010	25,100	25,100	72	125.50
2012-02-07	26,450	26,450	25,600	25,690	28	128.45
2012-02-06	26,000	26,700	25,910	26,000	41	130
2012-02-03	25,850	26,000	25,780	25,800	5	129
2012-02-02	25,360	26,220	25,360	26,220	67	131.10
2012-02-01	26,310	26,600	25,550	25,550	76	127.75
2012-01-31	26,000	26,690	26,000	26,310	33	131.55
2012-01-30	27,130	27,130	26,200	26,600	38	133
2012-01-27	27,300	27,400	27,300	27,300	17	136.50
2012-01-26	27,350	27,600	27,350	27,500	9	137.50
2012-01-25	27,500	28,000	27,000	27,520	32	137.60
2012-01-24	26,900	27,500	26,860	27,500	24	137.50
2012-01-23	27,500	29,380	26,620	27,400	284	137
2012-01-20	26,800	27,880	26,550	27,400	27	137
2012-01-19	26,500	26,800	26,500	26,800	2	134
2012-01-18	25,800	26,900	25,800	26,000	19	130
2012-01-17	26,000	26,200	25,490	26,200	48	131
2012-01-16	26,460	26,460	25,700	26,000	12	130
2012-01-13	26,200	26,700	26,200	26,700	9	133.50
2012-01-12	26,800	26,800	26,800	26,800	4	134
2012-01-11	26,980	26,980	26,200	26,850	46	134.25
2012-01-10	27,400	27,400	27,400	27,400	10	137
2012-01-06	27,050	27,700	26,830	27,000	34	135
2012-01-05	27,400	27,570	27,070	27,570	17	137.85
2012-01-04	28,000	28,200	27,400	27,900	14	139.50

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

2303 (株)ドーン の時系列データ [2012年度]

2303 (株)ドーンの時系列データ [2012年度]