2303 (株)ドーンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,625	1,638	1,591	1,620	34,600	1,620
2019-12-27	1,665	1,700	1,589	1,618	118,300	1,618
2019-12-26	1,625	1,668	1,625	1,647	61,600	1,647
2019-12-25	1,590	1,649	1,590	1,641	54,400	1,641
2019-12-24	1,570	1,631	1,552	1,593	76,000	1,593
2019-12-23	1,575	1,590	1,534	1,546	33,900	1,546
2019-12-20	1,556	1,599	1,554	1,584	23,500	1,584
2019-12-19	1,550	1,605	1,550	1,565	28,700	1,565
2019-12-18	1,598	1,625	1,547	1,565	59,400	1,565
2019-12-17	1,510	1,586	1,503	1,574	47,800	1,574
2019-12-16	1,530	1,533	1,490	1,515	67,000	1,515
2019-12-13	1,661	1,669	1,541	1,551	195,200	1,551
2019-12-12	1,600	1,760	1,581	1,669	370,000	1,669
2019-12-11	1,569	1,595	1,544	1,577	40,500	1,577
2019-12-10	1,530	1,577	1,530	1,573	46,000	1,573
2019-12-09	1,544	1,567	1,523	1,532	32,200	1,532
2019-12-06	1,510	1,554	1,501	1,542	27,800	1,542
2019-12-05	1,548	1,560	1,515	1,519	23,500	1,519
2019-12-04	1,481	1,540	1,481	1,537	20,300	1,537
2019-12-03	1,491	1,516	1,476	1,509	33,100	1,509
2019-12-02	1,534	1,560	1,504	1,504	30,500	1,504
2019-11-29	1,577	1,579	1,523	1,523	38,300	1,523
2019-11-28	1,517	1,577	1,499	1,565	85,900	1,565
2019-11-27	1,485	1,513	1,451	1,500	48,500	1,500
2019-11-26	1,504	1,505	1,483	1,489	24,000	1,489
2019-11-25	1,497	1,517	1,490	1,501	22,600	1,501
2019-11-22	1,473	1,512	1,470	1,493	47,300	1,493
2019-11-21	1,444	1,475	1,422	1,472	21,800	1,472
2019-11-20	1,449	1,482	1,434	1,456	28,500	1,456
2019-11-19	1,452	1,452	1,418	1,441	24,700	1,441
2019-11-18	1,425	1,480	1,425	1,457	37,700	1,457
2019-11-15	1,362	1,435	1,362	1,433	46,600	1,433
2019-11-14	1,421	1,452	1,389	1,389	67,900	1,389
2019-11-13	1,516	1,524	1,427	1,440	105,700	1,440
2019-11-12	1,497	1,546	1,493	1,546	41,900	1,546
2019-11-11	1,465	1,492	1,415	1,481	44,600	1,481
2019-11-08	1,510	1,513	1,466	1,466	55,000	1,466
2019-11-07	1,525	1,525	1,494	1,507	34,800	1,507
2019-11-06	1,521	1,545	1,492	1,509	55,300	1,509
2019-11-05	1,610	1,610	1,513	1,513	126,600	1,513
2019-11-01	1,509	1,600	1,490	1,599	126,400	1,599
2019-10-31	1,481	1,538	1,481	1,512	39,900	1,512
2019-10-30	1,459	1,525	1,459	1,477	73,900	1,477
2019-10-29	1,580	1,628	1,479	1,479	254,400	1,479
2019-10-28	1,537	1,600	1,521	1,549	117,000	1,549
2019-10-25	1,525	1,525	1,493	1,511	74,200	1,511
2019-10-24	1,550	1,570	1,506	1,539	99,800	1,539
2019-10-23	1,516	1,600	1,490	1,532	250,200	1,532
2019-10-21	1,360	1,527	1,346	1,500	170,600	1,500
2019-10-18	1,365	1,415	1,360	1,380	49,100	1,380
2019-10-17	1,362	1,424	1,324	1,395	124,400	1,395
2019-10-16	1,472	1,478	1,386	1,391	166,200	1,391
2019-10-15	1,451	1,565	1,431	1,496	474,300	1,496
2019-10-11	1,300	1,468	1,280	1,410	741,300	1,410
2019-10-10	1,243	1,253	1,209	1,230	48,900	1,230
2019-10-09	1,234	1,243	1,216	1,238	17,000	1,238
2019-10-08	1,239	1,260	1,237	1,240	19,600	1,240
2019-10-07	1,247	1,247	1,216	1,239	22,900	1,239
2019-10-04	1,216	1,245	1,212	1,232	25,500	1,232
2019-10-03	1,200	1,229	1,200	1,215	19,000	1,215
2019-10-02	1,201	1,261	1,200	1,228	28,500	1,228
2019-10-01	1,197	1,235	1,197	1,220	31,400	1,220
2019-09-30	1,242	1,242	1,181	1,197	32,200	1,197
2019-09-27	1,241	1,272	1,213	1,235	48,900	1,235
2019-09-26	1,300	1,314	1,227	1,254	200,200	1,254
2019-09-25	1,188	1,272	1,163	1,247	205,600	1,247
2019-09-24	1,150	1,166	1,145	1,165	16,000	1,165
2019-09-20	1,164	1,186	1,151	1,154	19,200	1,154
2019-09-19	1,184	1,190	1,167	1,168	24,900	1,168
2019-09-18	1,172	1,194	1,156	1,156	35,500	1,156
2019-09-17	1,134	1,164	1,114	1,159	21,800	1,159
2019-09-13	1,124	1,134	1,113	1,126	25,500	1,126
2019-09-12	1,141	1,147	1,123	1,123	26,400	1,123
2019-09-11	1,134	1,156	1,121	1,151	27,400	1,151
2019-09-10	1,178	1,188	1,131	1,140	67,900	1,140
2019-09-09	1,158	1,198	1,151	1,179	56,200	1,179
2019-09-06	1,153	1,175	1,135	1,158	50,300	1,158
2019-09-05	1,145	1,178	1,144	1,147	45,300	1,147
2019-09-04	1,141	1,175	1,133	1,133	44,200	1,133
2019-09-03	1,164	1,165	1,138	1,150	24,300	1,150
2019-09-02	1,128	1,184	1,121	1,162	53,100	1,162
2019-08-30	1,123	1,151	1,113	1,127	36,100	1,127
2019-08-29	1,169	1,177	1,110	1,110	60,000	1,110
2019-08-28	1,126	1,182	1,126	1,159	107,000	1,159
2019-08-27	1,118	1,129	1,092	1,118	62,500	1,118
2019-08-26	1,101	1,145	1,081	1,115	91,300	1,115
2019-08-23	1,125	1,186	1,116	1,130	172,200	1,130
2019-08-22	1,206	1,245	1,122	1,147	586,600	1,147
2019-08-21	1,024	1,303	1,024	1,213	1,394,300	1,213
2019-08-20	984	1,005	983	1,004	5,800	1,004
2019-08-19	987	993	980	990	3,000	990
2019-08-16	982	990	979	990	4,100	990
2019-08-15	950	982	950	982	7,200	982
2019-08-14	988	993	983	993	3,800	993
2019-08-13	978	978	960	970	6,300	970
2019-08-09	999	999	975	978	14,700	978
2019-08-08	1,020	1,020	993	1,001	16,400	1,001
2019-08-07	989	998	979	991	11,600	991
2019-08-06	950	986	930	984	31,500	984
2019-08-05	1,003	1,003	966	986	20,400	986
2019-08-02	1,005	1,010	999	1,010	16,400	1,010
2019-08-01	1,009	1,018	1,007	1,016	7,800	1,016
2019-07-31	1,013	1,016	1,008	1,012	7,200	1,012
2019-07-30	1,028	1,031	1,012	1,019	7,700	1,019
2019-07-29	1,024	1,042	1,023	1,029	14,300	1,029
2019-07-26	1,013	1,030	1,013	1,023	8,600	1,023
2019-07-25	1,026	1,028	1,012	1,012	11,800	1,012
2019-07-24	1,031	1,031	1,008	1,030	24,100	1,030
2019-07-23	1,035	1,049	1,028	1,036	29,500	1,036
2019-07-22	1,063	1,063	1,039	1,049	12,400	1,049
2019-07-19	1,048	1,068	1,047	1,057	13,900	1,057
2019-07-18	1,078	1,078	1,043	1,048	20,200	1,048
2019-07-17	1,066	1,100	1,056	1,070	49,100	1,070
2019-07-16	1,059	1,061	1,049	1,052	22,100	1,052
2019-07-12	1,069	1,074	1,054	1,059	21,100	1,059
2019-07-11	1,072	1,081	1,064	1,072	32,300	1,072
2019-07-10	1,079	1,110	1,064	1,102	43,400	1,102
2019-07-09	1,208	1,210	1,083	1,088	192,800	1,088
2019-07-08	1,175	1,175	1,151	1,158	80,000	1,158
2019-07-05	1,113	1,146	1,095	1,145	43,500	1,145
2019-07-04	1,109	1,119	1,095	1,105	41,900	1,105
2019-07-03	1,091	1,105	1,079	1,104	34,400	1,104
2019-07-02	1,081	1,096	1,075	1,092	19,400	1,092
2019-07-01	1,054	1,084	1,047	1,084	28,500	1,084
2019-06-28	1,040	1,055	1,039	1,045	18,100	1,045
2019-06-27	1,021	1,045	1,021	1,030	19,300	1,030
2019-06-26	1,010	1,033	998	1,029	11,500	1,029
2019-06-25	1,034	1,034	1,011	1,014	8,000	1,014
2019-06-24	1,013	1,027	1,013	1,027	6,100	1,027
2019-06-21	1,030	1,040	1,015	1,021	10,300	1,021
2019-06-20	1,030	1,047	1,019	1,030	9,600	1,030
2019-06-19	1,033	1,043	1,014	1,024	12,200	1,024
2019-06-18	1,050	1,054	1,011	1,025	10,200	1,025
2019-06-17	1,041	1,055	1,028	1,046	8,100	1,046
2019-06-14	1,019	1,051	1,009	1,041	13,000	1,041
2019-06-13	1,050	1,073	1,008	1,029	37,600	1,029
2019-06-12	964	1,039	964	1,035	69,200	1,035
2019-06-11	985	999	963	969	12,100	969
2019-06-10	990	990	977	985	7,500	985
2019-06-07	969	974	961	974	7,500	974
2019-06-06	967	969	955	967	11,100	967
2019-06-05	959	960	938	952	10,800	952
2019-06-04	936	950	911	950	15,400	950
2019-06-03	957	957	935	938	17,100	938
2019-05-31	1,010	1,010	957	967	27,200	967
2019-05-30	992	1,001	989	995	6,400	995
2019-05-29	999	1,005	987	1,000	10,600	1,000
2019-05-28	1,010	1,021	1,009	1,015	12,400	1,015
2019-05-27	1,019	1,028	1,007	1,017	6,300	1,017
2019-05-24	1,000	1,020	995	1,016	12,400	1,016
2019-05-23	1,034	1,034	1,003	1,008	16,000	1,008
2019-05-22	1,023	1,066	1,020	1,038	18,900	1,038
2019-05-21	1,007	1,022	995	1,016	19,300	1,016
2019-05-20	1,034	1,034	1,005	1,007	15,100	1,007
2019-05-17	1,045	1,045	1,022	1,026	14,500	1,026
2019-05-16	1,069	1,070	1,021	1,021	15,400	1,021
2019-05-15	1,096	1,097	1,040	1,072	21,400	1,072
2019-05-14	1,007	1,119	976	1,076	100,600	1,076
2019-05-13	1,062	1,069	1,021	1,037	25,500	1,037
2019-05-10	1,025	1,070	1,013	1,038	30,300	1,038
2019-05-09	1,042	1,042	1,016	1,018	9,100	1,018
2019-05-08	1,006	1,039	1,006	1,039	17,000	1,039
2019-05-07	1,032	1,053	1,024	1,044	12,900	1,044
2019-04-26	1,021	1,032	1,013	1,032	13,500	1,032
2019-04-25	1,046	1,048	1,036	1,040	12,500	1,040
2019-04-24	1,046	1,075	1,038	1,046	16,800	1,046
2019-04-23	1,068	1,087	1,044	1,055	31,100	1,055
2019-04-22	1,070	1,081	1,036	1,044	28,400	1,044
2019-04-19	1,118	1,118	1,077	1,081	30,500	1,081
2019-04-18	1,129	1,132	1,075	1,103	61,500	1,103
2019-04-17	1,071	1,210	1,055	1,135	239,800	1,135
2019-04-16	1,057	1,060	1,033	1,041	25,500	1,041
2019-04-15	1,105	1,105	1,035	1,045	49,400	1,045
2019-04-12	1,100	1,148	1,065	1,078	210,400	1,078
2019-04-11	1,041	1,056	1,004	1,050	95,500	1,050
2019-04-10	972	1,037	969	1,037	57,500	1,037
2019-04-09	1,015	1,015	975	987	23,400	987
2019-04-08	942	1,018	940	1,002	43,500	1,002
2019-04-05	934	954	927	954	15,400	954
2019-04-04	950	950	933	935	6,500	935
2019-04-03	935	946	935	936	9,300	936
2019-04-02	948	957	937	946	14,600	946
2019-04-01	948	959	942	951	12,900	951
2019-03-29	936	961	933	952	17,200	952
2019-03-28	934	944	933	936	5,000	936
2019-03-27	932	944	932	944	17,000	944
2019-03-26	922	936	916	922	13,100	922
2019-03-25	903	928	900	924	21,600	924
2019-03-22	979	979	956	963	12,300	963
2019-03-20	967	978	967	970	6,400	970
2019-03-19	990	991	975	975	9,300	975
2019-03-18	1,003	1,004	986	997	11,300	997
2019-03-15	994	999	968	989	18,300	989
2019-03-14	970	996	955	996	22,000	996
2019-03-13	961	970	956	968	6,100	968
2019-03-12	961	970	956	961	9,300	961
2019-03-11	966	966	953	957	11,000	957
2019-03-08	990	990	960	966	20,800	966
2019-03-07	999	1,008	995	998	16,600	998
2019-03-06	1,012	1,012	999	1,006	6,600	1,006
2019-03-05	1,008	1,012	1,003	1,012	4,600	1,012
2019-03-04	1,002	1,013	1,002	1,008	4,800	1,008
2019-03-01	1,006	1,014	1,002	1,006	5,900	1,006
2019-02-28	1,034	1,034	1,000	1,002	18,200	1,002
2019-02-27	1,013	1,042	1,007	1,038	20,200	1,038
2019-02-26	1,020	1,020	999	1,013	13,600	1,013
2019-02-25	1,028	1,028	1,006	1,010	6,700	1,010
2019-02-22	1,005	1,015	1,005	1,008	4,700	1,008
2019-02-21	1,011	1,018	1,005	1,013	8,300	1,013
2019-02-20	1,036	1,036	1,012	1,014	8,500	1,014
2019-02-19	1,016	1,036	1,012	1,024	7,400	1,024
2019-02-18	1,015	1,021	1,008	1,016	6,200	1,016
2019-02-15	1,024	1,024	1,007	1,014	1,900	1,014
2019-02-14	1,035	1,037	1,016	1,026	7,500	1,026
2019-02-13	1,044	1,049	1,027	1,035	8,600	1,035
2019-02-12	1,002	1,032	1,002	1,025	7,600	1,025
2019-02-08	1,012	1,020	996	1,001	13,700	1,001
2019-02-07	1,043	1,044	1,025	1,037	7,000	1,037
2019-02-06	1,044	1,056	1,044	1,044	3,200	1,044
2019-02-05	1,065	1,065	1,038	1,054	5,200	1,054
2019-02-04	1,070	1,080	1,051	1,051	16,400	1,051
2019-02-01	1,045	1,066	1,021	1,061	12,100	1,061
2019-01-31	1,022	1,045	1,018	1,045	14,100	1,045
2019-01-30	1,065	1,065	1,010	1,016	11,800	1,016
2019-01-29	1,058	1,063	1,039	1,063	10,500	1,063
2019-01-28	1,100	1,100	1,064	1,066	10,500	1,066
2019-01-25	1,059	1,094	1,049	1,078	15,100	1,078
2019-01-24	1,040	1,062	1,040	1,058	8,700	1,058
2019-01-23	1,015	1,038	1,012	1,035	6,100	1,035
2019-01-22	1,051	1,066	1,012	1,029	17,300	1,029
2019-01-21	1,059	1,067	1,048	1,049	21,400	1,049
2019-01-18	1,020	1,050	1,020	1,048	15,200	1,048
2019-01-17	1,065	1,084	1,038	1,050	24,500	1,050
2019-01-16	1,000	1,055	996	1,034	19,500	1,034
2019-01-15	1,020	1,028	992	1,003	19,200	1,003
2019-01-11	1,064	1,064	1,010	1,011	71,800	1,011
2019-01-10	974	978	922	959	21,400	959
2019-01-09	1,025	1,025	964	974	25,300	974
2019-01-08	972	1,030	971	1,006	19,500	1,006
2019-01-07	952	983	952	970	15,900	970
2019-01-04	890	949	890	942	8,100	942

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 [2019年度]

2303 (株)ドーンの時系列データ [2019年度]