2303 (株)ドーン の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3092994990094044,000470
2014-12-2989595986894469,500472
2014-12-2685289582588036,600440
2014-12-2579485578584261,500421
2014-12-2481081780180221,800401
2014-12-2285085480581524,300407.50
2014-12-1984287382984141,200420.50
2014-12-1883588283585919,400429.50
2014-12-1782784982783018,200415
2014-12-1687588085385716,900428.50
2014-12-1590090188188213,500441
2014-12-1290992389590527,600452.50
2014-12-1187489683588933,900444.50
2014-12-1089089587888030,300440
2014-12-0992092089689823,000449
2014-12-0893594190791132,500455.50
2014-12-0595096091593439,500467
2014-12-0495798095095037,200475
2014-12-031,0051,01596796759,100483.50
2014-12-021,0291,0301,0051,00521,600502.50
2014-12-011,0261,0401,0131,01618,800508
2014-11-281,0201,0281,0111,01424,100507
2014-11-271,0401,0551,0001,01542,400507.50
2014-11-261,0151,0901,0001,03868,300519
2014-11-251,0491,0499971,00041,500500
2014-11-211,0191,0529901,01230,400506
2014-11-201,0721,0731,0001,01627,000508
2014-11-191,1251,1391,0611,07448,000537
2014-11-181,0141,1129951,09048,100545
2014-11-171,0101,0329951,00039,500500
2014-11-141,0511,0621,0151,02042,400510
2014-11-131,0961,1191,0561,06245,000531
2014-11-121,1801,1951,0851,105104,900552.50
2014-11-111,2201,3321,1681,203171,400601.50
2014-11-101,1451,3421,0991,225240,200612.50
2014-11-071,0651,0851,0201,08555,400542.50
2014-11-061,1351,1539951,035122,100517.50
2014-11-059711,0889711,081102,000540.50
2014-11-049781,0179731,00151,400500.50
2014-10-3195098692596971,800484.50
2014-10-301,0011,01595596567,200482.50
2014-10-291,0461,1001,0021,02497,200512
2014-10-281,0141,0409611,00189,300500.50
2014-10-279711,017948960115,800480
2014-10-249281,0629281,016255,300508
2014-10-2392095591091847,200459
2014-10-2293196490591079,900455
2014-10-2194295089991684,600458
2014-10-201,0321,059933965136,400482.50
2014-10-171,3151,319974987442,600493.50
2014-10-169711,1359601,135764,500567.50
2014-10-1598598598598518,500492.50
2014-10-14810853805835137,300417.50
2014-10-1094498089994270,100471
2014-10-091,0311,07798598852,900494
2014-10-081,0001,0319781,00446,500502
2014-10-071,0871,0871,0131,04038,100520
2014-10-061,0761,1061,0711,08150,000540.50
2014-10-031,0601,1111,0501,10366,000551.50
2014-10-021,0301,1081,0261,09055,000545
2014-10-011,1851,1971,0701,07398,300536.50
2014-09-301,2141,2381,1751,20378,800601.50
2014-09-291,2851,3231,2021,274162,100637
2014-09-261,1511,1941,1401,16887,200584
2014-09-251,1901,2981,1901,211158,100605.50
2014-09-241,1501,4371,1331,190636,900595
2014-09-221,1231,1881,1201,15496,600577
2014-09-191,1881,1891,1401,15878,500579
2014-09-181,2031,2191,1341,158171,100579
2014-09-171,3331,3541,2331,233246,800616.50
2014-09-161,4151,4451,3881,42389,600711.50
2014-09-121,4511,4561,3861,41169,200705.50
2014-09-111,4351,5201,4051,445169,300722.50
2014-09-101,4201,4381,3381,40088,000700
2014-09-091,4501,4791,3811,430124,500715
2014-09-081,3841,6491,3731,480416,200740
2014-09-051,3341,4371,3231,412104,100706
2014-09-041,3501,4101,2811,333140,600666.50
2014-09-031,3951,5391,3621,381388,700690.50
2014-09-021,3331,3951,2721,340156,600670
2014-09-011,3801,5001,3241,382256,400691
2014-08-291,4521,4521,3271,380179,700690
2014-08-281,5501,6141,4161,459209,600729.50
2014-08-271,5381,6811,4601,600316,900800
2014-08-261,7052,0401,5121,5701,036,900785
2014-08-251,4001,7731,3741,773965,900886.50
2014-08-221,5001,6831,4401,4731,429,200736.50
2014-08-211,1101,3831,1091,383386,900691.50
2014-08-201,1001,1191,0441,08358,900541.50
2014-08-191,1001,1491,0211,087104,900543.50
2014-08-181,1701,2501,0821,113223,400556.50
2014-08-151,0951,1151,0291,050145,800525
2014-08-149581,0299121,005153,700502.50
2014-08-131,0301,069958973144,800486.50
2014-08-121,1761,279951977497,600488.50
2014-08-119881,0899881,089165,600544.50
2014-08-089481,035860939403,100469.50
2014-08-07905981855912180,500456
2014-08-06825900821890127,200445
2014-08-05900966831831298,400415.50
2014-08-04800908790842160,100421
2014-08-01780860752812126,400406
2014-07-3182582879879856,300399
2014-07-30823853805821121,900410.50
2014-07-29858865800802141,100401
2014-07-28919932880897138,500448.50
2014-07-25867925844879208,900439.50
2014-07-24912955840858208,000429
2014-07-239511,001890910251,800455
2014-07-221,1901,2991,0101,010575,200505
2014-07-189001,1158921,010761,500505
2014-07-178791,033814971868,600485.50
2014-07-16705892652883714,600441.50
2014-07-15732742725742100,800371
2014-07-14601642544642310,000321
2014-07-1152154252154212,100271
2014-07-1052353852352416,300262
2014-07-095305305205235,900261.50
2014-07-085175255175247,400262
2014-07-075155185115184,800259
2014-07-0452052049850819,000254
2014-07-035235275195237,200261.50
2014-07-0252352551852218,700261
2014-07-0153153652052829,000264
2014-06-3054255052354448,500272
2014-06-275705845545728,400286
2014-06-265575695505609,600280
2014-06-255505655475605,600280
2014-06-245515645385646,400282
2014-06-2355357955155118,400275.50
2014-06-205545555425513,300275.50
2014-06-195495525435507,500275
2014-06-1854955254255210,500276
2014-06-1754054753553611,300268
2014-06-1654554952354111,200270.50
2014-06-1351554051353914,300269.50
2014-06-125085185085184,300259
2014-06-1151751851351810,400259
2014-06-105215255115158,300257.50
2014-06-095225265205214,000260.50
2014-06-0654354352052311,400261.50
2014-06-0553854652653128,300265.50
2014-06-045105255065207,200260
2014-06-0351654051251521,900257.50
2014-06-0249151849150621,800253
2014-05-304784874784871,600243.50
2014-05-294834844724783,800239
2014-05-284814944814861,700243
2014-05-2748149047048711,300243.50
2014-05-264764874764834,300241.50
2014-05-23483484483484400242
2014-05-224584754584752,100237.50
2014-05-214664714504544,600227
2014-05-2047547846547412,700237
2014-05-1947647946147615,300238
2014-05-164764824764774,300238.50
2014-05-154864894864861,700243
2014-05-144924924814906,100245
2014-05-134894964894961,100248
2014-05-124835094834899,000244.50
2014-05-094984984854871,200243.50
2014-05-084905004864988,100249
2014-05-074774854754851,800242.50
2014-05-024814854804811,800240.50
2014-05-014774934764901,300245
2014-04-3048749546647616,600238
2014-04-284904964874872,300243.50
2014-04-254995094904906,100245
2014-04-2450051549049911,700249.50
2014-04-23491491490490200245
2014-04-224905004875002,700250
2014-04-215005004904902,400245
2014-04-185095094945001,200250
2014-04-174975024954953,500247.50
2014-04-164995034914976,400248.50
2014-04-154994994764853,600242.50
2014-04-1449049046349023,900245
2014-04-114905104665109,600255
2014-04-105085114904907,500245
2014-04-095095114984984,700249
2014-04-085195195095173,700258.50
2014-04-0750451450450911,800254.50
2014-04-045315405205346,400267
2014-04-035375395325367,300268
2014-04-0252753752653718,600268.50
2014-04-015285285175173,100258.50
2014-03-3153053251853013,000265
2014-03-285135205105103,000255
2014-03-274965134965109,000255
2014-03-264905124894957,200247.50
2014-03-2548652048649019,200245
2014-03-2446949446448312,100241.50
2014-03-204564694504688,200234
2014-03-194554634554633,300231.50
2014-03-184514524454502,800225
2014-03-174434514434512,600225.50
2014-03-1446046944745117,900225.50
2014-03-134694694634691,500234.50
2014-03-124694694624691,800234.50
2014-03-114724724674693,000234.50
2014-03-104684734634672,700233.50
2014-03-074794804664706,300235
2014-03-064644714644712,000235.50
2014-03-05459462458458900229
2014-03-044424534424503,300225
2014-03-034544544374503,500225
2014-02-284634634604602,600230
2014-02-274754754614651,900232.50
2014-02-264654764644704,600235
2014-02-254704744654723,200236
2014-02-244604674604671,800233.50
2014-02-214554604464605,100230
2014-02-204694694244529,200226
2014-02-194674714614712,900235.50
2014-02-184534704534676,500233.50
2014-02-174594664524531,200226.50
2014-02-144664664554564,800228
2014-02-134824824664664,600233
2014-02-124804964804886,900244
2014-02-1049549547147918,800239.50
2014-02-0744850044850017,200250
2014-02-0644745144044213,400221
2014-02-0543544742043624,300218
2014-02-0444644640441776,000208.50
2014-02-0351551647948225,100241
2014-01-3154354352152417,100262
2014-01-3055755752853310,000266.50
2014-01-295455505405487,100274
2014-01-2853054553053816,100269
2014-01-2752953952553438,300267
2014-01-2454355754054920,900274.50
2014-01-2356756855255626,700278
2014-01-2257559554056067,200280
2014-01-2157159757057238,200286
2014-01-205785785665687,900284
2014-01-1756357855257818,000289
2014-01-1657358356356317,200281.50
2014-01-1557257656056825,400284
2014-01-1457659755756260,400281
2014-01-1061861860160626,600303
2014-01-0960061758361531,400307.50
2014-01-0858960057159033,700295
2014-01-07563610561609118,500304.50
2014-01-0655855854955521,200277.50

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