2303 (株)ドーンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,093	2,134	2,080	2,129	14,600	2,129
2021-12-29	2,028	2,107	2,028	2,089	20,800	2,089
2021-12-28	2,000	2,029	1,955	2,013	77,400	2,013
2021-12-27	2,050	2,050	2,005	2,005	52,900	2,005
2021-12-24	2,096	2,099	2,051	2,065	13,000	2,065
2021-12-23	2,111	2,111	2,062	2,096	14,800	2,096
2021-12-22	2,010	2,075	2,010	2,061	36,300	2,061
2021-12-21	2,012	2,028	1,970	2,002	30,900	2,002
2021-12-20	2,011	2,049	1,950	1,972	55,200	1,972
2021-12-17	2,051	2,054	2,004	2,011	25,200	2,011
2021-12-16	2,125	2,139	2,070	2,081	25,700	2,081
2021-12-15	2,024	2,104	2,024	2,075	20,900	2,075
2021-12-14	2,088	2,088	2,020	2,045	19,800	2,045
2021-12-13	2,129	2,144	2,050	2,092	30,200	2,092
2021-12-10	2,221	2,221	2,111	2,127	29,300	2,127
2021-12-09	2,238	2,243	2,185	2,185	16,200	2,185
2021-12-08	2,189	2,249	2,188	2,216	29,400	2,216
2021-12-07	2,146	2,182	2,094	2,162	28,200	2,162
2021-12-06	2,105	2,150	2,084	2,096	35,000	2,096
2021-12-03	2,032	2,190	2,024	2,190	77,300	2,190
2021-12-02	2,204	2,237	2,003	2,031	216,900	2,031
2021-12-01	2,553	2,562	2,189	2,243	214,400	2,243
2021-11-30	2,590	2,655	2,549	2,552	52,600	2,552
2021-11-29	2,451	2,610	2,451	2,533	38,500	2,533
2021-11-26	2,553	2,567	2,481	2,500	23,700	2,500
2021-11-25	2,602	2,615	2,512	2,587	29,800	2,587
2021-11-24	2,600	2,665	2,573	2,593	44,300	2,593
2021-11-22	2,504	2,598	2,490	2,598	21,000	2,598
2021-11-19	2,476	2,520	2,460	2,504	7,100	2,504
2021-11-18	2,510	2,529	2,463	2,495	11,700	2,495
2021-11-17	2,541	2,551	2,507	2,530	21,900	2,530
2021-11-16	2,471	2,535	2,471	2,525	17,300	2,525
2021-11-15	2,450	2,522	2,440	2,484	31,000	2,484
2021-11-12	2,388	2,453	2,388	2,448	15,500	2,448
2021-11-11	2,425	2,435	2,381	2,388	30,200	2,388
2021-11-10	2,450	2,470	2,421	2,450	14,700	2,450
2021-11-09	2,510	2,533	2,450	2,470	23,000	2,470
2021-11-08	2,550	2,550	2,491	2,510	22,900	2,510
2021-11-05	2,525	2,550	2,514	2,529	13,600	2,529
2021-11-04	2,500	2,533	2,500	2,524	24,800	2,524
2021-11-02	2,491	2,510	2,480	2,489	13,900	2,489
2021-11-01	2,490	2,508	2,474	2,491	20,100	2,491
2021-10-29	2,463	2,485	2,451	2,463	7,600	2,463
2021-10-28	2,450	2,468	2,431	2,468	9,300	2,468
2021-10-27	2,463	2,466	2,426	2,450	10,500	2,450
2021-10-26	2,457	2,486	2,454	2,475	8,800	2,475
2021-10-25	2,471	2,475	2,429	2,438	22,800	2,438
2021-10-22	2,451	2,501	2,445	2,471	11,000	2,471
2021-10-21	2,535	2,535	2,470	2,478	42,100	2,478
2021-10-20	2,532	2,636	2,532	2,580	90,800	2,580
2021-10-19	2,515	2,562	2,506	2,546	11,800	2,546
2021-10-18	2,532	2,567	2,492	2,515	19,500	2,515
2021-10-15	2,460	2,543	2,459	2,532	24,000	2,532
2021-10-14	2,390	2,453	2,390	2,444	26,300	2,444
2021-10-13	2,469	2,473	2,392	2,392	47,500	2,392
2021-10-12	2,470	2,520	2,456	2,460	35,900	2,460
2021-10-11	2,505	2,505	2,469	2,477	44,100	2,477
2021-10-08	2,595	2,609	2,503	2,511	142,900	2,511
2021-10-07	2,672	2,740	2,671	2,695	35,100	2,695
2021-10-06	2,738	2,770	2,663	2,693	39,100	2,693
2021-10-05	2,760	2,761	2,642	2,710	57,500	2,710
2021-10-04	2,826	2,905	2,797	2,803	68,200	2,803
2021-10-01	2,737	2,858	2,720	2,758	54,600	2,758
2021-09-30	2,705	2,732	2,653	2,717	12,400	2,717
2021-09-29	2,660	2,730	2,660	2,705	17,000	2,705
2021-09-28	2,731	2,731	2,653	2,710	23,100	2,710
2021-09-27	2,768	2,768	2,720	2,725	16,100	2,725
2021-09-24	2,784	2,790	2,746	2,768	24,700	2,768
2021-09-22	2,710	2,764	2,673	2,684	32,400	2,684
2021-09-21	2,681	2,777	2,669	2,750	37,200	2,750
2021-09-17	2,778	2,849	2,778	2,826	20,300	2,826
2021-09-16	2,883	2,884	2,746	2,782	53,600	2,782
2021-09-15	2,974	2,987	2,881	2,883	41,100	2,883
2021-09-14	3,025	3,115	2,976	2,991	90,600	2,991
2021-09-13	2,932	2,977	2,932	2,971	22,600	2,971
2021-09-10	2,863	2,936	2,835	2,928	39,500	2,928
2021-09-09	2,812	2,869	2,782	2,869	32,000	2,869
2021-09-08	2,780	2,859	2,753	2,843	37,000	2,843
2021-09-07	2,785	2,795	2,760	2,775	36,900	2,775
2021-09-06	2,735	2,833	2,667	2,809	122,100	2,809
2021-09-03	2,615	2,648	2,562	2,620	40,700	2,620
2021-09-02	2,635	2,658	2,594	2,613	39,800	2,613
2021-09-01	2,617	2,630	2,581	2,618	36,500	2,618
2021-08-31	2,606	2,642	2,581	2,617	25,900	2,617
2021-08-30	2,544	2,643	2,544	2,623	42,300	2,623
2021-08-27	2,523	2,550	2,510	2,545	9,800	2,545
2021-08-26	2,520	2,559	2,495	2,559	19,000	2,559
2021-08-25	2,548	2,577	2,530	2,539	13,600	2,539
2021-08-24	2,553	2,554	2,521	2,546	16,500	2,546
2021-08-23	2,495	2,557	2,495	2,542	35,500	2,542
2021-08-20	2,429	2,500	2,425	2,487	31,000	2,487
2021-08-19	2,411	2,490	2,411	2,429	27,200	2,429
2021-08-18	2,358	2,444	2,358	2,441	33,000	2,441
2021-08-17	2,420	2,420	2,382	2,382	16,900	2,382
2021-08-16	2,418	2,439	2,373	2,420	23,100	2,420
2021-08-13	2,377	2,421	2,358	2,418	17,700	2,418
2021-08-12	2,438	2,442	2,388	2,389	24,900	2,389
2021-08-11	2,451	2,464	2,427	2,441	14,800	2,441
2021-08-10	2,413	2,456	2,401	2,451	36,100	2,451
2021-08-06	2,351	2,415	2,344	2,413	27,100	2,413
2021-08-05	2,356	2,400	2,339	2,350	20,500	2,350
2021-08-04	2,427	2,437	2,370	2,371	22,400	2,371
2021-08-03	2,433	2,453	2,400	2,422	18,200	2,422
2021-08-02	2,386	2,423	2,372	2,419	23,700	2,419
2021-07-30	2,398	2,411	2,350	2,386	20,700	2,386
2021-07-29	2,394	2,400	2,356	2,391	32,800	2,391
2021-07-28	2,442	2,457	2,347	2,370	41,900	2,370
2021-07-27	2,408	2,450	2,408	2,442	17,000	2,442
2021-07-26	2,425	2,440	2,402	2,408	23,300	2,408
2021-07-21	2,443	2,476	2,407	2,407	45,500	2,407
2021-07-20	2,431	2,489	2,427	2,452	34,700	2,452
2021-07-19	2,498	2,518	2,456	2,477	21,100	2,477
2021-07-16	2,460	2,518	2,452	2,498	27,500	2,498
2021-07-15	2,522	2,540	2,452	2,454	36,200	2,454
2021-07-14	2,440	2,492	2,416	2,492	52,700	2,492
2021-07-13	2,516	2,516	2,440	2,440	91,500	2,440
2021-07-12	2,595	2,595	2,502	2,516	103,200	2,516
2021-07-09	2,639	2,686	2,600	2,607	243,600	2,607
2021-07-08	2,671	2,890	2,633	2,871	130,300	2,871
2021-07-07	2,780	2,812	2,661	2,685	75,000	2,685
2021-07-06	2,753	2,805	2,742	2,772	29,500	2,772
2021-07-05	2,725	2,775	2,725	2,762	27,100	2,762
2021-07-02	2,720	2,720	2,695	2,708	14,600	2,708
2021-07-01	2,784	2,784	2,707	2,708	20,500	2,708
2021-06-30	2,724	2,788	2,724	2,788	25,200	2,788
2021-06-29	2,701	2,740	2,701	2,724	9,400	2,724
2021-06-28	2,668	2,737	2,653	2,737	28,800	2,737
2021-06-25	2,636	2,678	2,636	2,668	15,300	2,668
2021-06-24	2,682	2,691	2,635	2,644	32,900	2,644
2021-06-23	2,719	2,749	2,690	2,691	24,800	2,691
2021-06-22	2,722	2,757	2,704	2,711	26,700	2,711
2021-06-21	2,702	2,724	2,685	2,709	28,900	2,709
2021-06-18	2,830	2,840	2,770	2,770	22,500	2,770
2021-06-17	2,810	2,839	2,810	2,830	10,900	2,830
2021-06-16	2,859	2,860	2,808	2,829	20,900	2,829
2021-06-15	2,844	2,860	2,810	2,844	18,100	2,844
2021-06-14	2,775	2,815	2,768	2,805	13,400	2,805
2021-06-11	2,816	2,821	2,770	2,773	13,400	2,773
2021-06-10	2,862	2,862	2,795	2,816	15,800	2,816
2021-06-09	2,770	2,860	2,763	2,854	25,800	2,854
2021-06-08	2,789	2,817	2,771	2,785	15,300	2,785
2021-06-07	2,716	2,799	2,716	2,799	19,100	2,799
2021-06-04	2,728	2,728	2,677	2,716	36,100	2,716
2021-06-03	2,764	2,777	2,725	2,725	18,200	2,725
2021-06-02	2,784	2,805	2,760	2,764	12,600	2,764
2021-06-01	2,824	2,824	2,784	2,784	12,800	2,784
2021-05-31	2,814	2,835	2,813	2,831	8,400	2,831
2021-05-28	2,820	2,830	2,800	2,814	15,500	2,814
2021-05-27	2,845	2,855	2,815	2,815	12,200	2,815
2021-05-26	2,851	2,867	2,835	2,849	15,500	2,849
2021-05-25	2,818	2,902	2,818	2,877	28,200	2,877
2021-05-24	2,870	2,871	2,794	2,815	23,400	2,815
2021-05-21	2,830	2,896	2,830	2,886	36,300	2,886
2021-05-20	2,755	2,842	2,755	2,829	20,700	2,829
2021-05-19	2,756	2,820	2,716	2,770	23,600	2,770
2021-05-18	2,705	2,789	2,705	2,778	31,100	2,778
2021-05-17	2,820	2,832	2,671	2,705	56,800	2,705
2021-05-14	2,768	2,810	2,751	2,810	36,800	2,810
2021-05-13	2,750	2,823	2,720	2,754	63,800	2,754
2021-05-12	2,906	2,920	2,753	2,803	108,400	2,803
2021-05-11	2,920	2,945	2,900	2,910	49,100	2,910
2021-05-10	2,953	2,987	2,931	2,957	31,000	2,957
2021-05-07	2,951	3,005	2,951	2,951	20,700	2,951
2021-05-06	2,996	3,000	2,949	2,951	30,600	2,951
2021-04-30	2,974	3,015	2,948	2,994	28,900	2,994
2021-04-28	3,015	3,015	2,932	2,948	57,000	2,948
2021-04-27	3,020	3,040	2,990	3,005	30,700	3,005
2021-04-26	3,040	3,040	2,985	3,005	39,900	3,005
2021-04-23	3,025	3,075	3,010	3,040	28,500	3,040
2021-04-22	3,055	3,075	3,030	3,075	30,400	3,075
2021-04-21	3,075	3,105	3,000	3,005	65,500	3,005
2021-04-20	3,115	3,230	3,115	3,140	35,700	3,140
2021-04-19	3,075	3,175	3,060	3,170	50,800	3,170
2021-04-16	3,130	3,160	3,090	3,090	43,400	3,090
2021-04-15	3,140	3,175	3,120	3,140	23,300	3,140
2021-04-14	3,150	3,200	3,110	3,175	55,000	3,175
2021-04-13	3,120	3,215	3,105	3,135	48,600	3,135
2021-04-12	3,235	3,245	3,130	3,130	76,300	3,130
2021-04-09	3,290	3,290	3,130	3,285	146,700	3,285
2021-04-08	3,350	3,350	3,175	3,220	121,900	3,220
2021-04-07	3,285	3,410	3,215	3,360	93,500	3,360
2021-04-06	3,395	3,395	3,285	3,285	70,100	3,285
2021-04-05	3,395	3,405	3,290	3,385	90,500	3,385
2021-04-02	3,430	3,435	3,265	3,370	133,400	3,370
2021-04-01	3,300	3,435	3,285	3,380	163,500	3,380
2021-03-31	3,150	3,285	3,130	3,250	66,000	3,250
2021-03-30	3,130	3,230	3,115	3,170	30,200	3,170
2021-03-29	3,220	3,270	3,135	3,150	47,100	3,150
2021-03-26	3,100	3,220	3,095	3,220	33,400	3,220
2021-03-25	3,100	3,115	2,996	3,090	43,400	3,090
2021-03-24	3,105	3,140	3,060	3,090	48,600	3,090
2021-03-23	3,200	3,235	3,125	3,130	31,300	3,130
2021-03-22	3,140	3,220	3,125	3,185	32,300	3,185
2021-03-19	3,180	3,180	3,105	3,145	38,000	3,145
2021-03-18	3,095	3,215	3,095	3,210	67,800	3,210
2021-03-17	3,100	3,145	3,065	3,095	26,400	3,095
2021-03-16	3,005	3,130	3,000	3,090	38,000	3,090
2021-03-15	3,120	3,120	2,995	3,025	62,800	3,025
2021-03-12	3,090	3,150	3,070	3,120	32,200	3,120
2021-03-11	3,070	3,115	2,979	3,090	43,400	3,090
2021-03-10	3,085	3,085	2,972	3,005	35,700	3,005
2021-03-09	2,900	3,065	2,900	3,050	49,900	3,050
2021-03-08	2,945	3,005	2,921	2,946	36,800	2,946
2021-03-05	2,951	2,975	2,841	2,931	113,400	2,931
2021-03-04	3,055	3,085	2,947	3,010	131,000	3,010
2021-03-03	3,120	3,155	3,085	3,105	39,300	3,105
2021-03-02	3,230	3,240	3,115	3,140	38,800	3,140
2021-03-01	3,130	3,230	3,125	3,210	30,900	3,210
2021-02-26	3,100	3,205	3,080	3,130	56,200	3,130
2021-02-25	3,235	3,235	3,160	3,165	31,600	3,165
2021-02-24	3,300	3,300	3,150	3,150	83,800	3,150
2021-02-22	3,235	3,335	3,235	3,320	39,900	3,320
2021-02-19	3,255	3,270	3,150	3,235	72,400	3,235
2021-02-18	3,420	3,420	3,240	3,255	118,300	3,255
2021-02-17	3,375	3,430	3,310	3,420	62,900	3,420
2021-02-16	3,440	3,445	3,370	3,380	84,700	3,380
2021-02-15	3,535	3,540	3,360	3,420	141,400	3,420
2021-02-12	3,490	3,515	3,425	3,505	120,000	3,505
2021-02-10	3,280	3,450	3,275	3,420	158,800	3,420
2021-02-09	3,330	3,330	3,160	3,240	98,900	3,240
2021-02-08	3,380	3,420	3,310	3,310	89,800	3,310
2021-02-05	3,270	3,380	3,270	3,360	59,800	3,360
2021-02-04	3,240	3,320	3,215	3,290	64,000	3,290
2021-02-03	3,295	3,320	3,225	3,250	47,100	3,250
2021-02-02	3,205	3,280	3,160	3,270	65,800	3,270
2021-02-01	3,055	3,245	3,055	3,230	69,000	3,230
2021-01-29	3,190	3,240	3,060	3,110	124,600	3,110
2021-01-28	3,100	3,220	3,100	3,180	147,600	3,180
2021-01-27	3,200	3,355	3,170	3,215	175,300	3,215
2021-01-26	3,355	3,365	3,200	3,225	183,400	3,225
2021-01-25	3,550	3,640	3,375	3,385	224,300	3,385
2021-01-22	3,380	3,535	3,365	3,480	228,300	3,480
2021-01-21	3,340	3,420	3,290	3,380	106,700	3,380
2021-01-20	3,250	3,430	3,250	3,340	233,400	3,340
2021-01-19	3,300	3,355	3,210	3,235	131,900	3,235
2021-01-18	3,120	3,270	3,070	3,255	133,800	3,255
2021-01-15	3,055	3,210	3,055	3,190	158,100	3,190
2021-01-14	3,165	3,255	3,045	3,100	257,600	3,100
2021-01-13	3,305	3,365	3,190	3,235	154,100	3,235
2021-01-12	3,280	3,375	3,155	3,375	247,500	3,375
2021-01-08	3,575	3,640	3,240	3,275	595,600	3,275
2021-01-07	3,430	3,495	3,310	3,365	219,300	3,365
2021-01-06	3,700	3,710	3,390	3,395	398,600	3,395
2021-01-05	3,710	4,015	3,615	3,630	607,200	3,630
2021-01-04	3,470	3,725	3,465	3,695	345,800	3,695

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 [2021年度]

2303 (株)ドーンの時系列データ [2021年度]