2303 (株)ドーンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,605	3,635	3,370	3,435	313,500	3,435
2020-12-29	3,775	3,785	3,625	3,640	217,700	3,640
2020-12-28	3,815	3,860	3,660	3,760	267,000	3,760
2020-12-25	3,970	3,970	3,700	3,745	359,200	3,745
2020-12-24	3,940	3,980	3,780	3,900	773,500	3,900
2020-12-23	3,255	3,660	3,210	3,600	453,900	3,600
2020-12-22	3,435	3,535	3,090	3,105	384,400	3,105
2020-12-21	3,600	3,745	3,380	3,505	394,000	3,505
2020-12-18	3,350	3,600	3,325	3,475	304,000	3,475
2020-12-17	3,305	3,440	3,225	3,365	320,000	3,365
2020-12-16	3,000	3,425	2,967	3,345	491,600	3,345
2020-12-15	2,929	3,260	2,895	3,050	747,600	3,050
2020-12-14	3,085	3,210	2,835	2,879	745,600	2,879
2020-12-11	3,210	3,210	3,060	3,155	585,500	3,155
2020-12-10	2,206	2,706	2,182	2,706	206,800	2,706
2020-12-09	2,249	2,249	2,195	2,206	32,100	2,206
2020-12-08	2,181	2,244	2,160	2,229	34,000	2,229
2020-12-07	2,269	2,269	2,199	2,205	35,900	2,205
2020-12-04	2,260	2,272	2,203	2,234	53,200	2,234
2020-12-03	2,356	2,356	2,257	2,270	51,400	2,270
2020-12-02	2,325	2,395	2,296	2,333	63,400	2,333
2020-12-01	2,270	2,358	2,255	2,322	83,100	2,322
2020-11-30	2,258	2,284	2,222	2,258	41,100	2,258
2020-11-27	2,243	2,264	2,215	2,245	34,500	2,245
2020-11-26	2,233	2,244	2,202	2,243	38,000	2,243
2020-11-25	2,245	2,270	2,225	2,233	64,300	2,233
2020-11-24	2,195	2,227	2,182	2,227	39,200	2,227
2020-11-20	2,189	2,198	2,157	2,197	20,500	2,197
2020-11-19	2,196	2,196	2,157	2,178	23,100	2,178
2020-11-18	2,161	2,200	2,160	2,196	26,800	2,196
2020-11-17	2,244	2,244	2,156	2,158	77,000	2,158
2020-11-16	2,211	2,256	2,200	2,244	48,400	2,244
2020-11-13	2,249	2,260	2,206	2,232	42,600	2,232
2020-11-12	2,273	2,292	2,208	2,239	46,700	2,239
2020-11-11	2,203	2,257	2,142	2,256	74,100	2,256
2020-11-10	2,348	2,348	2,201	2,225	134,400	2,225
2020-11-09	2,323	2,404	2,318	2,349	88,200	2,349
2020-11-06	2,351	2,372	2,317	2,335	64,200	2,335
2020-11-05	2,390	2,390	2,302	2,351	85,600	2,351
2020-11-04	2,285	2,360	2,231	2,347	103,700	2,347
2020-11-02	2,306	2,325	2,212	2,254	93,500	2,254
2020-10-30	2,437	2,437	2,291	2,293	145,900	2,293
2020-10-29	2,352	2,444	2,332	2,400	98,200	2,400
2020-10-28	2,360	2,445	2,355	2,402	173,300	2,402
2020-10-27	2,240	2,355	2,223	2,345	127,800	2,345
2020-10-26	2,272	2,346	2,250	2,306	125,000	2,306
2020-10-23	2,280	2,282	2,145	2,250	165,300	2,250
2020-10-22	2,300	2,313	2,221	2,281	140,800	2,281
2020-10-21	2,365	2,374	2,281	2,301	208,700	2,301
2020-10-20	2,191	2,348	2,178	2,327	276,700	2,327
2020-10-19	2,135	2,211	2,116	2,210	142,100	2,210
2020-10-16	2,213	2,228	2,114	2,135	187,200	2,135
2020-10-15	2,170	2,229	2,109	2,213	263,200	2,213
2020-10-14	2,084	2,180	2,084	2,170	279,400	2,170
2020-10-13	2,090	2,095	2,020	2,095	205,200	2,095
2020-10-12	2,150	2,179	2,042	2,069	402,700	2,069
2020-10-09	2,202	2,283	2,099	2,121	849,600	2,121
2020-10-08	2,177	2,207	2,132	2,163	260,900	2,163
2020-10-07	2,146	2,174	2,113	2,174	141,700	2,174
2020-10-06	2,161	2,175	2,074	2,174	135,000	2,174
2020-10-05	2,170	2,213	2,122	2,132	181,100	2,132
2020-10-02	2,270	2,286	2,100	2,129	404,900	2,129
2020-09-30	2,189	2,216	2,139	2,213	162,800	2,213
2020-09-29	2,122	2,164	2,097	2,164	133,100	2,164
2020-09-28	2,136	2,149	2,049	2,072	116,600	2,072
2020-09-25	2,097	2,110	2,064	2,094	58,600	2,094
2020-09-24	2,115	2,115	2,025	2,066	118,100	2,066
2020-09-23	2,062	2,128	2,052	2,120	104,200	2,120
2020-09-18	2,033	2,084	2,014	2,067	104,100	2,067
2020-09-17	2,055	2,065	2,015	2,030	63,600	2,030
2020-09-16	2,089	2,099	2,053	2,055	60,200	2,055
2020-09-15	2,005	2,074	2,005	2,070	124,900	2,070
2020-09-14	2,046	2,049	1,995	2,027	74,700	2,027
2020-09-11	1,994	2,033	1,992	2,029	69,100	2,029
2020-09-10	2,057	2,078	1,990	1,994	145,700	1,994
2020-09-09	2,035	2,060	2,012	2,027	94,400	2,027
2020-09-08	2,063	2,080	2,031	2,074	89,100	2,074
2020-09-07	2,128	2,147	2,031	2,058	148,700	2,058
2020-09-04	2,095	2,184	2,082	2,128	178,700	2,128
2020-09-03	2,232	2,278	2,160	2,160	255,700	2,160
2020-09-02	2,175	2,228	2,148	2,211	112,900	2,211
2020-09-01	2,168	2,213	2,128	2,150	85,000	2,150
2020-08-31	2,138	2,176	2,100	2,143	84,500	2,143
2020-08-28	2,168	2,171	2,020	2,057	149,200	2,057
2020-08-27	2,116	2,169	2,111	2,153	77,100	2,153
2020-08-26	2,189	2,193	2,114	2,137	103,600	2,137
2020-08-25	2,260	2,261	2,190	2,200	100,400	2,200
2020-08-24	2,279	2,280	2,214	2,270	81,500	2,270
2020-08-21	2,227	2,262	2,215	2,258	58,100	2,258
2020-08-20	2,240	2,274	2,191	2,208	89,000	2,208
2020-08-19	2,196	2,313	2,185	2,285	140,200	2,285
2020-08-18	2,241	2,258	2,178	2,190	106,600	2,190
2020-08-17	2,151	2,200	2,096	2,200	129,800	2,200
2020-08-14	2,094	2,157	2,085	2,138	113,700	2,138
2020-08-13	2,076	2,100	2,042	2,088	103,400	2,088
2020-08-12	2,056	2,056	2,013	2,026	78,200	2,026
2020-08-11	2,072	2,091	2,018	2,070	81,500	2,070
2020-08-07	2,097	2,111	2,025	2,053	83,200	2,053
2020-08-06	2,170	2,170	2,097	2,097	79,300	2,097
2020-08-05	2,131	2,146	2,093	2,146	111,600	2,146
2020-08-04	2,166	2,179	2,106	2,124	92,100	2,124
2020-08-03	2,196	2,197	2,128	2,146	78,600	2,146
2020-07-31	2,264	2,264	2,130	2,138	158,700	2,138
2020-07-30	2,330	2,337	2,252	2,283	128,800	2,283
2020-07-29	2,360	2,405	2,310	2,340	65,200	2,340
2020-07-28	2,432	2,469	2,365	2,390	80,400	2,390
2020-07-27	2,350	2,432	2,316	2,411	148,400	2,411
2020-07-22	2,288	2,320	2,240	2,320	121,300	2,320
2020-07-21	2,251	2,359	2,251	2,288	84,200	2,288
2020-07-20	2,301	2,343	2,238	2,300	103,000	2,300
2020-07-17	2,311	2,335	2,222	2,251	113,400	2,251
2020-07-16	2,405	2,425	2,255	2,282	205,300	2,282
2020-07-15	2,455	2,560	2,388	2,399	220,900	2,399
2020-07-14	2,370	2,464	2,342	2,439	130,900	2,439
2020-07-13	2,421	2,455	2,327	2,416	155,500	2,416
2020-07-10	2,400	2,570	2,350	2,399	901,800	2,399
2020-07-09	2,208	2,228	2,135	2,200	99,500	2,200
2020-07-08	2,143	2,217	2,116	2,208	91,400	2,208
2020-07-07	2,165	2,189	2,102	2,146	62,900	2,146
2020-07-06	2,047	2,178	2,032	2,115	107,600	2,115
2020-07-03	1,960	2,032	1,938	2,005	53,100	2,005
2020-07-02	2,100	2,100	1,965	1,965	107,000	1,965
2020-07-01	2,120	2,172	2,105	2,108	29,300	2,108
2020-06-30	2,068	2,115	2,040	2,109	31,900	2,109
2020-06-29	2,100	2,126	2,035	2,059	54,500	2,059
2020-06-26	2,180	2,180	2,101	2,130	30,200	2,130
2020-06-25	2,130	2,180	2,120	2,179	17,200	2,179
2020-06-24	2,200	2,216	2,152	2,156	39,800	2,156
2020-06-23	2,180	2,197	2,138	2,194	29,200	2,194
2020-06-22	2,220	2,220	2,175	2,182	16,500	2,182
2020-06-19	2,249	2,255	2,173	2,226	44,000	2,226
2020-06-18	2,157	2,244	2,147	2,244	38,900	2,244
2020-06-17	2,080	2,193	2,076	2,193	44,900	2,193
2020-06-16	2,050	2,105	2,040	2,055	38,300	2,055
2020-06-15	2,051	2,082	2,000	2,000	42,100	2,000
2020-06-12	2,000	2,077	1,980	2,077	68,600	2,077
2020-06-11	2,231	2,243	2,141	2,146	37,100	2,146
2020-06-10	2,179	2,232	2,161	2,221	26,700	2,221
2020-06-09	2,221	2,221	2,160	2,180	25,200	2,180
2020-06-08	2,201	2,219	2,167	2,198	25,300	2,198
2020-06-05	2,187	2,200	2,158	2,167	35,000	2,167
2020-06-04	2,304	2,304	2,187	2,210	52,200	2,210
2020-06-03	2,316	2,325	2,245	2,270	41,500	2,270
2020-06-02	2,345	2,378	2,280	2,302	44,100	2,302
2020-06-01	2,277	2,390	2,261	2,326	66,700	2,326
2020-05-29	2,220	2,287	2,209	2,250	64,500	2,250
2020-05-28	2,250	2,250	2,158	2,207	69,800	2,207
2020-05-27	2,306	2,329	2,220	2,220	152,000	2,220
2020-05-26	2,430	2,500	2,336	2,363	112,200	2,363
2020-05-25	2,400	2,400	2,340	2,362	61,400	2,362
2020-05-22	2,340	2,380	2,314	2,333	45,600	2,333
2020-05-21	2,330	2,443	2,330	2,390	152,300	2,390
2020-05-20	2,216	2,310	2,216	2,283	62,800	2,283
2020-05-19	2,310	2,320	2,213	2,226	109,800	2,226
2020-05-18	2,180	2,196	2,119	2,187	43,400	2,187
2020-05-15	2,101	2,139	2,023	2,139	51,900	2,139
2020-05-14	2,230	2,231	2,095	2,095	54,600	2,095
2020-05-13	2,150	2,244	2,150	2,239	52,300	2,239
2020-05-12	2,191	2,260	2,135	2,208	97,300	2,208
2020-05-11	2,149	2,162	2,096	2,122	69,100	2,122
2020-05-08	2,115	2,167	2,010	2,088	104,700	2,088
2020-05-07	1,997	2,150	1,985	2,146	148,600	2,146
2020-05-01	1,880	1,928	1,868	1,927	54,500	1,927
2020-04-30	1,924	1,938	1,882	1,889	44,500	1,889
2020-04-28	1,867	1,915	1,833	1,900	43,200	1,900
2020-04-27	1,875	1,899	1,850	1,860	40,600	1,860
2020-04-24	1,842	1,853	1,814	1,848	31,300	1,848
2020-04-23	1,888	1,898	1,843	1,862	40,700	1,862
2020-04-22	1,842	1,874	1,802	1,860	50,600	1,860
2020-04-21	1,890	1,945	1,820	1,861	98,300	1,861
2020-04-20	1,825	1,934	1,814	1,932	101,800	1,932
2020-04-17	1,878	1,902	1,815	1,830	83,200	1,830
2020-04-16	1,822	1,879	1,791	1,879	129,800	1,879
2020-04-15	1,862	1,862	1,793	1,816	118,200	1,816
2020-04-14	1,850	1,851	1,801	1,822	89,900	1,822
2020-04-13	1,880	1,899	1,815	1,821	110,000	1,821
2020-04-10	2,010	2,049	1,888	1,907	306,900	1,907
2020-04-09	2,216	2,310	2,203	2,230	108,000	2,230
2020-04-08	2,100	2,199	2,072	2,170	67,500	2,170
2020-04-07	2,150	2,160	2,060	2,099	56,900	2,099
2020-04-06	1,830	2,059	1,830	2,025	73,800	2,025
2020-04-03	1,931	1,985	1,810	1,829	60,900	1,829
2020-04-02	2,005	2,007	1,910	1,910	50,200	1,910
2020-04-01	1,896	2,047	1,862	1,945	87,400	1,945
2020-03-31	1,851	1,939	1,833	1,896	59,800	1,896
2020-03-30	1,739	1,870	1,739	1,811	51,600	1,811
2020-03-27	1,880	1,881	1,763	1,790	46,700	1,790
2020-03-26	1,770	1,870	1,736	1,755	85,400	1,755
2020-03-25	1,798	1,841	1,750	1,809	85,200	1,809
2020-03-24	1,600	1,715	1,595	1,672	64,600	1,672
2020-03-23	1,514	1,573	1,483	1,530	87,100	1,530
2020-03-19	1,687	1,705	1,539	1,554	58,600	1,554
2020-03-18	1,777	1,777	1,620	1,647	66,200	1,647
2020-03-17	1,573	1,748	1,507	1,671	127,100	1,671
2020-03-16	1,575	1,677	1,533	1,566	76,400	1,566
2020-03-13	1,423	1,571	1,395	1,500	113,500	1,500
2020-03-12	1,635	1,765	1,588	1,643	132,200	1,643
2020-03-11	1,899	1,960	1,715	1,715	126,400	1,715
2020-03-10	1,659	1,950	1,612	1,891	143,200	1,891
2020-03-09	1,882	1,890	1,729	1,750	104,800	1,750
2020-03-06	2,053	2,130	1,999	2,012	54,600	2,012
2020-03-05	2,199	2,200	2,061	2,093	75,300	2,093
2020-03-04	2,020	2,186	2,015	2,131	64,700	2,131
2020-03-03	2,300	2,300	2,026	2,084	124,300	2,084
2020-03-02	1,948	2,220	1,948	2,151	180,400	2,151
2020-02-28	1,997	2,095	1,930	1,938	161,100	1,938
2020-02-27	2,003	2,161	2,001	2,046	179,700	2,046
2020-02-26	2,100	2,125	1,963	2,008	164,400	2,008
2020-02-25	2,216	2,248	2,147	2,149	194,200	2,149
2020-02-21	2,254	2,425	2,254	2,375	145,800	2,375
2020-02-20	2,332	2,359	2,234	2,253	64,200	2,253
2020-02-19	2,256	2,381	2,211	2,282	100,200	2,282
2020-02-18	2,427	2,440	2,199	2,221	208,800	2,221
2020-02-17	2,250	2,559	2,205	2,440	383,300	2,440
2020-02-14	2,258	2,301	2,213	2,249	63,800	2,249
2020-02-13	2,241	2,328	2,241	2,328	50,100	2,328
2020-02-12	2,224	2,309	2,193	2,264	109,000	2,264
2020-02-10	2,300	2,338	2,183	2,216	102,900	2,216
2020-02-07	2,288	2,404	2,255	2,277	148,200	2,277
2020-02-06	2,310	2,320	2,190	2,254	130,500	2,254
2020-02-05	2,337	2,360	2,223	2,280	131,300	2,280
2020-02-04	2,273	2,339	2,256	2,307	74,300	2,307
2020-02-03	2,211	2,367	2,189	2,323	126,500	2,323
2020-01-31	2,373	2,441	2,251	2,269	258,000	2,269
2020-01-30	2,381	2,499	2,325	2,397	315,000	2,397
2020-01-29	2,730	2,745	2,405	2,405	540,700	2,405
2020-01-28	2,494	2,750	2,493	2,711	406,800	2,711
2020-01-27	2,420	2,550	2,383	2,505	201,700	2,505
2020-01-24	2,650	2,653	2,484	2,525	328,200	2,525
2020-01-23	2,504	2,742	2,480	2,665	1,001,700	2,665
2020-01-22	2,489	2,540	2,413	2,473	521,300	2,473
2020-01-21	2,300	2,487	2,281	2,450	418,000	2,450
2020-01-20	2,479	2,480	2,264	2,309	366,900	2,309
2020-01-17	2,356	2,438	2,213	2,429	499,500	2,429
2020-01-16	2,406	2,519	2,385	2,437	574,200	2,437
2020-01-15	2,171	2,590	2,170	2,439	1,912,300	2,439
2020-01-14	2,375	2,390	2,105	2,215	1,097,200	2,215
2020-01-10	1,923	2,125	1,900	2,125	1,744,800	2,125
2020-01-09	1,699	1,767	1,667	1,725	233,800	1,725
2020-01-08	1,665	1,665	1,590	1,633	201,500	1,633
2020-01-07	1,646	1,714	1,635	1,705	118,300	1,705
2020-01-06	1,590	1,629	1,556	1,621	99,000	1,621

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2303 (株)ドーン の時系列データ [2020年度]

2303 (株)ドーンの時系列データ [2020年度]