2303 (株)ドーンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,872	1,890	1,862	1,879	8,000	1,879
2023-12-28	1,843	1,873	1,830	1,857	10,100	1,857
2023-12-27	1,815	1,840	1,815	1,830	30,200	1,830
2023-12-26	1,845	1,848	1,816	1,830	17,100	1,830
2023-12-25	1,871	1,871	1,842	1,845	13,600	1,845
2023-12-22	1,856	1,875	1,856	1,865	3,900	1,865
2023-12-21	1,853	1,866	1,852	1,860	7,000	1,860
2023-12-20	1,869	1,885	1,857	1,857	6,300	1,857
2023-12-19	1,850	1,866	1,850	1,866	23,000	1,866
2023-12-18	1,846	1,846	1,830	1,831	8,100	1,831
2023-12-15	1,843	1,864	1,842	1,852	8,000	1,852
2023-12-14	1,860	1,862	1,840	1,843	8,000	1,843
2023-12-13	1,856	1,873	1,852	1,852	4,500	1,852
2023-12-12	1,891	1,891	1,851	1,856	11,400	1,856
2023-12-11	1,896	1,905	1,889	1,893	2,300	1,893
2023-12-08	1,890	1,900	1,873	1,898	5,700	1,898
2023-12-07	1,894	1,897	1,885	1,895	2,100	1,895
2023-12-06	1,902	1,902	1,878	1,893	9,500	1,893
2023-12-05	1,900	1,920	1,894	1,905	5,500	1,905
2023-12-04	1,892	1,951	1,892	1,922	15,100	1,922
2023-12-01	1,969	1,970	1,932	1,932	2,200	1,932
2023-11-30	1,949	1,981	1,907	1,957	8,600	1,957
2023-11-29	1,905	1,950	1,905	1,948	8,000	1,948
2023-11-28	1,919	1,919	1,900	1,905	3,300	1,905
2023-11-27	1,907	1,919	1,904	1,919	5,500	1,919
2023-11-24	1,885	1,907	1,885	1,894	5,100	1,894
2023-11-22	1,911	1,919	1,898	1,898	3,600	1,898
2023-11-21	1,925	1,925	1,910	1,910	3,800	1,910
2023-11-20	1,919	1,928	1,910	1,910	4,000	1,910
2023-11-17	1,883	1,908	1,881	1,908	5,400	1,908
2023-11-16	1,913	1,914	1,871	1,895	3,600	1,895
2023-11-15	1,901	1,913	1,888	1,903	15,100	1,903
2023-11-14	1,906	1,914	1,885	1,900	9,100	1,900
2023-11-13	1,894	1,908	1,888	1,901	8,200	1,901
2023-11-10	1,874	1,879	1,850	1,879	3,900	1,879
2023-11-09	1,860	1,876	1,842	1,876	4,700	1,876
2023-11-08	1,860	1,868	1,851	1,858	3,500	1,858
2023-11-07	1,874	1,879	1,864	1,866	3,200	1,866
2023-11-06	1,870	1,888	1,862	1,880	2,600	1,880
2023-11-02	1,867	1,870	1,848	1,861	3,400	1,861
2023-11-01	1,831	1,850	1,826	1,849	1,800	1,849
2023-10-31	1,841	1,841	1,827	1,827	1,100	1,827
2023-10-30	1,822	1,843	1,822	1,841	1,100	1,841
2023-10-27	1,824	1,835	1,815	1,835	1,600	1,835
2023-10-26	1,820	1,840	1,820	1,826	2,500	1,826
2023-10-25	1,843	1,861	1,832	1,837	5,900	1,837
2023-10-24	1,825	1,840	1,791	1,840	35,000	1,840
2023-10-23	1,826	1,857	1,820	1,820	7,900	1,820
2023-10-20	1,850	1,878	1,817	1,840	19,500	1,840
2023-10-19	1,877	1,877	1,851	1,857	9,000	1,857
2023-10-18	1,854	1,885	1,853	1,866	10,900	1,866
2023-10-17	1,883	1,897	1,856	1,869	6,700	1,869
2023-10-16	1,906	1,911	1,875	1,875	14,900	1,875
2023-10-13	1,929	1,964	1,906	1,906	9,400	1,906
2023-10-12	1,925	1,950	1,915	1,935	6,400	1,935
2023-10-11	1,906	1,934	1,901	1,916	26,200	1,916
2023-10-10	1,970	1,995	1,961	1,986	15,000	1,986
2023-10-06	1,957	1,957	1,940	1,945	7,500	1,945
2023-10-05	1,945	1,963	1,942	1,957	8,000	1,957
2023-10-04	1,968	1,975	1,943	1,969	12,200	1,969
2023-10-03	2,004	2,004	1,960	1,968	12,200	1,968
2023-10-02	2,000	2,033	1,993	1,993	7,000	1,993
2023-09-29	2,019	2,024	1,998	1,998	3,500	1,998
2023-09-28	2,013	2,025	2,010	2,024	5,300	2,024
2023-09-27	1,970	2,025	1,970	2,025	9,400	2,025
2023-09-26	1,997	1,997	1,980	1,980	3,100	1,980
2023-09-25	1,961	1,995	1,961	1,986	6,500	1,986
2023-09-22	1,940	1,986	1,938	1,985	16,000	1,985
2023-09-21	1,960	1,960	1,942	1,944	11,500	1,944
2023-09-20	1,985	1,989	1,951	1,962	6,700	1,962
2023-09-19	1,990	1,990	1,976	1,977	7,000	1,977
2023-09-15	1,989	2,003	1,985	1,995	9,800	1,995
2023-09-14	2,029	2,029	1,988	1,997	8,600	1,997
2023-09-13	2,015	2,015	2,002	2,012	6,100	2,012
2023-09-12	1,998	2,023	1,986	2,012	13,500	2,012
2023-09-11	1,977	1,998	1,973	1,998	10,500	1,998
2023-09-08	1,974	1,985	1,962	1,968	7,900	1,968
2023-09-07	1,974	1,991	1,971	1,982	12,900	1,982
2023-09-06	1,984	1,986	1,964	1,964	11,600	1,964
2023-09-05	1,987	1,988	1,959	1,978	8,600	1,978
2023-09-04	1,989	1,990	1,959	1,979	10,700	1,979
2023-09-01	1,954	1,975	1,954	1,973	12,300	1,973
2023-08-31	1,967	1,969	1,934	1,951	11,600	1,951
2023-08-30	1,951	1,968	1,939	1,957	8,800	1,957
2023-08-29	1,944	1,999	1,931	1,941	25,200	1,941
2023-08-28	1,948	1,948	1,936	1,937	7,000	1,937
2023-08-25	1,932	1,945	1,927	1,933	5,100	1,933
2023-08-24	1,926	1,939	1,925	1,928	6,100	1,928
2023-08-23	1,923	1,943	1,923	1,929	3,300	1,929
2023-08-22	1,939	1,946	1,920	1,946	5,700	1,946
2023-08-21	1,899	1,931	1,898	1,929	18,500	1,929
2023-08-18	1,886	1,900	1,873	1,888	7,600	1,888
2023-08-17	1,900	1,901	1,851	1,893	21,900	1,893
2023-08-16	1,923	1,929	1,900	1,901	12,700	1,901
2023-08-15	1,930	1,936	1,920	1,932	5,600	1,932
2023-08-14	1,923	1,936	1,923	1,924	4,600	1,924
2023-08-10	1,930	1,940	1,920	1,929	11,700	1,929
2023-08-09	1,941	1,955	1,932	1,932	4,900	1,932
2023-08-08	1,957	1,961	1,936	1,941	9,500	1,941
2023-08-07	1,951	1,957	1,936	1,957	5,700	1,957
2023-08-04	1,967	1,984	1,958	1,958	7,900	1,958
2023-08-03	1,960	1,967	1,951	1,960	6,700	1,960
2023-08-02	1,967	1,968	1,947	1,960	8,700	1,960
2023-08-01	1,922	1,972	1,922	1,969	19,200	1,969
2023-07-31	1,904	1,919	1,904	1,911	7,300	1,911
2023-07-28	1,920	1,927	1,894	1,909	17,600	1,909
2023-07-27	1,933	1,940	1,925	1,926	7,700	1,926
2023-07-26	1,945	1,945	1,926	1,934	4,400	1,934
2023-07-25	1,945	1,948	1,917	1,948	15,100	1,948
2023-07-24	1,947	1,950	1,933	1,945	7,000	1,945
2023-07-21	1,931	1,944	1,927	1,936	6,600	1,936
2023-07-20	1,921	1,949	1,921	1,938	10,100	1,938
2023-07-19	1,927	1,932	1,918	1,928	16,900	1,928
2023-07-18	1,930	1,930	1,909	1,916	10,700	1,916
2023-07-14	1,935	1,982	1,911	1,914	50,900	1,914
2023-07-13	1,961	1,961	1,890	1,935	74,600	1,935
2023-07-12	2,045	2,045	1,973	1,974	128,800	1,974
2023-07-11	2,150	2,189	2,109	2,155	93,000	2,155
2023-07-10	2,085	2,130	2,073	2,109	43,700	2,109
2023-07-07	2,079	2,080	2,050	2,073	15,200	2,073
2023-07-06	2,048	2,077	2,032	2,077	23,800	2,077
2023-07-05	2,054	2,054	2,025	2,045	8,500	2,045
2023-07-04	2,030	2,069	2,025	2,054	7,500	2,054
2023-07-03	2,071	2,071	2,020	2,022	11,500	2,022
2023-06-30	2,023	2,050	2,011	2,033	7,700	2,033
2023-06-29	2,010	2,023	2,001	2,023	11,300	2,023
2023-06-28	2,045	2,045	2,007	2,010	8,800	2,010
2023-06-27	2,009	2,039	2,009	2,031	6,600	2,031
2023-06-26	2,068	2,068	2,006	2,015	16,900	2,015
2023-06-23	2,081	2,081	2,028	2,054	7,600	2,054
2023-06-22	2,061	2,080	2,053	2,056	7,600	2,056
2023-06-21	2,098	2,098	2,050	2,061	11,100	2,061
2023-06-20	2,090	2,090	2,071	2,087	4,600	2,087
2023-06-19	2,047	2,085	2,038	2,085	14,400	2,085
2023-06-16	2,022	2,046	2,005	2,031	9,800	2,031
2023-06-15	2,027	2,033	2,020	2,021	12,900	2,021
2023-06-14	2,037	2,049	2,022	2,027	7,600	2,027
2023-06-13	2,042	2,053	2,026	2,035	8,200	2,035
2023-06-12	2,022	2,042	2,012	2,042	8,300	2,042
2023-06-09	2,055	2,055	2,020	2,021	5,300	2,021
2023-06-08	2,039	2,049	2,035	2,048	2,800	2,048
2023-06-07	2,044	2,060	2,034	2,050	5,800	2,050
2023-06-06	2,020	2,046	2,019	2,034	8,200	2,034
2023-06-05	2,032	2,032	2,007	2,020	7,900	2,020
2023-06-02	2,020	2,026	2,001	2,004	12,600	2,004
2023-06-01	2,018	2,026	2,010	2,011	3,700	2,011
2023-05-31	2,022	2,036	2,012	2,029	5,500	2,029
2023-05-30	2,010	2,041	2,010	2,041	4,400	2,041
2023-05-29	2,022	2,038	2,021	2,037	5,300	2,037
2023-05-26	2,026	2,034	2,010	2,022	8,500	2,022
2023-05-25	2,083	2,083	2,023	2,024	9,100	2,024
2023-05-24	2,050	2,075	2,044	2,070	1,800	2,070
2023-05-23	2,084	2,084	2,040	2,040	5,200	2,040
2023-05-22	2,021	2,068	2,010	2,068	11,900	2,068
2023-05-19	2,064	2,068	2,016	2,021	16,500	2,021
2023-05-18	2,124	2,124	2,063	2,068	10,300	2,068
2023-05-17	2,123	2,124	2,090	2,091	12,300	2,091
2023-05-16	2,158	2,158	2,100	2,121	5,600	2,121
2023-05-15	2,168	2,168	2,101	2,158	5,000	2,158
2023-05-12	2,141	2,141	2,115	2,124	1,500	2,124
2023-05-11	2,110	2,148	2,093	2,127	8,000	2,127
2023-05-10	2,106	2,109	2,081	2,081	5,100	2,081
2023-05-09	2,086	2,117	2,086	2,104	4,200	2,104
2023-05-08	2,115	2,115	2,086	2,086	6,300	2,086
2023-05-02	2,083	2,116	2,081	2,111	6,700	2,111
2023-05-01	2,100	2,105	2,077	2,093	8,300	2,093
2023-04-28	2,096	2,113	2,091	2,105	3,400	2,105
2023-04-27	2,130	2,130	2,095	2,100	4,100	2,100
2023-04-26	2,122	2,150	2,108	2,130	6,100	2,130
2023-04-25	2,160	2,170	2,122	2,122	4,600	2,122
2023-04-24	2,142	2,199	2,118	2,147	12,600	2,147
2023-04-21	2,119	2,143	2,063	2,143	20,700	2,143
2023-04-20	2,118	2,140	2,118	2,123	8,500	2,123
2023-04-19	2,123	2,144	2,113	2,131	4,900	2,131
2023-04-18	2,121	2,167	2,121	2,122	9,900	2,122
2023-04-17	2,152	2,171	2,115	2,121	10,100	2,121
2023-04-14	2,180	2,194	2,161	2,161	9,500	2,161
2023-04-13	2,173	2,187	2,164	2,182	6,800	2,182
2023-04-12	2,193	2,220	2,121	2,195	29,100	2,195
2023-04-11	2,239	2,270	2,181	2,191	26,200	2,191
2023-04-10	2,199	2,282	2,175	2,250	40,900	2,250
2023-04-07	2,377	2,450	2,152	2,194	138,300	2,194
2023-04-06	2,250	2,278	2,192	2,278	28,400	2,278
2023-04-05	2,250	2,260	2,202	2,260	4,300	2,260
2023-04-04	2,280	2,280	2,224	2,245	7,900	2,245
2023-04-03	2,233	2,283	2,233	2,277	9,400	2,277
2023-03-31	2,278	2,278	2,228	2,232	11,500	2,232
2023-03-30	2,249	2,250	2,226	2,250	4,500	2,250
2023-03-29	2,206	2,228	2,206	2,225	2,500	2,225
2023-03-28	2,247	2,247	2,218	2,219	4,200	2,219
2023-03-27	2,197	2,249	2,197	2,242	7,100	2,242
2023-03-24	2,191	2,192	2,157	2,191	5,100	2,191
2023-03-23	2,155	2,179	2,140	2,179	4,100	2,179
2023-03-22	2,122	2,198	2,122	2,184	6,000	2,184
2023-03-20	2,193	2,193	2,109	2,109	8,600	2,109
2023-03-17	2,150	2,205	2,150	2,203	6,900	2,203
2023-03-16	2,157	2,170	2,112	2,150	6,400	2,150
2023-03-15	2,129	2,211	2,129	2,207	11,700	2,207
2023-03-14	2,189	2,189	2,088	2,128	21,900	2,128
2023-03-13	2,195	2,195	2,145	2,184	11,300	2,184
2023-03-10	2,185	2,237	2,185	2,214	22,800	2,214
2023-03-09	2,228	2,244	2,172	2,190	18,700	2,190
2023-03-08	2,200	2,272	2,180	2,228	33,100	2,228
2023-03-07	2,226	2,291	2,212	2,241	25,600	2,241
2023-03-06	2,200	2,308	2,197	2,211	38,000	2,211
2023-03-03	2,198	2,250	2,185	2,185	34,400	2,185
2023-03-02	2,200	2,266	2,160	2,192	36,700	2,192
2023-03-01	2,292	2,292	2,191	2,222	50,700	2,222
2023-02-28	2,400	2,402	2,318	2,339	19,300	2,339
2023-02-27	2,380	2,469	2,364	2,421	21,500	2,421
2023-02-24	2,388	2,412	2,348	2,385	28,000	2,385
2023-02-22	2,310	2,410	2,303	2,375	37,400	2,375
2023-02-21	2,321	2,378	2,261	2,360	21,400	2,360
2023-02-20	2,341	2,371	2,287	2,325	20,100	2,325
2023-02-17	2,277	2,372	2,274	2,341	30,700	2,341
2023-02-16	2,136	2,359	2,108	2,314	69,000	2,314
2023-02-15	2,148	2,162	2,118	2,136	10,000	2,136
2023-02-14	2,173	2,190	2,139	2,148	14,200	2,148
2023-02-13	2,142	2,150	2,105	2,142	8,900	2,142
2023-02-10	2,240	2,240	2,144	2,154	31,200	2,154
2023-02-09	2,098	2,242	2,083	2,221	62,000	2,221
2023-02-08	2,048	2,153	2,033	2,092	60,100	2,092
2023-02-07	2,010	2,043	2,001	2,001	14,800	2,001
2023-02-06	1,934	2,005	1,933	2,005	25,200	2,005
2023-02-03	1,904	1,951	1,900	1,934	21,900	1,934
2023-02-02	1,899	1,925	1,890	1,891	10,400	1,891
2023-02-01	1,914	1,918	1,881	1,896	11,100	1,896
2023-01-31	1,921	1,921	1,902	1,917	7,200	1,917
2023-01-30	1,906	1,932	1,888	1,921	19,400	1,921
2023-01-27	1,898	1,919	1,895	1,917	12,300	1,917
2023-01-26	1,896	1,896	1,880	1,887	4,100	1,887
2023-01-25	1,908	1,915	1,894	1,896	9,600	1,896
2023-01-24	1,903	1,903	1,863	1,895	13,900	1,895
2023-01-23	1,877	1,915	1,870	1,902	19,200	1,902
2023-01-20	1,878	1,878	1,862	1,871	5,300	1,871
2023-01-19	1,860	1,873	1,850	1,867	7,300	1,867
2023-01-18	1,874	1,882	1,853	1,854	13,000	1,854
2023-01-17	1,834	1,872	1,832	1,872	19,400	1,872
2023-01-16	1,785	1,836	1,785	1,825	18,900	1,825
2023-01-13	1,826	1,844	1,785	1,802	51,300	1,802
2023-01-12	1,839	1,900	1,827	1,864	32,700	1,864
2023-01-11	1,822	1,835	1,822	1,825	5,800	1,825
2023-01-10	1,810	1,823	1,805	1,822	10,600	1,822
2023-01-06	1,780	1,804	1,780	1,791	7,100	1,791
2023-01-05	1,811	1,816	1,783	1,783	5,800	1,783
2023-01-04	1,811	1,831	1,810	1,814	8,400	1,814

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 [2023年度]

2303 (株)ドーンの時系列データ [2023年度]