ドトール・日レスホールディングス(3087)の株価時系列情報
ドトール・日レスホールディングス(3087)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,110 | 1,113 | 1,103 | 1,107 | 79,500 |
| 2010/12/29 | 1,095 | 1,109 | 1,092 | 1,105 | 112,200 |
| 2010/12/28 | 1,089 | 1,096 | 1,086 | 1,095 | 63,200 |
| 2010/12/27 | 1,087 | 1,090 | 1,083 | 1,084 | 106,100 |
| 2010/12/24 | 1,073 | 1,084 | 1,072 | 1,083 | 127,500 |
| 2010/12/22 | 1,088 | 1,091 | 1,072 | 1,073 | 305,400 |
| 2010/12/21 | 1,090 | 1,096 | 1,088 | 1,089 | 109,200 |
| 2010/12/20 | 1,100 | 1,102 | 1,087 | 1,088 | 157,400 |
| 2010/12/17 | 1,096 | 1,104 | 1,092 | 1,099 | 161,100 |
| 2010/12/16 | 1,113 | 1,114 | 1,095 | 1,096 | 254,000 |
| 2010/12/15 | 1,137 | 1,138 | 1,108 | 1,115 | 221,600 |
| 2010/12/14 | 1,116 | 1,137 | 1,112 | 1,137 | 214,600 |
| 2010/12/13 | 1,092 | 1,112 | 1,090 | 1,109 | 186,900 |
| 2010/12/10 | 1,087 | 1,092 | 1,081 | 1,090 | 162,700 |
| 2010/12/09 | 1,084 | 1,091 | 1,083 | 1,088 | 109,200 |
| 2010/12/08 | 1,086 | 1,087 | 1,081 | 1,082 | 112,600 |
| 2010/12/07 | 1,081 | 1,093 | 1,077 | 1,089 | 146,200 |
| 2010/12/06 | 1,075 | 1,086 | 1,075 | 1,081 | 127,100 |
| 2010/12/03 | 1,078 | 1,086 | 1,073 | 1,076 | 165,800 |
| 2010/12/02 | 1,071 | 1,078 | 1,069 | 1,070 | 158,600 |
| 2010/12/01 | 1,066 | 1,078 | 1,063 | 1,065 | 220,100 |
| 2010/11/30 | 1,071 | 1,076 | 1,065 | 1,065 | 156,800 |
| 2010/11/29 | 1,075 | 1,081 | 1,071 | 1,072 | 133,500 |
| 2010/11/26 | 1,085 | 1,089 | 1,074 | 1,074 | 136,300 |
| 2010/11/25 | 1,094 | 1,096 | 1,084 | 1,085 | 84,900 |
| 2010/11/24 | 1,090 | 1,101 | 1,088 | 1,096 | 106,500 |
| 2010/11/22 | 1,091 | 1,099 | 1,088 | 1,093 | 115,600 |
| 2010/11/19 | 1,087 | 1,099 | 1,078 | 1,090 | 208,800 |
| 2010/11/18 | 1,070 | 1,085 | 1,065 | 1,083 | 194,700 |
| 2010/11/17 | 1,065 | 1,071 | 1,061 | 1,070 | 90,800 |
| 2010/11/16 | 1,079 | 1,081 | 1,065 | 1,065 | 190,600 |
| 2010/11/15 | 1,091 | 1,092 | 1,072 | 1,075 | 201,700 |
| 2010/11/12 | 1,086 | 1,096 | 1,082 | 1,091 | 142,400 |
| 2010/11/11 | 1,079 | 1,087 | 1,078 | 1,084 | 163,300 |
| 2010/11/10 | 1,076 | 1,088 | 1,076 | 1,079 | 121,800 |
| 2010/11/09 | 1,085 | 1,093 | 1,077 | 1,079 | 103,600 |
| 2010/11/08 | 1,085 | 1,094 | 1,080 | 1,091 | 139,600 |
| 2010/11/05 | 1,077 | 1,097 | 1,074 | 1,074 | 147,900 |
| 2010/11/04 | 1,092 | 1,109 | 1,072 | 1,074 | 219,100 |
| 2010/11/02 | 1,078 | 1,097 | 1,066 | 1,090 | 176,900 |
| 2010/11/01 | 1,080 | 1,086 | 1,071 | 1,078 | 149,600 |
| 2010/10/29 | 1,100 | 1,101 | 1,085 | 1,090 | 153,900 |
| 2010/10/28 | 1,116 | 1,116 | 1,100 | 1,104 | 148,200 |
| 2010/10/27 | 1,120 | 1,127 | 1,114 | 1,121 | 110,000 |
| 2010/10/26 | 1,120 | 1,128 | 1,108 | 1,113 | 140,400 |
| 2010/10/25 | 1,151 | 1,151 | 1,118 | 1,120 | 159,600 |
| 2010/10/22 | 1,152 | 1,166 | 1,146 | 1,148 | 148,800 |
| 2010/10/21 | 1,139 | 1,153 | 1,124 | 1,153 | 257,100 |
| 2010/10/20 | 1,147 | 1,149 | 1,119 | 1,137 | 316,400 |
| 2010/10/19 | 1,166 | 1,178 | 1,138 | 1,147 | 482,600 |
| 2010/10/18 | 1,127 | 1,169 | 1,114 | 1,168 | 339,000 |
| 2010/10/15 | 1,099 | 1,132 | 1,091 | 1,129 | 320,000 |
| 2010/10/14 | 1,092 | 1,108 | 1,076 | 1,100 | 342,100 |
| 2010/10/13 | 1,059 | 1,069 | 1,050 | 1,058 | 62,300 |
| 2010/10/12 | 1,080 | 1,082 | 1,057 | 1,059 | 103,700 |
| 2010/10/08 | 1,090 | 1,094 | 1,075 | 1,076 | 86,500 |
| 2010/10/07 | 1,074 | 1,087 | 1,074 | 1,087 | 64,700 |
| 2010/10/06 | 1,081 | 1,083 | 1,064 | 1,072 | 143,900 |
| 2010/10/05 | 1,080 | 1,083 | 1,065 | 1,079 | 130,700 |
| 2010/10/04 | 1,091 | 1,098 | 1,083 | 1,085 | 66,700 |
| 2010/10/01 | 1,099 | 1,099 | 1,085 | 1,096 | 101,300 |
| 2010/09/30 | 1,110 | 1,111 | 1,095 | 1,098 | 81,400 |
| 2010/09/29 | 1,096 | 1,112 | 1,094 | 1,106 | 86,300 |
| 2010/09/28 | 1,095 | 1,097 | 1,085 | 1,096 | 59,600 |
| 2010/09/27 | 1,079 | 1,092 | 1,072 | 1,092 | 101,600 |
| 2010/09/24 | 1,077 | 1,080 | 1,071 | 1,071 | 120,000 |
| 2010/09/22 | 1,095 | 1,095 | 1,079 | 1,079 | 166,400 |
| 2010/09/21 | 1,100 | 1,103 | 1,095 | 1,096 | 141,300 |
| 2010/09/17 | 1,101 | 1,105 | 1,099 | 1,100 | 74,700 |
| 2010/09/16 | 1,103 | 1,104 | 1,099 | 1,101 | 108,900 |
| 2010/09/15 | 1,100 | 1,107 | 1,099 | 1,101 | 110,700 |
| 2010/09/14 | 1,105 | 1,111 | 1,101 | 1,104 | 79,700 |
| 2010/09/13 | 1,101 | 1,108 | 1,101 | 1,106 | 69,000 |
| 2010/09/10 | 1,098 | 1,114 | 1,098 | 1,099 | 179,600 |
| 2010/09/09 | 1,109 | 1,112 | 1,103 | 1,110 | 58,900 |
| 2010/09/08 | 1,116 | 1,118 | 1,107 | 1,108 | 60,700 |
| 2010/09/07 | 1,121 | 1,126 | 1,119 | 1,124 | 41,700 |
| 2010/09/06 | 1,126 | 1,126 | 1,115 | 1,121 | 91,900 |
| 2010/09/03 | 1,127 | 1,129 | 1,115 | 1,119 | 44,000 |
| 2010/09/02 | 1,128 | 1,131 | 1,116 | 1,128 | 92,500 |
| 2010/09/01 | 1,118 | 1,128 | 1,106 | 1,125 | 121,100 |
| 2010/08/31 | 1,130 | 1,134 | 1,112 | 1,113 | 81,500 |
| 2010/08/30 | 1,131 | 1,155 | 1,126 | 1,138 | 100,600 |
| 2010/08/27 | 1,116 | 1,125 | 1,115 | 1,124 | 75,000 |
| 2010/08/26 | 1,127 | 1,127 | 1,117 | 1,121 | 75,300 |
| 2010/08/25 | 1,117 | 1,128 | 1,116 | 1,126 | 110,800 |
| 2010/08/24 | 1,120 | 1,123 | 1,115 | 1,121 | 89,000 |
| 2010/08/23 | 1,118 | 1,123 | 1,116 | 1,119 | 58,200 |
| 2010/08/20 | 1,127 | 1,127 | 1,115 | 1,118 | 89,500 |
| 2010/08/19 | 1,121 | 1,130 | 1,121 | 1,129 | 69,700 |
| 2010/08/18 | 1,129 | 1,129 | 1,115 | 1,120 | 60,100 |
| 2010/08/17 | 1,121 | 1,126 | 1,114 | 1,123 | 55,500 |
| 2010/08/16 | 1,115 | 1,131 | 1,115 | 1,126 | 53,100 |
| 2010/08/13 | 1,104 | 1,119 | 1,103 | 1,117 | 61,700 |
| 2010/08/12 | 1,100 | 1,106 | 1,100 | 1,104 | 92,300 |
| 2010/08/11 | 1,123 | 1,125 | 1,107 | 1,115 | 113,200 |
| 2010/08/10 | 1,135 | 1,135 | 1,122 | 1,123 | 69,100 |
| 2010/08/09 | 1,137 | 1,137 | 1,130 | 1,134 | 44,400 |
| 2010/08/06 | 1,123 | 1,139 | 1,122 | 1,137 | 130,200 |
| 2010/08/05 | 1,125 | 1,127 | 1,118 | 1,123 | 98,100 |
| 2010/08/04 | 1,125 | 1,126 | 1,115 | 1,118 | 74,600 |
| 2010/08/03 | 1,134 | 1,135 | 1,122 | 1,126 | 77,800 |
| 2010/08/02 | 1,130 | 1,137 | 1,126 | 1,127 | 89,300 |
| 2010/07/30 | 1,135 | 1,136 | 1,120 | 1,130 | 112,200 |
| 2010/07/29 | 1,150 | 1,153 | 1,130 | 1,132 | 166,100 |
| 2010/07/28 | 1,160 | 1,165 | 1,146 | 1,155 | 123,100 |
| 2010/07/27 | 1,150 | 1,162 | 1,147 | 1,159 | 88,600 |
| 2010/07/26 | 1,154 | 1,154 | 1,142 | 1,149 | 72,800 |
| 2010/07/23 | 1,139 | 1,145 | 1,138 | 1,142 | 158,500 |
| 2010/07/22 | 1,160 | 1,160 | 1,133 | 1,139 | 152,200 |
| 2010/07/21 | 1,154 | 1,177 | 1,148 | 1,159 | 347,800 |
| 2010/07/20 | 1,106 | 1,147 | 1,104 | 1,139 | 312,800 |
| 2010/07/16 | 1,113 | 1,118 | 1,098 | 1,100 | 248,200 |
| 2010/07/15 | 1,120 | 1,125 | 1,112 | 1,113 | 161,700 |
| 2010/07/14 | 1,134 | 1,136 | 1,118 | 1,120 | 228,100 |
| 2010/07/13 | 1,141 | 1,147 | 1,128 | 1,129 | 211,100 |
| 2010/07/12 | 1,149 | 1,153 | 1,137 | 1,138 | 113,900 |
| 2010/07/09 | 1,147 | 1,153 | 1,144 | 1,147 | 121,400 |
| 2010/07/08 | 1,163 | 1,170 | 1,154 | 1,156 | 102,600 |
| 2010/07/07 | 1,161 | 1,163 | 1,145 | 1,153 | 253,200 |
| 2010/07/06 | 1,159 | 1,166 | 1,149 | 1,155 | 131,100 |
| 2010/07/05 | 1,174 | 1,176 | 1,158 | 1,159 | 144,500 |
| 2010/07/02 | 1,172 | 1,180 | 1,170 | 1,173 | 96,300 |
| 2010/07/01 | 1,186 | 1,193 | 1,176 | 1,178 | 89,500 |
| 2010/06/30 | 1,190 | 1,196 | 1,183 | 1,195 | 123,700 |
| 2010/06/29 | 1,200 | 1,205 | 1,191 | 1,197 | 91,600 |
| 2010/06/28 | 1,205 | 1,205 | 1,190 | 1,195 | 86,800 |
| 2010/06/25 | 1,200 | 1,206 | 1,189 | 1,195 | 119,900 |
| 2010/06/24 | 1,206 | 1,210 | 1,200 | 1,200 | 85,300 |
| 2010/06/23 | 1,213 | 1,218 | 1,206 | 1,207 | 105,100 |
| 2010/06/22 | 1,230 | 1,236 | 1,212 | 1,222 | 146,200 |
| 2010/06/21 | 1,236 | 1,248 | 1,234 | 1,238 | 76,700 |
| 2010/06/18 | 1,239 | 1,240 | 1,228 | 1,235 | 94,100 |
| 2010/06/17 | 1,229 | 1,247 | 1,225 | 1,239 | 67,100 |
| 2010/06/16 | 1,235 | 1,240 | 1,216 | 1,227 | 170,100 |
| 2010/06/15 | 1,229 | 1,230 | 1,217 | 1,224 | 132,300 |
| 2010/06/14 | 1,266 | 1,266 | 1,229 | 1,232 | 136,600 |
| 2010/06/11 | 1,233 | 1,247 | 1,225 | 1,239 | 167,100 |
| 2010/06/10 | 1,214 | 1,237 | 1,209 | 1,216 | 136,900 |
| 2010/06/09 | 1,227 | 1,227 | 1,205 | 1,214 | 276,800 |
| 2010/06/08 | 1,225 | 1,240 | 1,219 | 1,227 | 216,000 |
| 2010/06/07 | 1,257 | 1,258 | 1,231 | 1,239 | 218,600 |
| 2010/06/04 | 1,299 | 1,305 | 1,294 | 1,297 | 62,300 |
| 2010/06/03 | 1,310 | 1,314 | 1,304 | 1,307 | 68,200 |
| 2010/06/02 | 1,314 | 1,322 | 1,301 | 1,307 | 83,600 |
| 2010/06/01 | 1,300 | 1,328 | 1,291 | 1,311 | 82,900 |
| 2010/05/31 | 1,290 | 1,328 | 1,281 | 1,322 | 123,800 |
| 2010/05/28 | 1,276 | 1,310 | 1,269 | 1,295 | 157,900 |
| 2010/05/27 | 1,255 | 1,260 | 1,241 | 1,258 | 109,700 |
| 2010/05/26 | 1,261 | 1,272 | 1,244 | 1,257 | 261,200 |
| 2010/05/25 | 1,313 | 1,313 | 1,260 | 1,261 | 254,300 |
| 2010/05/24 | 1,312 | 1,337 | 1,302 | 1,303 | 219,500 |
| 2010/05/21 | 1,340 | 1,349 | 1,313 | 1,326 | 367,600 |
| 2010/05/20 | 1,374 | 1,400 | 1,371 | 1,386 | 198,200 |
| 2010/05/19 | 1,384 | 1,392 | 1,374 | 1,388 | 185,300 |
| 2010/05/18 | 1,411 | 1,418 | 1,391 | 1,399 | 183,300 |
| 2010/05/17 | 1,418 | 1,423 | 1,402 | 1,414 | 193,600 |
| 2010/05/14 | 1,450 | 1,450 | 1,419 | 1,436 | 244,900 |
| 2010/05/13 | 1,410 | 1,457 | 1,403 | 1,453 | 296,900 |
| 2010/05/12 | 1,409 | 1,412 | 1,396 | 1,403 | 128,200 |
| 2010/05/11 | 1,399 | 1,408 | 1,387 | 1,406 | 189,400 |
| 2010/05/10 | 1,372 | 1,391 | 1,365 | 1,389 | 124,000 |
| 2010/05/07 | 1,370 | 1,380 | 1,362 | 1,376 | 220,200 |
| 2010/05/06 | 1,394 | 1,417 | 1,384 | 1,405 | 242,700 |
| 2010/04/30 | 1,388 | 1,410 | 1,386 | 1,407 | 265,100 |
| 2010/04/28 | 1,357 | 1,393 | 1,342 | 1,389 | 252,200 |
| 2010/04/27 | 1,380 | 1,393 | 1,372 | 1,387 | 139,000 |
| 2010/04/26 | 1,391 | 1,392 | 1,385 | 1,388 | 115,300 |
| 2010/04/23 | 1,360 | 1,388 | 1,355 | 1,387 | 140,400 |
| 2010/04/22 | 1,360 | 1,385 | 1,356 | 1,384 | 226,200 |
| 2010/04/21 | 1,370 | 1,373 | 1,342 | 1,355 | 301,100 |
| 2010/04/20 | 1,368 | 1,397 | 1,365 | 1,383 | 235,500 |
| 2010/04/19 | 1,350 | 1,371 | 1,344 | 1,368 | 266,900 |
| 2010/04/16 | 1,370 | 1,374 | 1,337 | 1,368 | 378,900 |
| 2010/04/15 | 1,300 | 1,349 | 1,298 | 1,347 | 473,600 |
| 2010/04/14 | 1,264 | 1,290 | 1,260 | 1,287 | 269,100 |
| 2010/04/13 | 1,255 | 1,260 | 1,243 | 1,259 | 151,000 |
| 2010/04/12 | 1,239 | 1,262 | 1,239 | 1,256 | 267,200 |
| 2010/04/09 | 1,220 | 1,237 | 1,217 | 1,237 | 123,500 |
| 2010/04/08 | 1,212 | 1,228 | 1,206 | 1,224 | 200,600 |
| 2010/04/07 | 1,220 | 1,230 | 1,214 | 1,222 | 162,600 |
| 2010/04/06 | 1,234 | 1,243 | 1,225 | 1,229 | 85,100 |
| 2010/04/05 | 1,240 | 1,243 | 1,230 | 1,234 | 95,900 |
| 2010/04/02 | 1,230 | 1,243 | 1,230 | 1,243 | 132,300 |
| 2010/04/01 | 1,232 | 1,240 | 1,225 | 1,238 | 118,200 |
| 2010/03/31 | 1,227 | 1,245 | 1,225 | 1,239 | 134,400 |
| 2010/03/30 | 1,216 | 1,238 | 1,212 | 1,234 | 239,400 |
| 2010/03/29 | 1,219 | 1,219 | 1,204 | 1,215 | 104,800 |
| 2010/03/26 | 1,190 | 1,223 | 1,186 | 1,221 | 304,200 |
| 2010/03/25 | 1,205 | 1,205 | 1,184 | 1,190 | 150,200 |
| 2010/03/24 | 1,218 | 1,218 | 1,203 | 1,207 | 186,400 |
| 2010/03/23 | 1,200 | 1,232 | 1,198 | 1,225 | 339,300 |
| 2010/03/19 | 1,180 | 1,205 | 1,178 | 1,203 | 314,500 |
| 2010/03/18 | 1,161 | 1,180 | 1,159 | 1,176 | 189,400 |
| 2010/03/17 | 1,164 | 1,164 | 1,159 | 1,160 | 86,300 |
| 2010/03/16 | 1,157 | 1,162 | 1,154 | 1,158 | 129,200 |
| 2010/03/15 | 1,149 | 1,158 | 1,148 | 1,156 | 143,400 |
| 2010/03/12 | 1,140 | 1,145 | 1,135 | 1,144 | 171,800 |
| 2010/03/11 | 1,134 | 1,138 | 1,129 | 1,137 | 161,000 |
| 2010/03/10 | 1,127 | 1,131 | 1,126 | 1,128 | 92,100 |
| 2010/03/09 | 1,125 | 1,132 | 1,123 | 1,128 | 104,100 |
| 2010/03/08 | 1,125 | 1,135 | 1,124 | 1,130 | 205,000 |
| 2010/03/05 | 1,121 | 1,129 | 1,117 | 1,118 | 85,500 |
| 2010/03/04 | 1,124 | 1,127 | 1,120 | 1,120 | 90,200 |
| 2010/03/03 | 1,120 | 1,125 | 1,119 | 1,125 | 71,600 |
| 2010/03/02 | 1,120 | 1,124 | 1,115 | 1,122 | 146,300 |
| 2010/03/01 | 1,133 | 1,138 | 1,128 | 1,130 | 81,400 |
| 2010/02/26 | 1,123 | 1,137 | 1,119 | 1,136 | 170,000 |
| 2010/02/25 | 1,117 | 1,127 | 1,111 | 1,126 | 170,100 |
| 2010/02/24 | 1,120 | 1,121 | 1,111 | 1,115 | 291,400 |
| 2010/02/23 | 1,134 | 1,142 | 1,133 | 1,139 | 396,600 |
| 2010/02/22 | 1,148 | 1,150 | 1,144 | 1,148 | 144,300 |
| 2010/02/19 | 1,151 | 1,151 | 1,141 | 1,141 | 121,300 |
| 2010/02/18 | 1,144 | 1,150 | 1,141 | 1,149 | 78,500 |
| 2010/02/17 | 1,144 | 1,148 | 1,140 | 1,143 | 88,000 |
| 2010/02/16 | 1,142 | 1,145 | 1,137 | 1,141 | 86,200 |
| 2010/02/15 | 1,154 | 1,154 | 1,143 | 1,145 | 79,900 |
| 2010/02/12 | 1,141 | 1,154 | 1,141 | 1,153 | 126,200 |
| 2010/02/10 | 1,144 | 1,153 | 1,136 | 1,140 | 205,000 |
| 2010/02/09 | 1,145 | 1,150 | 1,135 | 1,143 | 190,000 |
| 2010/02/08 | 1,160 | 1,160 | 1,143 | 1,147 | 139,400 |
| 2010/02/05 | 1,156 | 1,160 | 1,146 | 1,151 | 199,600 |
| 2010/02/04 | 1,160 | 1,169 | 1,153 | 1,167 | 171,900 |
| 2010/02/03 | 1,158 | 1,158 | 1,147 | 1,157 | 122,100 |
| 2010/02/02 | 1,153 | 1,155 | 1,137 | 1,147 | 177,600 |
| 2010/02/01 | 1,146 | 1,152 | 1,129 | 1,152 | 176,000 |
| 2010/01/29 | 1,119 | 1,149 | 1,115 | 1,140 | 328,100 |
| 2010/01/28 | 1,146 | 1,151 | 1,128 | 1,130 | 338,700 |
| 2010/01/27 | 1,150 | 1,152 | 1,146 | 1,146 | 179,500 |
| 2010/01/26 | 1,150 | 1,153 | 1,146 | 1,147 | 227,500 |
| 2010/01/25 | 1,165 | 1,167 | 1,147 | 1,150 | 335,400 |
| 2010/01/22 | 1,177 | 1,177 | 1,165 | 1,168 | 199,900 |
| 2010/01/21 | 1,175 | 1,180 | 1,173 | 1,177 | 203,000 |
| 2010/01/20 | 1,181 | 1,184 | 1,170 | 1,182 | 351,100 |
| 2010/01/19 | 1,180 | 1,188 | 1,175 | 1,176 | 404,200 |
| 2010/01/18 | 1,187 | 1,198 | 1,184 | 1,192 | 275,500 |
| 2010/01/15 | 1,172 | 1,176 | 1,154 | 1,169 | 656,900 |
| 2010/01/14 | 1,202 | 1,203 | 1,184 | 1,187 | 308,900 |
| 2010/01/13 | 1,204 | 1,206 | 1,200 | 1,202 | 221,000 |
| 2010/01/12 | 1,205 | 1,208 | 1,202 | 1,205 | 236,700 |
| 2010/01/08 | 1,203 | 1,208 | 1,198 | 1,203 | 161,500 |
| 2010/01/07 | 1,193 | 1,204 | 1,191 | 1,199 | 199,900 |
| 2010/01/06 | 1,192 | 1,204 | 1,190 | 1,193 | 135,900 |
| 2010/01/05 | 1,194 | 1,196 | 1,189 | 1,190 | 119,100 |
| 2010/01/04 | 1,205 | 1,205 | 1,192 | 1,193 | 90,900 |