2303 (株)ドーン の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2889992389991529,900915
2018-12-2793094691792927,300929
2018-12-2691091585990528,100905
2018-12-2584287681183573,600835
2018-12-2192295688191463,000914
2018-12-201,0101,03996197830,700978
2018-12-191,0141,0551,0021,02127,8001,021
2018-12-181,0311,0511,0101,01733,6001,017
2018-12-171,0991,1091,0751,07517,2001,075
2018-12-141,1441,1501,1111,11423,0001,114
2018-12-131,1411,2241,1411,15741,0001,157
2018-12-121,0801,1271,0791,11526,0001,115
2018-12-111,0971,1281,0631,07727,5001,077
2018-12-101,1421,1421,0791,09230,3001,092
2018-12-071,1541,1841,1321,14717,0001,147
2018-12-061,1891,1891,1331,14536,9001,145
2018-12-051,1781,2151,1751,18928,6001,189
2018-12-041,2441,2591,1981,20623,8001,206
2018-12-031,2251,2441,2111,24022,5001,240
2018-11-301,2211,2351,1901,20726,4001,207
2018-11-291,2241,2501,2151,22327,4001,223
2018-11-281,1971,2581,1971,23432,1001,234
2018-11-271,2021,2331,1941,19421,8001,194
2018-11-261,1911,2101,1731,20616,6001,206
2018-11-221,1761,1931,1661,18210,2001,182
2018-11-211,1491,1921,1301,17623,5001,176
2018-11-201,1761,1911,1631,17114,8001,171
2018-11-191,1491,2141,1491,20330,7001,203
2018-11-161,1741,2071,1401,14940,2001,149
2018-11-151,1581,1931,1501,18023,8001,180
2018-11-141,1921,1951,1571,16029,1001,160
2018-11-131,1621,2141,1441,19241,6001,192
2018-11-121,2011,2121,1811,20431,3001,204
2018-11-091,2371,2481,2091,21229,9001,212
2018-11-081,2971,3211,2191,23562,7001,235
2018-11-071,2501,2911,2501,26938,1001,269
2018-11-061,2841,2851,2611,26414,4001,264
2018-11-051,2671,2991,2561,29036,7001,290
2018-11-021,2171,3001,1911,26797,2001,267
2018-11-011,2281,2341,1851,18833,0001,188
2018-10-311,1501,2101,1501,20933,5001,209
2018-10-301,0531,1811,0531,15174,7001,151
2018-10-291,1481,1701,0871,11378,2001,113
2018-10-261,2481,2481,1291,14882,6001,148
2018-10-251,2311,2501,1851,188113,9001,188
2018-10-241,3371,3471,2821,31446,5001,314
2018-10-231,3851,3961,3191,32457,6001,324
2018-10-221,3761,4291,3751,39861,1001,398
2018-10-191,3941,3941,3561,37352,0001,373
2018-10-181,3691,5281,3691,400294,8001,400
2018-10-171,3151,3631,3151,35357,2001,353
2018-10-161,2701,3331,2701,30050,6001,300
2018-10-151,3821,3841,2851,28576,0001,285
2018-10-121,3171,3581,3151,342100,3001,342
2018-10-111,3361,4281,3151,370110,4001,370
2018-10-101,4931,5181,4281,46060,3001,460
2018-10-091,5191,5191,4861,49749,6001,497
2018-10-051,5401,5621,5201,52637,8001,526
2018-10-041,5161,5721,5161,56855,2001,568
2018-10-031,5361,5481,5131,52558,7001,525
2018-10-021,6051,6161,5421,55675,0001,556
2018-10-011,5901,6501,5881,605119,8001,605
2018-09-281,5651,5981,5651,57333,9001,573
2018-09-271,5921,6271,5611,56174,6001,561
2018-09-261,6251,6301,5661,59390,8001,593
2018-09-251,5471,6701,5231,625166,3001,625
2018-09-211,5401,5681,5401,54155,6001,541
2018-09-201,5841,5931,5401,56095,8001,560
2018-09-191,5001,5951,4971,593348,4001,593
2018-09-181,4491,4821,4321,47079,6001,470
2018-09-141,3821,4601,3821,44053,4001,440
2018-09-131,4201,4351,3771,37752,8001,377
2018-09-121,4511,4701,4071,42058,5001,420
2018-09-111,4891,5201,4501,45371,1001,453
2018-09-101,5131,5221,4561,47585,2001,475
2018-09-071,4701,5371,4541,522169,6001,522
2018-09-061,4151,4801,4001,43361,7001,433
2018-09-051,4661,4791,3931,39859,6001,398
2018-09-041,3421,4851,3421,466109,2001,466
2018-09-031,3751,3901,3401,34826,3001,348
2018-08-311,4111,4231,3911,39825,4001,398
2018-08-301,4351,4451,4051,42034,8001,420
2018-08-291,3901,4411,3901,42731,3001,427
2018-08-281,4501,4501,3871,39443,4001,394
2018-08-271,3801,4431,3511,43262,7001,432
2018-08-241,3711,3991,3531,36434,7001,364
2018-08-231,3381,4331,3351,381117,5001,381
2018-08-221,3251,3251,3011,31413,0001,314
2018-08-211,2771,3221,2761,30830,6001,308
2018-08-201,3001,3301,2761,29340,0001,293
2018-08-171,2361,3001,2251,29941,2001,299
2018-08-161,2611,2621,2261,23025,7001,230
2018-08-151,2601,2781,2451,26026,2001,260
2018-08-141,2511,2701,2401,25915,5001,259
2018-08-131,2501,2651,2141,26133,4001,261
2018-08-101,2631,2801,2481,26018,8001,260
2018-08-091,2701,2701,2491,2609,3001,260
2018-08-081,2651,2801,2591,26217,2001,262
2018-08-071,2561,2691,2481,25412,6001,254
2018-08-061,2621,2701,2491,26212,2001,262
2018-08-031,2751,2751,2541,2679,5001,267
2018-08-021,2521,2751,2491,26711,8001,267
2018-08-011,2641,2721,2531,2535,7001,253
2018-07-311,2591,2661,2481,25212,0001,252
2018-07-301,3031,3031,2531,25913,9001,259
2018-07-271,2771,2901,2671,28017,7001,280
2018-07-261,2921,2921,2431,27025,9001,270
2018-07-251,3181,3181,2701,27039,1001,270
2018-07-241,2931,3121,2911,2919,6001,291
2018-07-231,3091,3091,2841,29319,0001,293
2018-07-201,2901,3121,2901,30917,0001,309
2018-07-191,3361,3361,2941,29821,5001,298
2018-07-181,3211,3341,3161,3207,9001,320
2018-07-171,3451,3481,3081,31415,6001,314
2018-07-131,3601,3691,3351,34019,3001,340
2018-07-121,3301,3641,3131,34329,3001,343
2018-07-111,3501,3501,2801,33263,2001,332
2018-07-101,4801,4811,3201,340185,1001,340
2018-07-091,3251,5121,3181,450183,4001,450
2018-07-061,2251,2991,2251,29535,0001,295
2018-07-051,2111,2701,2111,21239,5001,212
2018-07-041,2611,2641,2131,24127,6001,241
2018-07-031,2631,3261,2571,25740,7001,257
2018-07-021,3201,3231,2641,26426,2001,264
2018-06-291,2901,3201,2811,31012,8001,310
2018-06-281,3141,3331,2801,29019,0001,290
2018-06-271,3201,3401,3141,32221,8001,322
2018-06-261,2721,3281,2521,31624,2001,316
2018-06-251,3681,3691,2871,30224,5001,302
2018-06-221,3601,3801,3401,35531,0001,355
2018-06-211,4371,4371,3901,39018,5001,390
2018-06-201,3741,4181,3201,40751,4001,407
2018-06-191,4561,4581,3811,40432,0001,404
2018-06-181,4961,4961,4461,44621,9001,446
2018-06-151,4811,4881,4601,47415,0001,474
2018-06-141,5141,5141,4801,48015,4001,480
2018-06-131,5051,5141,4951,50019,0001,500
2018-06-121,4951,5201,4951,50521,1001,505
2018-06-111,5221,5491,4901,50219,7001,502
2018-06-081,4871,5191,4871,51718,0001,517
2018-06-071,5001,5251,4841,49423,2001,494
2018-06-061,4701,5261,4611,47537,8001,475
2018-06-051,4951,5081,4551,47329,5001,473
2018-06-041,5251,5351,4951,50027,9001,500
2018-06-011,5081,5461,4901,52529,1001,525
2018-05-311,5701,5871,5091,51747,5001,517
2018-05-301,5001,5651,5001,55744,8001,557
2018-05-291,6211,6211,5211,55946,8001,559
2018-05-281,6241,6441,5961,63153,0001,631
2018-05-251,6111,6251,5731,60038,1001,600
2018-05-241,6501,6601,5851,60259,5001,602
2018-05-231,6301,6701,6071,64469,5001,644
2018-05-221,6501,6571,6061,64065,0001,640
2018-05-211,6011,6481,6001,645119,8001,645
2018-05-181,6421,6451,5801,600121,6001,600
2018-05-171,7191,7421,6121,633634,2001,633
2018-05-161,5401,5411,4801,50043,8001,500
2018-05-151,4851,5471,4801,54751,1001,547
2018-05-141,4981,4981,4591,49126,5001,491
2018-05-111,5051,5131,4831,48540,5001,485
2018-05-101,5141,5401,5031,51328,9001,513
2018-05-091,5121,5251,5001,51439,9001,514
2018-05-081,5081,5451,5041,52239,7001,522
2018-05-071,5651,5661,5001,50744,7001,507
2018-05-021,4791,5641,4771,54774,1001,547
2018-05-011,4931,5151,4711,47247,3001,472
2018-04-271,5311,5531,4901,510108,8001,510
2018-04-261,6121,6401,5181,530162,2001,530
2018-04-251,6281,6581,6061,62096,9001,620
2018-04-241,7021,7111,6421,648154,5001,648
2018-04-231,6401,7371,6401,714300,9001,714
2018-04-201,6761,6771,6051,628220,2001,628
2018-04-191,7161,7401,6431,658254,5001,658
2018-04-181,7801,7871,6871,728307,4001,728
2018-04-171,7031,8351,6221,775474,5001,775
2018-04-161,8501,9521,7391,7671,516,3001,767
2018-04-131,7001,8311,6601,8001,311,3001,800
2018-04-121,6301,7101,5801,612289,2001,612
2018-04-111,7101,7611,6321,693309,4001,693
2018-04-101,7001,8151,6561,7191,539,3001,719
2018-04-091,5251,5971,5031,54098,2001,540
2018-04-061,5901,6191,5651,56597,7001,565
2018-04-051,6501,6571,5761,605138,3001,605
2018-04-041,6831,6831,5961,635149,1001,635
2018-04-031,5701,6661,5391,666223,9001,666
2018-03-301,5201,5321,4601,524153,9001,524
2018-03-291,4241,5431,4231,471402,5001,471
2018-03-281,4051,4551,3501,413226,6001,413
2018-03-271,4761,4961,3851,425341,6001,425
2018-03-261,4211,6161,4211,476736,1001,476
2018-03-231,4881,5351,4151,436476,0001,436
2018-03-221,7271,7651,5501,5681,236,6001,568
2018-03-201,7201,9371,6201,6903,879,6001,690
2018-03-191,6661,7791,6381,7791,926,7001,779
2018-03-161,2691,4791,2611,4791,121,8001,479
2018-03-151,2071,2071,1741,17912,1001,179
2018-03-141,1911,2101,1801,20612,7001,206
2018-03-131,1551,1971,1541,19113,0001,191
2018-03-121,1501,1581,1501,1575,8001,157
2018-03-091,1501,1551,1291,14910,3001,149
2018-03-081,1441,1551,1441,1465,1001,146
2018-03-071,1501,1521,1241,12411,3001,124
2018-03-061,1301,1621,1301,14218,9001,142
2018-03-051,1431,1491,1251,1254,8001,125
2018-03-021,1511,1511,1311,1425,5001,142
2018-03-011,1741,1751,1631,1646,0001,164
2018-02-281,1741,1851,1701,1749,0001,174
2018-02-271,1871,1961,1741,1745,9001,174
2018-02-261,1901,1921,1781,1785,6001,178
2018-02-231,1721,1861,1661,1674,5001,167
2018-02-221,1901,1901,1651,1726,1001,172
2018-02-211,1871,1991,1841,1926,0001,192
2018-02-201,1911,1921,1601,18013,7001,180
2018-02-191,1491,1611,1201,16111,3001,161
2018-02-161,1311,1461,1221,1284,4001,128
2018-02-151,1201,1221,1011,11010,1001,110
2018-02-141,1371,1481,1021,1108,4001,110
2018-02-131,1621,1621,1361,1363,4001,136
2018-02-091,1111,1381,1101,13213,3001,132
2018-02-081,1301,1761,1301,1667,2001,166
2018-02-071,1621,1921,1211,12628,3001,126
2018-02-061,1531,1851,1001,10460,5001,104
2018-02-051,2331,2341,2161,22228,1001,222
2018-02-021,2721,2731,2521,26216,9001,262
2018-02-011,2711,2881,2651,27111,0001,271
2018-01-311,2701,2891,2701,27015,6001,270
2018-01-301,2951,3101,2691,28940,5001,289
2018-01-291,3681,3831,3161,31666,4001,316
2018-01-261,3301,3631,3101,36392,2001,363
2018-01-251,3001,3001,2721,27230,3001,272
2018-01-241,3331,3471,2881,29651,8001,296
2018-01-231,2991,3501,2771,303125,2001,303
2018-01-221,2521,2631,2461,25910,9001,259
2018-01-191,2581,2701,2381,24113,0001,241
2018-01-181,2881,2881,2481,25416,2001,254
2018-01-171,2701,2761,2591,26916,7001,269
2018-01-161,3141,3141,2651,26621,2001,266
2018-01-151,2731,3121,2731,30224,0001,302
2018-01-121,2661,2771,2331,26540,9001,265
2018-01-111,3041,3041,2761,28731,8001,287
2018-01-101,3161,3171,2931,30434,5001,304
2018-01-091,2601,3151,2601,31464,0001,314
2018-01-051,2001,2491,2001,24426,8001,244
2018-01-041,2051,2191,1921,20518,0001,205

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