2303 (株)ドーンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,671	1,747	1,671	1,722	35,600	1,722
2016-12-29	1,720	1,734	1,683	1,704	41,600	1,704
2016-12-28	1,678	1,761	1,678	1,750	60,600	1,750
2016-12-27	1,665	1,681	1,658	1,671	63,600	1,671
2016-12-26	1,652	1,700	1,652	1,687	51,300	1,687
2016-12-22	1,687	1,707	1,684	1,707	26,900	1,707
2016-12-21	1,706	1,730	1,696	1,702	36,200	1,702
2016-12-20	1,720	1,721	1,700	1,708	21,300	1,708
2016-12-19	1,717	1,717	1,690	1,716	45,400	1,716
2016-12-16	1,721	1,721	1,696	1,717	31,600	1,717
2016-12-15	1,741	1,768	1,720	1,721	26,800	1,721
2016-12-14	1,828	1,850	1,761	1,761	39,800	1,761
2016-12-13	1,750	1,828	1,741	1,822	30,900	1,822
2016-12-12	1,707	1,777	1,700	1,766	41,100	1,766
2016-12-09	1,675	1,705	1,650	1,705	46,900	1,705
2016-12-08	1,705	1,723	1,703	1,703	24,100	1,703
2016-12-07	1,715	1,739	1,705	1,713	26,300	1,713
2016-12-06	1,750	1,753	1,713	1,720	28,900	1,720
2016-12-05	1,775	1,775	1,740	1,761	20,900	1,761
2016-12-02	1,789	1,808	1,771	1,775	23,900	1,775
2016-12-01	1,825	1,835	1,800	1,821	28,100	1,821
2016-11-30	1,811	1,850	1,811	1,825	19,000	1,825
2016-11-29	1,851	1,851	1,824	1,827	14,000	1,827
2016-11-28	1,790	1,861	1,786	1,851	41,100	1,851
2016-11-25	1,802	1,817	1,790	1,790	35,600	1,790
2016-11-24	1,838	1,854	1,817	1,823	49,200	1,823
2016-11-22	1,869	1,877	1,837	1,851	27,200	1,851
2016-11-21	1,915	1,918	1,873	1,885	29,900	1,885
2016-11-18	1,938	1,948	1,880	1,898	39,600	1,898
2016-11-17	1,826	1,929	1,821	1,927	51,500	1,927
2016-11-16	1,786	1,871	1,768	1,854	50,000	1,854
2016-11-15	1,840	1,840	1,754	1,793	25,700	1,793
2016-11-14	1,798	1,838	1,780	1,804	23,200	1,804
2016-11-11	1,838	1,841	1,752	1,766	39,500	1,766
2016-11-10	1,838	1,844	1,785	1,815	53,200	1,815
2016-11-09	1,897	1,900	1,622	1,758	104,300	1,758
2016-11-08	1,950	1,961	1,891	1,894	16,100	1,894
2016-11-07	1,881	1,949	1,850	1,930	28,300	1,930
2016-11-04	1,950	1,950	1,870	1,895	60,400	1,895
2016-11-02	2,000	2,040	1,980	2,007	60,000	2,007
2016-11-01	2,120	2,130	2,040	2,049	57,200	2,049
2016-10-31	2,159	2,160	2,100	2,120	40,500	2,120
2016-10-28	2,163	2,174	2,152	2,159	19,400	2,159
2016-10-27	2,187	2,188	2,158	2,160	20,400	2,160
2016-10-26	2,150	2,196	2,150	2,195	42,800	2,195
2016-10-25	2,201	2,226	2,150	2,160	46,400	2,160
2016-10-24	2,198	2,200	2,175	2,175	14,500	2,175
2016-10-21	2,175	2,199	2,175	2,176	28,900	2,176
2016-10-20	2,191	2,201	2,176	2,197	28,300	2,197
2016-10-19	2,202	2,217	2,184	2,202	26,000	2,202
2016-10-17	2,187	2,195	2,165	2,186	22,400	2,186
2016-10-13	2,205	2,221	2,200	2,219	28,300	2,219
2016-10-12	2,230	2,260	2,203	2,205	78,800	2,205
2016-10-11	2,320	2,335	2,286	2,321	70,700	2,321
2016-10-07	2,283	2,283	2,230	2,257	57,800	2,257
2016-10-06	2,360	2,360	2,290	2,300	63,700	2,300
2016-10-05	2,330	2,339	2,282	2,335	67,900	2,335
2016-10-04	2,303	2,370	2,300	2,346	171,100	2,346
2016-10-03	2,208	2,264	2,203	2,253	31,900	2,253
2016-09-30	2,212	2,238	2,208	2,215	21,300	2,215
2016-09-29	2,260	2,260	2,220	2,227	26,900	2,227
2016-09-28	2,225	2,272	2,222	2,249	22,900	2,249
2016-09-27	2,267	2,267	2,209	2,237	29,800	2,237
2016-09-26	2,293	2,293	2,250	2,275	26,200	2,275
2016-09-23	2,175	2,266	2,173	2,245	43,100	2,245
2016-09-21	2,160	2,198	2,151	2,185	31,300	2,185
2016-09-20	2,172	2,198	2,158	2,170	34,300	2,170
2016-09-16	2,206	2,216	2,174	2,185	43,700	2,185
2016-09-15	2,230	2,249	2,200	2,203	33,500	2,203
2016-09-14	2,300	2,300	2,230	2,238	26,200	2,238
2016-09-13	2,330	2,330	2,262	2,273	40,600	2,273
2016-09-12	2,252	2,282	2,220	2,250	59,800	2,250
2016-09-09	2,302	2,340	2,277	2,302	38,800	2,302
2016-09-08	2,390	2,390	2,302	2,312	45,100	2,312
2016-09-07	2,343	2,386	2,301	2,340	48,600	2,340
2016-09-06	2,430	2,518	2,356	2,366	271,600	2,366
2016-09-05	2,201	2,300	2,166	2,300	89,700	2,300
2016-09-02	2,200	2,249	2,182	2,199	33,200	2,199
2016-09-01	2,181	2,223	2,180	2,207	34,800	2,207
2016-08-31	2,238	2,246	2,188	2,215	60,000	2,215
2016-08-30	2,241	2,275	2,211	2,236	45,300	2,236
2016-08-29	2,259	2,283	2,231	2,232	30,900	2,232
2016-08-26	2,280	2,290	2,242	2,246	42,700	2,246
2016-08-25	2,338	2,342	2,291	2,291	46,500	2,291
2016-08-24	2,361	2,394	2,315	2,336	69,800	2,336
2016-08-23	2,355	2,466	2,334	2,410	84,300	2,410
2016-08-22	2,301	2,348	2,299	2,331	49,000	2,331
2016-08-19	2,278	2,300	2,235	2,284	43,200	2,284
2016-08-18	2,290	2,340	2,270	2,278	45,000	2,278
2016-08-17	2,330	2,352	2,257	2,280	74,600	2,280
2016-08-16	2,416	2,429	2,343	2,355	58,100	2,355
2016-08-15	2,366	2,450	2,366	2,400	51,800	2,400
2016-08-12	2,395	2,408	2,342	2,366	51,400	2,366
2016-08-10	2,371	2,493	2,362	2,408	90,600	2,408
2016-08-09	2,393	2,468	2,340	2,371	127,300	2,371
2016-08-08	2,661	2,736	2,445	2,493	217,800	2,493
2016-08-05	2,622	2,816	2,570	2,600	692,900	2,600
2016-08-04	2,420	2,581	2,383	2,564	426,800	2,564
2016-08-03	2,400	2,431	2,313	2,315	113,700	2,315
2016-08-02	2,272	2,570	2,251	2,460	243,000	2,460
2016-08-01	2,269	2,380	2,201	2,322	80,500	2,322
2016-07-29	2,166	2,285	2,101	2,269	85,100	2,269
2016-07-28	2,313	2,352	2,190	2,210	100,700	2,210
2016-07-27	2,323	2,473	2,322	2,328	147,900	2,328
2016-07-26	2,359	2,386	2,310	2,315	71,200	2,315
2016-07-25	2,350	2,406	2,244	2,294	113,000	2,294
2016-07-22	2,397	2,499	2,315	2,340	113,300	2,340
2016-07-21	2,400	2,440	2,306	2,391	192,400	2,391
2016-07-20	2,376	2,597	2,372	2,500	166,700	2,500
2016-07-19	2,460	2,495	2,330	2,412	150,900	2,412
2016-07-15	2,646	2,651	2,446	2,590	226,600	2,590
2016-07-14	2,841	2,846	2,552	2,646	197,000	2,646
2016-07-13	2,830	2,963	2,800	2,846	158,700	2,846
2016-07-12	2,965	3,025	2,805	2,850	289,400	2,850
2016-07-11	3,320	3,320	3,000	3,035	221,000	3,035
2016-07-08	3,125	3,250	2,900	3,250	162,000	3,250
2016-07-07	3,200	3,205	3,040	3,050	73,600	3,050
2016-07-06	3,180	3,235	3,050	3,180	116,100	3,180
2016-07-05	3,415	3,450	3,325	3,330	92,800	3,330
2016-07-04	3,375	3,485	3,325	3,415	176,800	3,415
2016-07-01	3,400	3,650	3,300	3,375	949,800	3,375
2016-06-30	3,205	3,205	3,205	3,205	39,800	3,205
2016-06-29	2,800	2,848	2,664	2,705	104,600	2,705
2016-06-28	2,610	2,715	2,583	2,664	142,300	2,664
2016-06-27	2,439	2,900	2,435	2,730	256,800	2,730
2016-06-24	2,899	2,940	2,242	2,440	292,500	2,440
2016-06-23	2,651	2,780	2,595	2,742	116,500	2,742
2016-06-22	2,803	2,848	2,710	2,737	77,000	2,737
2016-06-21	2,728	2,800	2,722	2,761	80,800	2,761
2016-06-20	2,800	2,869	2,735	2,828	98,100	2,828
2016-06-17	2,891	2,891	2,672	2,723	123,900	2,723
2016-06-16	2,888	2,900	2,620	2,691	162,500	2,691
2016-06-15	2,758	3,060	2,711	2,935	265,600	2,935
2016-06-14	3,000	3,020	2,620	2,701	271,000	2,701
2016-06-13	3,215	3,240	3,080	3,130	133,100	3,130
2016-06-10	3,405	3,450	3,315	3,345	99,500	3,345
2016-06-09	3,235	3,680	3,205	3,460	386,200	3,460
2016-06-08	3,335	3,370	3,190	3,240	121,800	3,240
2016-06-07	3,390	3,410	3,215	3,270	148,400	3,270
2016-06-06	3,380	3,450	3,335	3,400	120,500	3,400
2016-06-03	3,480	3,750	3,480	3,590	251,700	3,590
2016-06-02	3,600	3,710	3,230	3,410	357,900	3,410
2016-06-01	3,855	3,895	3,750	3,780	159,100	3,780
2016-05-31	3,885	3,930	3,820	3,915	162,300	3,915
2016-05-30	4,035	4,080	3,880	3,920	247,600	3,920
2016-05-27	4,075	4,330	3,900	3,965	558,600	3,965
2016-05-26	7,500	8,060	7,120	7,770	173,900	3,885
2016-05-25	8,300	8,380	7,490	7,660	157,300	3,830
2016-05-24	8,350	8,440	8,050	8,190	141,800	4,095
2016-05-23	8,500	8,760	7,940	8,500	589,600	4,250
2016-05-20	7,400	7,920	7,050	7,920	287,800	3,960
2016-05-19	7,050	7,270	6,380	6,920	119,300	3,460
2016-05-18	7,620	7,760	6,120	6,850	240,900	3,425
2016-05-17	7,090	7,760	7,010	7,490	190,900	3,745
2016-05-16	7,750	8,040	7,050	7,300	276,900	3,650
2016-05-13	8,080	8,520	7,580	8,250	356,100	4,125
2016-05-12	8,500	8,720	8,200	8,460	592,500	4,230
2016-05-11	7,140	7,320	7,100	7,320	406,500	3,660
2016-05-10	6,600	6,620	6,200	6,320	235,300	3,160
2016-05-09	6,080	6,870	6,060	6,660	465,200	3,330
2016-05-06	6,100	6,100	5,880	6,000	134,500	3,000
2016-05-02	5,220	6,140	5,210	5,880	350,300	2,940
2016-04-28	5,820	5,930	5,240	5,520	307,000	2,760
2016-04-27	5,680	6,250	5,510	6,060	346,600	3,030
2016-04-26	6,250	6,320	5,650	5,780	504,700	2,890
2016-04-25	6,810	7,260	6,490	6,650	704,100	3,325
2016-04-22	6,590	7,100	6,110	6,560	696,700	3,280
2016-04-21	5,990	6,590	5,900	6,400	904,800	3,200
2016-04-20	5,000	5,590	4,990	5,590	637,400	2,795
2016-04-19	4,895	5,070	4,835	4,885	315,700	2,442.50
2016-04-18	4,740	5,140	4,715	4,995	594,100	2,497.50
2016-04-15	4,715	4,955	4,520	4,550	503,100	2,275
2016-04-14	4,530	4,780	4,420	4,660	371,700	2,330
2016-04-13	4,300	4,850	4,230	4,670	872,500	2,335
2016-04-12	4,660	4,855	4,250	4,255	1,549,300	2,127.50
2016-04-11	3,790	4,170	3,700	4,170	1,347,800	2,085
2016-04-08	3,155	3,545	3,100	3,470	181,700	1,735
2016-04-07	3,160	3,385	3,150	3,240	81,300	1,620
2016-04-06	3,095	3,295	2,954	3,245	120,500	1,622.50
2016-04-05	3,275	3,310	3,070	3,110	83,300	1,555
2016-04-04	3,250	3,520	3,100	3,310	141,400	1,655
2016-04-01	3,525	3,525	3,255	3,345	118,600	1,672.50
2016-03-31	3,590	3,640	3,460	3,540	116,500	1,770
2016-03-30	3,720	3,790	3,420	3,530	575,500	1,765
2016-03-29	3,165	3,630	3,140	3,630	444,200	1,815
2016-03-28	3,170	3,270	3,115	3,165	124,100	1,582.50
2016-03-25	3,350	3,395	3,230	3,290	110,100	1,645
2016-03-24	3,335	3,470	3,205	3,370	218,300	1,685
2016-03-23	3,520	3,575	3,450	3,460	259,700	1,730
2016-03-22	3,480	3,800	3,390	3,605	679,200	1,802.50
2016-03-18	3,540	3,560	3,225	3,350	437,300	1,675
2016-03-17	3,340	3,680	3,120	3,400	1,768,600	1,700
2016-03-16	2,800	3,290	2,782	3,195	1,054,400	1,597.50
2016-03-15	2,753	2,856	2,710	2,814	392,700	1,407
2016-03-14	2,769	2,779	2,677	2,703	199,400	1,351.50
2016-03-11	2,590	2,737	2,582	2,700	285,000	1,350
2016-03-10	2,575	2,666	2,560	2,577	180,900	1,288.50
2016-03-09	2,686	2,840	2,588	2,675	1,499,600	1,337.50
2016-03-08	2,350	2,660	2,300	2,559	850,300	1,279.50
2016-03-07	2,484	2,550	2,363	2,370	121,400	1,185
2016-03-04	2,610	2,700	2,450	2,471	404,600	1,235.50
2016-03-03	2,549	2,776	2,391	2,560	1,566,200	1,280
2016-03-02	2,490	2,510	2,460	2,510	182,100	1,255
2016-03-01	2,058	2,080	1,957	2,010	133,400	1,005
2016-02-29	2,101	2,160	2,058	2,058	95,600	1,029
2016-02-26	2,190	2,220	2,051	2,094	193,100	1,047
2016-02-25	2,380	2,383	2,138	2,161	265,000	1,080.50
2016-02-24	2,205	2,273	2,102	2,245	367,000	1,122.50
2016-02-23	2,455	2,710	2,250	2,400	1,872,300	1,200
2016-02-22	1,901	2,237	1,870	2,237	577,300	1,118.50
2016-02-19	1,850	1,930	1,831	1,837	67,300	918.50
2016-02-18	1,935	1,939	1,860	1,889	78,500	944.50
2016-02-17	1,761	1,962	1,760	1,855	211,700	927.50
2016-02-16	1,825	2,042	1,750	1,827	262,000	913.50
2016-02-15	1,811	1,900	1,680	1,828	231,800	914
2016-02-12	1,788	1,788	1,531	1,568	186,200	784
2016-02-10	2,000	2,015	1,737	1,828	146,200	914
2016-02-09	2,000	2,015	1,775	1,890	208,000	945
2016-02-08	2,070	2,379	2,037	2,093	794,900	1,046.50
2016-02-05	2,350	2,420	1,851	1,997	355,300	998.50
2016-02-04	2,550	2,642	2,275	2,350	243,500	1,175
2016-02-03	2,300	2,613	2,291	2,532	455,400	1,266
2016-02-02	2,382	2,408	2,311	2,349	121,200	1,174.50
2016-02-01	2,334	2,669	2,267	2,410	375,600	1,205
2016-01-29	2,564	2,590	2,286	2,334	251,800	1,167
2016-01-28	2,600	2,675	2,530	2,560	291,800	1,280
2016-01-27	2,800	2,880	2,630	2,700	334,700	1,350
2016-01-26	2,745	2,950	2,666	2,711	620,200	1,355.50
2016-01-25	2,741	2,909	2,606	2,695	543,500	1,347.50
2016-01-22	2,898	2,983	2,513	2,669	1,165,700	1,334.50
2016-01-21	3,425	3,430	2,655	2,656	2,633,700	1,328
2016-01-20	3,260	3,355	3,120	3,355	1,554,200	1,677.50
2016-01-19	2,305	2,855	2,284	2,855	3,288,000	1,427.50
2016-01-18	2,505	2,680	2,355	2,355	1,056,200	1,177.50
2016-01-15	3,525	3,775	2,855	2,855	2,365,300	1,427.50
2016-01-14	2,990	3,775	2,720	3,555	3,976,900	1,777.50
2016-01-13	2,927	3,130	2,400	3,130	2,986,100	1,565
2016-01-12	2,177	2,627	2,128	2,627	2,410,500	1,313.50
2016-01-08	1,927	2,127	1,820	2,127	2,306,500	1,063.50
2016-01-07	1,727	1,727	1,727	1,727	36,300	863.50
2016-01-06	1,427	1,427	1,350	1,427	946,400	713.50
2016-01-05	1,127	1,127	1,127	1,127	141,200	563.50
2016-01-04	977	977	977	977	29,400	488.50

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 [2016年度]

2303 (株)ドーンの時系列データ [2016年度]