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

2303 (株)ドーン の時系列データ [2014年度]

2303 (株)ドーンの時系列データ [2014年度]