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 |
---|---|---|---|---|---|---|
2014-12-30 | 929 | 949 | 900 | 940 | 44,000 | 470 |
2014-12-29 | 895 | 959 | 868 | 944 | 69,500 | 472 |
2014-12-26 | 852 | 895 | 825 | 880 | 36,600 | 440 |
2014-12-25 | 794 | 855 | 785 | 842 | 61,500 | 421 |
2014-12-24 | 810 | 817 | 801 | 802 | 21,800 | 401 |
2014-12-22 | 850 | 854 | 805 | 815 | 24,300 | 407.50 |
2014-12-19 | 842 | 873 | 829 | 841 | 41,200 | 420.50 |
2014-12-18 | 835 | 882 | 835 | 859 | 19,400 | 429.50 |
2014-12-17 | 827 | 849 | 827 | 830 | 18,200 | 415 |
2014-12-16 | 875 | 880 | 853 | 857 | 16,900 | 428.50 |
2014-12-15 | 900 | 901 | 881 | 882 | 13,500 | 441 |
2014-12-12 | 909 | 923 | 895 | 905 | 27,600 | 452.50 |
2014-12-11 | 874 | 896 | 835 | 889 | 33,900 | 444.50 |
2014-12-10 | 890 | 895 | 878 | 880 | 30,300 | 440 |
2014-12-09 | 920 | 920 | 896 | 898 | 23,000 | 449 |
2014-12-08 | 935 | 941 | 907 | 911 | 32,500 | 455.50 |
2014-12-05 | 950 | 960 | 915 | 934 | 39,500 | 467 |
2014-12-04 | 957 | 980 | 950 | 950 | 37,200 | 475 |
2014-12-03 | 1,005 | 1,015 | 967 | 967 | 59,100 | 483.50 |
2014-12-02 | 1,029 | 1,030 | 1,005 | 1,005 | 21,600 | 502.50 |
2014-12-01 | 1,026 | 1,040 | 1,013 | 1,016 | 18,800 | 508 |
2014-11-28 | 1,020 | 1,028 | 1,011 | 1,014 | 24,100 | 507 |
2014-11-27 | 1,040 | 1,055 | 1,000 | 1,015 | 42,400 | 507.50 |
2014-11-26 | 1,015 | 1,090 | 1,000 | 1,038 | 68,300 | 519 |
2014-11-25 | 1,049 | 1,049 | 997 | 1,000 | 41,500 | 500 |
2014-11-21 | 1,019 | 1,052 | 990 | 1,012 | 30,400 | 506 |
2014-11-20 | 1,072 | 1,073 | 1,000 | 1,016 | 27,000 | 508 |
2014-11-19 | 1,125 | 1,139 | 1,061 | 1,074 | 48,000 | 537 |
2014-11-18 | 1,014 | 1,112 | 995 | 1,090 | 48,100 | 545 |
2014-11-17 | 1,010 | 1,032 | 995 | 1,000 | 39,500 | 500 |
2014-11-14 | 1,051 | 1,062 | 1,015 | 1,020 | 42,400 | 510 |
2014-11-13 | 1,096 | 1,119 | 1,056 | 1,062 | 45,000 | 531 |
2014-11-12 | 1,180 | 1,195 | 1,085 | 1,105 | 104,900 | 552.50 |
2014-11-11 | 1,220 | 1,332 | 1,168 | 1,203 | 171,400 | 601.50 |
2014-11-10 | 1,145 | 1,342 | 1,099 | 1,225 | 240,200 | 612.50 |
2014-11-07 | 1,065 | 1,085 | 1,020 | 1,085 | 55,400 | 542.50 |
2014-11-06 | 1,135 | 1,153 | 995 | 1,035 | 122,100 | 517.50 |
2014-11-05 | 971 | 1,088 | 971 | 1,081 | 102,000 | 540.50 |
2014-11-04 | 978 | 1,017 | 973 | 1,001 | 51,400 | 500.50 |
2014-10-31 | 950 | 986 | 925 | 969 | 71,800 | 484.50 |
2014-10-30 | 1,001 | 1,015 | 955 | 965 | 67,200 | 482.50 |
2014-10-29 | 1,046 | 1,100 | 1,002 | 1,024 | 97,200 | 512 |
2014-10-28 | 1,014 | 1,040 | 961 | 1,001 | 89,300 | 500.50 |
2014-10-27 | 971 | 1,017 | 948 | 960 | 115,800 | 480 |
2014-10-24 | 928 | 1,062 | 928 | 1,016 | 255,300 | 508 |
2014-10-23 | 920 | 955 | 910 | 918 | 47,200 | 459 |
2014-10-22 | 931 | 964 | 905 | 910 | 79,900 | 455 |
2014-10-21 | 942 | 950 | 899 | 916 | 84,600 | 458 |
2014-10-20 | 1,032 | 1,059 | 933 | 965 | 136,400 | 482.50 |
2014-10-17 | 1,315 | 1,319 | 974 | 987 | 442,600 | 493.50 |
2014-10-16 | 971 | 1,135 | 960 | 1,135 | 764,500 | 567.50 |
2014-10-15 | 985 | 985 | 985 | 985 | 18,500 | 492.50 |
2014-10-14 | 810 | 853 | 805 | 835 | 137,300 | 417.50 |
2014-10-10 | 944 | 980 | 899 | 942 | 70,100 | 471 |
2014-10-09 | 1,031 | 1,077 | 985 | 988 | 52,900 | 494 |
2014-10-08 | 1,000 | 1,031 | 978 | 1,004 | 46,500 | 502 |
2014-10-07 | 1,087 | 1,087 | 1,013 | 1,040 | 38,100 | 520 |
2014-10-06 | 1,076 | 1,106 | 1,071 | 1,081 | 50,000 | 540.50 |
2014-10-03 | 1,060 | 1,111 | 1,050 | 1,103 | 66,000 | 551.50 |
2014-10-02 | 1,030 | 1,108 | 1,026 | 1,090 | 55,000 | 545 |
2014-10-01 | 1,185 | 1,197 | 1,070 | 1,073 | 98,300 | 536.50 |
2014-09-30 | 1,214 | 1,238 | 1,175 | 1,203 | 78,800 | 601.50 |
2014-09-29 | 1,285 | 1,323 | 1,202 | 1,274 | 162,100 | 637 |
2014-09-26 | 1,151 | 1,194 | 1,140 | 1,168 | 87,200 | 584 |
2014-09-25 | 1,190 | 1,298 | 1,190 | 1,211 | 158,100 | 605.50 |
2014-09-24 | 1,150 | 1,437 | 1,133 | 1,190 | 636,900 | 595 |
2014-09-22 | 1,123 | 1,188 | 1,120 | 1,154 | 96,600 | 577 |
2014-09-19 | 1,188 | 1,189 | 1,140 | 1,158 | 78,500 | 579 |
2014-09-18 | 1,203 | 1,219 | 1,134 | 1,158 | 171,100 | 579 |
2014-09-17 | 1,333 | 1,354 | 1,233 | 1,233 | 246,800 | 616.50 |
2014-09-16 | 1,415 | 1,445 | 1,388 | 1,423 | 89,600 | 711.50 |
2014-09-12 | 1,451 | 1,456 | 1,386 | 1,411 | 69,200 | 705.50 |
2014-09-11 | 1,435 | 1,520 | 1,405 | 1,445 | 169,300 | 722.50 |
2014-09-10 | 1,420 | 1,438 | 1,338 | 1,400 | 88,000 | 700 |
2014-09-09 | 1,450 | 1,479 | 1,381 | 1,430 | 124,500 | 715 |
2014-09-08 | 1,384 | 1,649 | 1,373 | 1,480 | 416,200 | 740 |
2014-09-05 | 1,334 | 1,437 | 1,323 | 1,412 | 104,100 | 706 |
2014-09-04 | 1,350 | 1,410 | 1,281 | 1,333 | 140,600 | 666.50 |
2014-09-03 | 1,395 | 1,539 | 1,362 | 1,381 | 388,700 | 690.50 |
2014-09-02 | 1,333 | 1,395 | 1,272 | 1,340 | 156,600 | 670 |
2014-09-01 | 1,380 | 1,500 | 1,324 | 1,382 | 256,400 | 691 |
2014-08-29 | 1,452 | 1,452 | 1,327 | 1,380 | 179,700 | 690 |
2014-08-28 | 1,550 | 1,614 | 1,416 | 1,459 | 209,600 | 729.50 |
2014-08-27 | 1,538 | 1,681 | 1,460 | 1,600 | 316,900 | 800 |
2014-08-26 | 1,705 | 2,040 | 1,512 | 1,570 | 1,036,900 | 785 |
2014-08-25 | 1,400 | 1,773 | 1,374 | 1,773 | 965,900 | 886.50 |
2014-08-22 | 1,500 | 1,683 | 1,440 | 1,473 | 1,429,200 | 736.50 |
2014-08-21 | 1,110 | 1,383 | 1,109 | 1,383 | 386,900 | 691.50 |
2014-08-20 | 1,100 | 1,119 | 1,044 | 1,083 | 58,900 | 541.50 |
2014-08-19 | 1,100 | 1,149 | 1,021 | 1,087 | 104,900 | 543.50 |
2014-08-18 | 1,170 | 1,250 | 1,082 | 1,113 | 223,400 | 556.50 |
2014-08-15 | 1,095 | 1,115 | 1,029 | 1,050 | 145,800 | 525 |
2014-08-14 | 958 | 1,029 | 912 | 1,005 | 153,700 | 502.50 |
2014-08-13 | 1,030 | 1,069 | 958 | 973 | 144,800 | 486.50 |
2014-08-12 | 1,176 | 1,279 | 951 | 977 | 497,600 | 488.50 |
2014-08-11 | 988 | 1,089 | 988 | 1,089 | 165,600 | 544.50 |
2014-08-08 | 948 | 1,035 | 860 | 939 | 403,100 | 469.50 |
2014-08-07 | 905 | 981 | 855 | 912 | 180,500 | 456 |
2014-08-06 | 825 | 900 | 821 | 890 | 127,200 | 445 |
2014-08-05 | 900 | 966 | 831 | 831 | 298,400 | 415.50 |
2014-08-04 | 800 | 908 | 790 | 842 | 160,100 | 421 |
2014-08-01 | 780 | 860 | 752 | 812 | 126,400 | 406 |
2014-07-31 | 825 | 828 | 798 | 798 | 56,300 | 399 |
2014-07-30 | 823 | 853 | 805 | 821 | 121,900 | 410.50 |
2014-07-29 | 858 | 865 | 800 | 802 | 141,100 | 401 |
2014-07-28 | 919 | 932 | 880 | 897 | 138,500 | 448.50 |
2014-07-25 | 867 | 925 | 844 | 879 | 208,900 | 439.50 |
2014-07-24 | 912 | 955 | 840 | 858 | 208,000 | 429 |
2014-07-23 | 951 | 1,001 | 890 | 910 | 251,800 | 455 |
2014-07-22 | 1,190 | 1,299 | 1,010 | 1,010 | 575,200 | 505 |
2014-07-18 | 900 | 1,115 | 892 | 1,010 | 761,500 | 505 |
2014-07-17 | 879 | 1,033 | 814 | 971 | 868,600 | 485.50 |
2014-07-16 | 705 | 892 | 652 | 883 | 714,600 | 441.50 |
2014-07-15 | 732 | 742 | 725 | 742 | 100,800 | 371 |
2014-07-14 | 601 | 642 | 544 | 642 | 310,000 | 321 |
2014-07-11 | 521 | 542 | 521 | 542 | 12,100 | 271 |
2014-07-10 | 523 | 538 | 523 | 524 | 16,300 | 262 |
2014-07-09 | 530 | 530 | 520 | 523 | 5,900 | 261.50 |
2014-07-08 | 517 | 525 | 517 | 524 | 7,400 | 262 |
2014-07-07 | 515 | 518 | 511 | 518 | 4,800 | 259 |
2014-07-04 | 520 | 520 | 498 | 508 | 19,000 | 254 |
2014-07-03 | 523 | 527 | 519 | 523 | 7,200 | 261.50 |
2014-07-02 | 523 | 525 | 518 | 522 | 18,700 | 261 |
2014-07-01 | 531 | 536 | 520 | 528 | 29,000 | 264 |
2014-06-30 | 542 | 550 | 523 | 544 | 48,500 | 272 |
2014-06-27 | 570 | 584 | 554 | 572 | 8,400 | 286 |
2014-06-26 | 557 | 569 | 550 | 560 | 9,600 | 280 |
2014-06-25 | 550 | 565 | 547 | 560 | 5,600 | 280 |
2014-06-24 | 551 | 564 | 538 | 564 | 6,400 | 282 |
2014-06-23 | 553 | 579 | 551 | 551 | 18,400 | 275.50 |
2014-06-20 | 554 | 555 | 542 | 551 | 3,300 | 275.50 |
2014-06-19 | 549 | 552 | 543 | 550 | 7,500 | 275 |
2014-06-18 | 549 | 552 | 542 | 552 | 10,500 | 276 |
2014-06-17 | 540 | 547 | 535 | 536 | 11,300 | 268 |
2014-06-16 | 545 | 549 | 523 | 541 | 11,200 | 270.50 |
2014-06-13 | 515 | 540 | 513 | 539 | 14,300 | 269.50 |
2014-06-12 | 508 | 518 | 508 | 518 | 4,300 | 259 |
2014-06-11 | 517 | 518 | 513 | 518 | 10,400 | 259 |
2014-06-10 | 521 | 525 | 511 | 515 | 8,300 | 257.50 |
2014-06-09 | 522 | 526 | 520 | 521 | 4,000 | 260.50 |
2014-06-06 | 543 | 543 | 520 | 523 | 11,400 | 261.50 |
2014-06-05 | 538 | 546 | 526 | 531 | 28,300 | 265.50 |
2014-06-04 | 510 | 525 | 506 | 520 | 7,200 | 260 |
2014-06-03 | 516 | 540 | 512 | 515 | 21,900 | 257.50 |
2014-06-02 | 491 | 518 | 491 | 506 | 21,800 | 253 |
2014-05-30 | 478 | 487 | 478 | 487 | 1,600 | 243.50 |
2014-05-29 | 483 | 484 | 472 | 478 | 3,800 | 239 |
2014-05-28 | 481 | 494 | 481 | 486 | 1,700 | 243 |
2014-05-27 | 481 | 490 | 470 | 487 | 11,300 | 243.50 |
2014-05-26 | 476 | 487 | 476 | 483 | 4,300 | 241.50 |
2014-05-23 | 483 | 484 | 483 | 484 | 400 | 242 |
2014-05-22 | 458 | 475 | 458 | 475 | 2,100 | 237.50 |
2014-05-21 | 466 | 471 | 450 | 454 | 4,600 | 227 |
2014-05-20 | 475 | 478 | 465 | 474 | 12,700 | 237 |
2014-05-19 | 476 | 479 | 461 | 476 | 15,300 | 238 |
2014-05-16 | 476 | 482 | 476 | 477 | 4,300 | 238.50 |
2014-05-15 | 486 | 489 | 486 | 486 | 1,700 | 243 |
2014-05-14 | 492 | 492 | 481 | 490 | 6,100 | 245 |
2014-05-13 | 489 | 496 | 489 | 496 | 1,100 | 248 |
2014-05-12 | 483 | 509 | 483 | 489 | 9,000 | 244.50 |
2014-05-09 | 498 | 498 | 485 | 487 | 1,200 | 243.50 |
2014-05-08 | 490 | 500 | 486 | 498 | 8,100 | 249 |
2014-05-07 | 477 | 485 | 475 | 485 | 1,800 | 242.50 |
2014-05-02 | 481 | 485 | 480 | 481 | 1,800 | 240.50 |
2014-05-01 | 477 | 493 | 476 | 490 | 1,300 | 245 |
2014-04-30 | 487 | 495 | 466 | 476 | 16,600 | 238 |
2014-04-28 | 490 | 496 | 487 | 487 | 2,300 | 243.50 |
2014-04-25 | 499 | 509 | 490 | 490 | 6,100 | 245 |
2014-04-24 | 500 | 515 | 490 | 499 | 11,700 | 249.50 |
2014-04-23 | 491 | 491 | 490 | 490 | 200 | 245 |
2014-04-22 | 490 | 500 | 487 | 500 | 2,700 | 250 |
2014-04-21 | 500 | 500 | 490 | 490 | 2,400 | 245 |
2014-04-18 | 509 | 509 | 494 | 500 | 1,200 | 250 |
2014-04-17 | 497 | 502 | 495 | 495 | 3,500 | 247.50 |
2014-04-16 | 499 | 503 | 491 | 497 | 6,400 | 248.50 |
2014-04-15 | 499 | 499 | 476 | 485 | 3,600 | 242.50 |
2014-04-14 | 490 | 490 | 463 | 490 | 23,900 | 245 |
2014-04-11 | 490 | 510 | 466 | 510 | 9,600 | 255 |
2014-04-10 | 508 | 511 | 490 | 490 | 7,500 | 245 |
2014-04-09 | 509 | 511 | 498 | 498 | 4,700 | 249 |
2014-04-08 | 519 | 519 | 509 | 517 | 3,700 | 258.50 |
2014-04-07 | 504 | 514 | 504 | 509 | 11,800 | 254.50 |
2014-04-04 | 531 | 540 | 520 | 534 | 6,400 | 267 |
2014-04-03 | 537 | 539 | 532 | 536 | 7,300 | 268 |
2014-04-02 | 527 | 537 | 526 | 537 | 18,600 | 268.50 |
2014-04-01 | 528 | 528 | 517 | 517 | 3,100 | 258.50 |
2014-03-31 | 530 | 532 | 518 | 530 | 13,000 | 265 |
2014-03-28 | 513 | 520 | 510 | 510 | 3,000 | 255 |
2014-03-27 | 496 | 513 | 496 | 510 | 9,000 | 255 |
2014-03-26 | 490 | 512 | 489 | 495 | 7,200 | 247.50 |
2014-03-25 | 486 | 520 | 486 | 490 | 19,200 | 245 |
2014-03-24 | 469 | 494 | 464 | 483 | 12,100 | 241.50 |
2014-03-20 | 456 | 469 | 450 | 468 | 8,200 | 234 |
2014-03-19 | 455 | 463 | 455 | 463 | 3,300 | 231.50 |
2014-03-18 | 451 | 452 | 445 | 450 | 2,800 | 225 |
2014-03-17 | 443 | 451 | 443 | 451 | 2,600 | 225.50 |
2014-03-14 | 460 | 469 | 447 | 451 | 17,900 | 225.50 |
2014-03-13 | 469 | 469 | 463 | 469 | 1,500 | 234.50 |
2014-03-12 | 469 | 469 | 462 | 469 | 1,800 | 234.50 |
2014-03-11 | 472 | 472 | 467 | 469 | 3,000 | 234.50 |
2014-03-10 | 468 | 473 | 463 | 467 | 2,700 | 233.50 |
2014-03-07 | 479 | 480 | 466 | 470 | 6,300 | 235 |
2014-03-06 | 464 | 471 | 464 | 471 | 2,000 | 235.50 |
2014-03-05 | 459 | 462 | 458 | 458 | 900 | 229 |
2014-03-04 | 442 | 453 | 442 | 450 | 3,300 | 225 |
2014-03-03 | 454 | 454 | 437 | 450 | 3,500 | 225 |
2014-02-28 | 463 | 463 | 460 | 460 | 2,600 | 230 |
2014-02-27 | 475 | 475 | 461 | 465 | 1,900 | 232.50 |
2014-02-26 | 465 | 476 | 464 | 470 | 4,600 | 235 |
2014-02-25 | 470 | 474 | 465 | 472 | 3,200 | 236 |
2014-02-24 | 460 | 467 | 460 | 467 | 1,800 | 233.50 |
2014-02-21 | 455 | 460 | 446 | 460 | 5,100 | 230 |
2014-02-20 | 469 | 469 | 424 | 452 | 9,200 | 226 |
2014-02-19 | 467 | 471 | 461 | 471 | 2,900 | 235.50 |
2014-02-18 | 453 | 470 | 453 | 467 | 6,500 | 233.50 |
2014-02-17 | 459 | 466 | 452 | 453 | 1,200 | 226.50 |
2014-02-14 | 466 | 466 | 455 | 456 | 4,800 | 228 |
2014-02-13 | 482 | 482 | 466 | 466 | 4,600 | 233 |
2014-02-12 | 480 | 496 | 480 | 488 | 6,900 | 244 |
2014-02-10 | 495 | 495 | 471 | 479 | 18,800 | 239.50 |
2014-02-07 | 448 | 500 | 448 | 500 | 17,200 | 250 |
2014-02-06 | 447 | 451 | 440 | 442 | 13,400 | 221 |
2014-02-05 | 435 | 447 | 420 | 436 | 24,300 | 218 |
2014-02-04 | 446 | 446 | 404 | 417 | 76,000 | 208.50 |
2014-02-03 | 515 | 516 | 479 | 482 | 25,100 | 241 |
2014-01-31 | 543 | 543 | 521 | 524 | 17,100 | 262 |
2014-01-30 | 557 | 557 | 528 | 533 | 10,000 | 266.50 |
2014-01-29 | 545 | 550 | 540 | 548 | 7,100 | 274 |
2014-01-28 | 530 | 545 | 530 | 538 | 16,100 | 269 |
2014-01-27 | 529 | 539 | 525 | 534 | 38,300 | 267 |
2014-01-24 | 543 | 557 | 540 | 549 | 20,900 | 274.50 |
2014-01-23 | 567 | 568 | 552 | 556 | 26,700 | 278 |
2014-01-22 | 575 | 595 | 540 | 560 | 67,200 | 280 |
2014-01-21 | 571 | 597 | 570 | 572 | 38,200 | 286 |
2014-01-20 | 578 | 578 | 566 | 568 | 7,900 | 284 |
2014-01-17 | 563 | 578 | 552 | 578 | 18,000 | 289 |
2014-01-16 | 573 | 583 | 563 | 563 | 17,200 | 281.50 |
2014-01-15 | 572 | 576 | 560 | 568 | 25,400 | 284 |
2014-01-14 | 576 | 597 | 557 | 562 | 60,400 | 281 |
2014-01-10 | 618 | 618 | 601 | 606 | 26,600 | 303 |
2014-01-09 | 600 | 617 | 583 | 615 | 31,400 | 307.50 |
2014-01-08 | 589 | 600 | 571 | 590 | 33,700 | 295 |
2014-01-07 | 563 | 610 | 561 | 609 | 118,500 | 304.50 |
2014-01-06 | 558 | 558 | 549 | 555 | 21,200 | 277.50 |
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