2303 (株)ドーンの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	820	827	805	827	17,200	413.50
2015-12-29	805	825	805	805	6,700	402.50
2015-12-28	761	800	761	800	13,200	400
2015-12-25	773	780	750	761	12,300	380.50
2015-12-24	785	809	765	773	12,600	386.50
2015-12-22	791	792	767	783	12,000	391.50
2015-12-21	815	815	786	790	9,800	395
2015-12-18	815	839	812	815	5,600	407.50
2015-12-17	807	827	807	819	9,100	409.50
2015-12-16	803	820	803	810	3,400	405
2015-12-15	822	830	802	803	18,100	401.50
2015-12-14	798	820	798	817	12,900	408.50
2015-12-11	846	852	841	843	4,100	421.50
2015-12-10	855	855	836	846	16,800	423
2015-12-09	850	870	841	870	11,600	435
2015-12-08	870	879	860	862	12,700	431
2015-12-07	843	915	843	890	65,800	445
2015-12-04	838	849	830	844	10,600	422
2015-12-03	859	866	837	855	21,400	427.50
2015-12-02	885	885	865	868	13,300	434
2015-12-01	880	895	874	885	14,400	442.50
2015-11-30	923	923	884	884	27,800	442
2015-11-27	936	944	911	923	30,800	461.50
2015-11-26	951	980	909	936	82,600	468
2015-11-25	890	928	875	925	43,900	462.50
2015-11-24	898	900	868	890	30,000	445
2015-11-20	878	895	865	884	33,300	442
2015-11-19	850	859	839	859	8,600	429.50
2015-11-18	845	858	832	843	5,800	421.50
2015-11-17	846	861	838	838	3,200	419
2015-11-16	850	853	835	850	8,400	425
2015-11-13	847	864	830	855	12,600	427.50
2015-11-12	860	862	831	852	14,100	426
2015-11-11	866	884	850	860	18,200	430
2015-11-10	851	898	851	872	27,700	436
2015-11-09	880	880	845	860	18,500	430
2015-11-06	807	907	807	877	120,300	438.50
2015-11-05	793	810	791	792	8,200	396
2015-11-04	801	815	791	792	12,300	396
2015-11-02	857	857	793	805	22,300	402.50
2015-10-30	877	877	821	857	17,800	428.50
2015-10-29	890	894	855	862	28,100	431
2015-10-28	839	880	791	860	56,500	430
2015-10-27	782	866	769	850	91,900	425
2015-10-26	757	819	756	767	61,200	383.50
2015-10-23	746	750	739	744	6,900	372
2015-10-22	749	761	737	743	9,800	371.50
2015-10-21	730	763	730	737	15,800	368.50
2015-10-20	748	750	729	731	4,400	365.50
2015-10-19	749	760	735	749	5,800	374.50
2015-10-16	734	744	732	734	3,400	367
2015-10-15	735	755	715	734	11,100	367
2015-10-14	750	751	738	738	6,300	369
2015-10-13	756	758	736	758	16,600	379
2015-10-09	759	778	757	760	21,200	380
2015-10-08	760	776	753	758	11,300	379
2015-10-07	754	776	751	760	10,200	380
2015-10-06	759	765	747	749	7,500	374.50
2015-10-05	764	766	745	750	13,200	375
2015-10-02	753	757	745	753	5,000	376.50
2015-10-01	751	760	740	754	8,300	377
2015-09-30	757	800	756	760	6,600	380
2015-09-29	770	770	750	755	11,100	377.50
2015-09-28	820	820	783	783	6,700	391.50
2015-09-25	840	841	800	818	9,800	409
2015-09-24	767	830	751	814	12,100	407
2015-09-18	795	810	771	776	10,000	388
2015-09-17	813	813	770	771	6,300	385.50
2015-09-16	792	822	778	802	12,800	401
2015-09-15	818	840	765	840	11,900	420
2015-09-14	785	878	755	810	49,900	405
2015-09-11	770	770	755	769	2,200	384.50
2015-09-10	776	784	742	770	5,800	385
2015-09-09	782	782	739	776	7,700	388
2015-09-08	768	776	714	723	16,000	361.50
2015-09-07	739	780	739	768	5,600	384
2015-09-04	808	815	757	784	6,900	392
2015-09-03	813	835	807	832	3,600	416
2015-09-02	770	848	768	821	11,600	410.50
2015-09-01	842	857	829	830	12,200	415
2015-08-31	915	915	831	842	19,000	421
2015-08-28	919	921	853	870	158,200	435
2015-08-27	850	865	795	865	120,700	432.50
2015-08-26	616	715	616	715	26,600	357.50
2015-08-25	650	705	590	615	26,800	307.50
2015-08-24	752	774	720	720	31,700	360
2015-08-21	812	829	801	812	10,800	406
2015-08-20	849	859	845	845	6,800	422.50
2015-08-19	875	884	846	849	13,400	424.50
2015-08-18	873	887	873	876	7,100	438
2015-08-17	888	890	878	878	14,300	439
2015-08-14	863	868	863	865	2,100	432.50
2015-08-13	882	883	869	876	2,600	438
2015-08-12	873	873	863	863	3,800	431.50
2015-08-11	865	875	864	869	4,000	434.50
2015-08-10	868	868	853	857	3,700	428.50
2015-08-07	883	883	854	861	4,300	430.50
2015-08-06	856	873	856	870	3,600	435
2015-08-05	864	873	864	871	2,800	435.50
2015-08-04	885	885	855	879	11,800	439.50
2015-08-03	881	888	878	885	3,200	442.50
2015-07-31	890	890	880	882	5,300	441
2015-07-30	885	893	881	883	4,100	441.50
2015-07-29	882	900	881	887	7,100	443.50
2015-07-28	881	885	870	882	10,600	441
2015-07-27	892	893	880	884	4,700	442
2015-07-24	898	900	887	893	13,000	446.50
2015-07-23	898	901	898	901	3,800	450.50
2015-07-22	903	909	902	902	6,500	451
2015-07-21	916	919	900	902	7,700	451
2015-07-17	923	923	911	915	3,300	457.50
2015-07-16	920	922	907	922	9,300	461
2015-07-15	905	921	905	917	16,000	458.50
2015-07-14	899	916	899	905	13,400	452.50
2015-07-13	861	902	861	889	6,900	444.50
2015-07-10	910	921	870	872	42,800	436
2015-07-09	805	876	740	868	124,700	434
2015-07-08	902	902	842	850	124,400	425
2015-07-07	893	906	893	897	8,700	448.50
2015-07-06	891	905	890	893	25,600	446.50
2015-07-03	916	916	902	907	9,500	453.50
2015-07-02	929	933	917	917	7,400	458.50
2015-07-01	917	928	915	919	10,100	459.50
2015-06-30	890	978	890	916	54,200	458
2015-06-29	910	912	903	904	9,300	452
2015-06-26	928	928	912	912	12,400	456
2015-06-25	930	931	922	922	9,100	461
2015-06-24	922	929	920	922	7,400	461
2015-06-23	926	931	918	919	11,600	459.50
2015-06-22	919	934	917	922	12,800	461
2015-06-19	915	929	915	918	10,700	459
2015-06-18	942	942	915	915	32,700	457.50
2015-06-17	927	952	925	927	25,200	463.50
2015-06-16	925	1,010	915	927	134,200	463.50
2015-06-15	936	936	913	919	14,400	459.50
2015-06-12	924	940	924	936	10,200	468
2015-06-11	928	928	901	922	11,600	461
2015-06-10	917	940	915	923	18,700	461.50
2015-06-09	941	941	921	924	21,700	462
2015-06-08	975	975	940	943	21,700	471.50
2015-06-05	975	977	955	977	11,500	488.50
2015-06-04	1,000	1,020	975	975	44,200	487.50
2015-06-03	950	1,050	933	1,028	226,000	514
2015-06-02	926	946	921	939	18,000	469.50
2015-06-01	950	979	925	926	36,900	463
2015-05-29	909	1,035	905	950	274,100	475
2015-05-28	914	920	908	908	9,900	454
2015-05-27	918	921	914	914	6,700	457
2015-05-26	920	922	912	920	5,900	460
2015-05-25	926	926	910	920	9,700	460
2015-05-22	916	924	913	918	5,300	459
2015-05-21	925	934	915	918	6,900	459
2015-05-20	913	929	913	925	5,600	462.50
2015-05-19	912	917	900	912	16,000	456
2015-05-18	925	925	915	916	6,000	458
2015-05-15	917	927	914	925	6,200	462.50
2015-05-14	925	930	915	921	6,000	460.50
2015-05-13	930	930	916	920	5,900	460
2015-05-12	925	927	919	923	8,400	461.50
2015-05-11	929	934	924	930	10,100	465
2015-05-08	911	926	910	925	9,800	462.50
2015-05-07	925	949	911	922	25,800	461
2015-05-01	956	959	888	895	52,600	447.50
2015-04-30	976	985	956	960	21,500	480
2015-04-28	999	999	980	987	9,300	493.50
2015-04-27	995	996	991	995	4,900	497.50
2015-04-24	993	1,000	983	996	9,500	498
2015-04-23	1,020	1,020	999	999	19,900	499.50
2015-04-22	986	1,044	986	1,030	113,300	515
2015-04-21	993	1,004	981	986	11,100	493
2015-04-20	958	1,087	956	983	116,200	491.50
2015-04-17	975	983	965	975	19,100	487.50
2015-04-16	980	990	968	978	16,800	489
2015-04-15	1,008	1,008	987	988	15,100	494
2015-04-14	1,012	1,014	988	999	19,900	499.50
2015-04-13	994	1,010	963	1,009	38,200	504.50
2015-04-10	1,040	1,076	1,033	1,054	36,100	527
2015-04-09	1,045	1,045	1,017	1,030	11,500	515
2015-04-08	1,055	1,074	1,030	1,038	37,900	519
2015-04-07	1,010	1,074	1,004	1,049	56,300	524.50
2015-04-06	975	998	975	997	15,900	498.50
2015-04-03	982	985	970	971	12,200	485.50
2015-04-02	989	991	972	980	10,600	490
2015-04-01	992	995	971	990	19,800	495
2015-03-31	990	1,013	987	998	25,500	499
2015-03-30	975	991	953	984	15,100	492
2015-03-27	986	1,008	980	980	15,300	490
2015-03-26	1,012	1,032	989	999	30,000	499.50
2015-03-25	1,017	1,051	1,017	1,037	18,800	518.50
2015-03-24	1,028	1,070	1,019	1,030	22,000	515
2015-03-23	1,090	1,090	990	1,046	58,600	523
2015-03-20	1,046	1,135	1,016	1,060	115,300	530
2015-03-19	988	1,050	974	1,050	76,100	525
2015-03-18	997	998	975	979	15,700	489.50
2015-03-17	1,008	1,010	969	998	41,900	499
2015-03-16	943	1,022	932	1,016	115,400	508
2015-03-13	908	947	907	934	36,000	467
2015-03-12	894	922	894	907	16,200	453.50
2015-03-11	891	906	891	905	12,200	452.50
2015-03-10	903	915	897	898	17,600	449
2015-03-09	916	917	901	906	14,400	453
2015-03-06	915	920	912	916	9,900	458
2015-03-05	914	922	909	910	11,200	455
2015-03-04	927	927	901	914	31,000	457
2015-03-03	916	1,030	902	912	119,500	456
2015-03-02	923	936	910	916	16,700	458
2015-02-27	890	925	890	922	19,200	461
2015-02-26	892	905	892	895	8,900	447.50
2015-02-25	892	908	892	893	17,100	446.50
2015-02-24	902	905	887	893	14,500	446.50
2015-02-23	932	933	890	902	34,000	451
2015-02-20	960	960	910	913	23,200	456.50
2015-02-19	950	976	945	945	30,300	472.50
2015-02-18	897	946	897	944	29,600	472
2015-02-17	911	914	890	897	10,400	448.50
2015-02-16	905	912	891	896	11,400	448
2015-02-13	927	928	895	896	14,300	448
2015-02-12	902	917	902	913	12,700	456.50
2015-02-10	902	914	895	901	6,700	450.50
2015-02-09	910	913	889	908	10,500	454
2015-02-06	900	901	890	896	7,300	448
2015-02-05	914	914	885	896	12,700	448
2015-02-04	890	909	865	903	20,200	451.50
2015-02-03	917	953	850	897	47,200	448.50
2015-02-02	934	970	911	921	16,200	460.50
2015-01-30	961	975	933	949	17,800	474.50
2015-01-29	990	1,010	951	956	21,000	478
2015-01-28	961	1,005	950	997	25,600	498.50
2015-01-27	1,000	1,009	967	980	22,000	490
2015-01-26	1,010	1,040	990	1,011	30,300	505.50
2015-01-23	1,014	1,047	1,011	1,025	25,300	512.50
2015-01-22	1,081	1,089	1,020	1,021	66,400	510.50
2015-01-21	960	1,034	945	1,014	70,500	507
2015-01-20	969	989	947	947	34,300	473.50
2015-01-19	931	980	930	972	37,800	486
2015-01-16	933	961	910	919	36,100	459.50
2015-01-15	965	970	910	933	63,900	466.50
2015-01-14	1,041	1,061	955	980	182,300	490
2015-01-13	1,038	1,083	1,005	1,083	163,400	541.50
2015-01-09	1,030	1,030	907	933	112,900	466.50
2015-01-08	990	1,050	980	1,030	134,100	515
2015-01-07	926	989	900	970	50,900	485
2015-01-06	943	948	925	928	22,200	464
2015-01-05	955	985	925	967	68,000	483.50

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 [2015年度]

2303 (株)ドーンの時系列データ [2015年度]