ダイドーグループホールディングス(2590)の株価時系列情報
ダイドーグループホールディングス(2590)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,030 | 5,040 | 5,000 | 5,020 | 30,000 |
| 2014/12/29 | 4,975 | 5,030 | 4,940 | 4,995 | 60,100 |
| 2014/12/26 | 4,965 | 4,965 | 4,930 | 4,950 | 40,900 |
| 2014/12/25 | 4,965 | 4,970 | 4,950 | 4,965 | 22,800 |
| 2014/12/24 | 4,955 | 4,955 | 4,895 | 4,945 | 33,700 |
| 2014/12/22 | 4,855 | 4,890 | 4,835 | 4,885 | 37,200 |
| 2014/12/19 | 4,950 | 4,950 | 4,820 | 4,840 | 49,500 |
| 2014/12/18 | 4,875 | 4,950 | 4,855 | 4,880 | 50,400 |
| 2014/12/17 | 4,855 | 4,865 | 4,805 | 4,835 | 43,400 |
| 2014/12/16 | 4,820 | 4,870 | 4,815 | 4,855 | 37,300 |
| 2014/12/15 | 4,830 | 4,875 | 4,815 | 4,840 | 33,300 |
| 2014/12/12 | 4,810 | 4,890 | 4,810 | 4,820 | 53,100 |
| 2014/12/11 | 4,795 | 4,855 | 4,795 | 4,810 | 47,100 |
| 2014/12/10 | 4,975 | 4,975 | 4,790 | 4,825 | 92,300 |
| 2014/12/09 | 5,050 | 5,090 | 4,995 | 5,010 | 45,200 |
| 2014/12/08 | 5,130 | 5,150 | 5,000 | 5,040 | 42,500 |
| 2014/12/05 | 4,950 | 5,100 | 4,945 | 5,090 | 49,900 |
| 2014/12/04 | 4,910 | 4,990 | 4,910 | 4,975 | 38,800 |
| 2014/12/03 | 4,850 | 4,900 | 4,850 | 4,890 | 29,800 |
| 2014/12/02 | 4,805 | 4,845 | 4,790 | 4,845 | 27,200 |
| 2014/12/01 | 4,730 | 4,820 | 4,730 | 4,790 | 29,100 |
| 2014/11/28 | 4,690 | 4,745 | 4,690 | 4,720 | 39,100 |
| 2014/11/27 | 4,750 | 4,755 | 4,685 | 4,690 | 47,700 |
| 2014/11/26 | 4,700 | 4,890 | 4,690 | 4,780 | 138,400 |
| 2014/11/25 | 4,675 | 4,685 | 4,610 | 4,630 | 23,200 |
| 2014/11/21 | 4,655 | 4,685 | 4,605 | 4,675 | 26,300 |
| 2014/11/20 | 4,660 | 4,660 | 4,605 | 4,640 | 26,800 |
| 2014/11/19 | 4,690 | 4,700 | 4,645 | 4,650 | 25,100 |
| 2014/11/18 | 4,680 | 4,690 | 4,655 | 4,675 | 21,900 |
| 2014/11/17 | 4,700 | 4,710 | 4,645 | 4,645 | 21,500 |
| 2014/11/14 | 4,735 | 4,745 | 4,695 | 4,715 | 42,000 |
| 2014/11/13 | 4,660 | 4,700 | 4,650 | 4,700 | 17,200 |
| 2014/11/12 | 4,670 | 4,690 | 4,640 | 4,640 | 25,200 |
| 2014/11/11 | 4,615 | 4,680 | 4,615 | 4,670 | 21,700 |
| 2014/11/10 | 4,620 | 4,635 | 4,600 | 4,620 | 20,300 |
| 2014/11/07 | 4,595 | 4,635 | 4,575 | 4,625 | 21,800 |
| 2014/11/06 | 4,595 | 4,640 | 4,580 | 4,590 | 24,500 |
| 2014/11/05 | 4,620 | 4,650 | 4,555 | 4,585 | 50,900 |
| 2014/11/04 | 4,740 | 4,755 | 4,620 | 4,620 | 81,900 |
| 2014/10/31 | 4,645 | 4,750 | 4,605 | 4,740 | 52,500 |
| 2014/10/30 | 4,645 | 4,645 | 4,595 | 4,615 | 49,900 |
| 2014/10/29 | 4,615 | 4,630 | 4,600 | 4,625 | 19,800 |
| 2014/10/28 | 4,590 | 4,600 | 4,570 | 4,600 | 17,700 |
| 2014/10/27 | 4,545 | 4,570 | 4,525 | 4,565 | 19,900 |
| 2014/10/24 | 4,495 | 4,545 | 4,465 | 4,530 | 27,100 |
| 2014/10/23 | 4,460 | 4,485 | 4,445 | 4,460 | 14,400 |
| 2014/10/22 | 4,355 | 4,460 | 4,355 | 4,460 | 23,100 |
| 2014/10/21 | 4,390 | 4,400 | 4,340 | 4,350 | 17,700 |
| 2014/10/20 | 4,400 | 4,400 | 4,345 | 4,380 | 16,400 |
| 2014/10/17 | 4,370 | 4,375 | 4,255 | 4,260 | 47,600 |
| 2014/10/16 | 4,375 | 4,400 | 4,335 | 4,340 | 32,700 |
| 2014/10/15 | 4,430 | 4,460 | 4,415 | 4,425 | 17,800 |
| 2014/10/14 | 4,445 | 4,455 | 4,385 | 4,395 | 32,500 |
| 2014/10/10 | 4,405 | 4,505 | 4,395 | 4,490 | 43,100 |
| 2014/10/09 | 4,475 | 4,480 | 4,445 | 4,460 | 31,200 |
| 2014/10/08 | 4,480 | 4,495 | 4,450 | 4,480 | 34,300 |
| 2014/10/07 | 4,400 | 4,500 | 4,400 | 4,495 | 54,900 |
| 2014/10/06 | 4,400 | 4,400 | 4,360 | 4,385 | 19,900 |
| 2014/10/03 | 4,400 | 4,435 | 4,355 | 4,360 | 29,000 |
| 2014/10/02 | 4,375 | 4,475 | 4,355 | 4,420 | 68,700 |
| 2014/10/01 | 4,375 | 4,395 | 4,350 | 4,380 | 27,000 |
| 2014/09/30 | 4,350 | 4,355 | 4,315 | 4,330 | 48,000 |
| 2014/09/29 | 4,345 | 4,345 | 4,315 | 4,335 | 14,600 |
| 2014/09/26 | 4,400 | 4,410 | 4,300 | 4,305 | 56,900 |
| 2014/09/25 | 4,385 | 4,400 | 4,345 | 4,400 | 36,800 |
| 2014/09/24 | 4,365 | 4,380 | 4,355 | 4,355 | 20,600 |
| 2014/09/22 | 4,445 | 4,445 | 4,355 | 4,365 | 43,000 |
| 2014/09/19 | 4,415 | 4,465 | 4,385 | 4,430 | 57,200 |
| 2014/09/18 | 4,420 | 4,420 | 4,385 | 4,410 | 28,800 |
| 2014/09/17 | 4,415 | 4,430 | 4,375 | 4,375 | 22,900 |
| 2014/09/16 | 4,435 | 4,455 | 4,385 | 4,395 | 46,300 |
| 2014/09/12 | 4,355 | 4,450 | 4,335 | 4,430 | 51,700 |
| 2014/09/11 | 4,355 | 4,360 | 4,325 | 4,330 | 27,000 |
| 2014/09/10 | 4,305 | 4,325 | 4,290 | 4,325 | 28,100 |
| 2014/09/09 | 4,320 | 4,335 | 4,305 | 4,310 | 29,600 |
| 2014/09/08 | 4,395 | 4,395 | 4,305 | 4,315 | 32,600 |
| 2014/09/05 | 4,385 | 4,400 | 4,355 | 4,365 | 15,000 |
| 2014/09/04 | 4,400 | 4,420 | 4,380 | 4,380 | 21,100 |
| 2014/09/03 | 4,460 | 4,465 | 4,395 | 4,400 | 22,700 |
| 2014/09/02 | 4,365 | 4,460 | 4,360 | 4,445 | 35,000 |
| 2014/09/01 | 4,410 | 4,415 | 4,385 | 4,390 | 17,400 |
| 2014/08/29 | 4,405 | 4,415 | 4,385 | 4,410 | 12,900 |
| 2014/08/28 | 4,445 | 4,445 | 4,365 | 4,405 | 21,100 |
| 2014/08/27 | 4,445 | 4,455 | 4,420 | 4,425 | 36,400 |
| 2014/08/26 | 4,480 | 4,480 | 4,440 | 4,450 | 20,900 |
| 2014/08/25 | 4,470 | 4,495 | 4,465 | 4,480 | 13,200 |
| 2014/08/22 | 4,500 | 4,505 | 4,465 | 4,475 | 21,300 |
| 2014/08/21 | 4,500 | 4,500 | 4,470 | 4,485 | 37,200 |
| 2014/08/20 | 4,495 | 4,510 | 4,475 | 4,500 | 30,600 |
| 2014/08/19 | 4,565 | 4,565 | 4,450 | 4,500 | 67,800 |
| 2014/08/18 | 4,540 | 4,540 | 4,510 | 4,525 | 10,500 |
| 2014/08/15 | 4,535 | 4,570 | 4,535 | 4,545 | 19,300 |
| 2014/08/14 | 4,510 | 4,545 | 4,505 | 4,535 | 27,900 |
| 2014/08/13 | 4,540 | 4,540 | 4,500 | 4,510 | 19,500 |
| 2014/08/12 | 4,555 | 4,565 | 4,520 | 4,555 | 19,500 |
| 2014/08/11 | 4,500 | 4,555 | 4,495 | 4,555 | 19,300 |
| 2014/08/08 | 4,595 | 4,595 | 4,485 | 4,495 | 43,600 |
| 2014/08/07 | 4,550 | 4,590 | 4,535 | 4,590 | 41,800 |
| 2014/08/06 | 4,550 | 4,580 | 4,545 | 4,550 | 30,200 |
| 2014/08/05 | 4,570 | 4,600 | 4,550 | 4,590 | 51,500 |
| 2014/08/04 | 4,495 | 4,555 | 4,470 | 4,540 | 35,200 |
| 2014/08/01 | 4,530 | 4,550 | 4,490 | 4,520 | 43,800 |
| 2014/07/31 | 4,675 | 4,680 | 4,560 | 4,565 | 52,900 |
| 2014/07/30 | 4,780 | 4,780 | 4,645 | 4,655 | 72,100 |
| 2014/07/29 | 4,790 | 4,835 | 4,785 | 4,795 | 52,400 |
| 2014/07/28 | 4,815 | 4,860 | 4,775 | 4,860 | 51,300 |
| 2014/07/25 | 4,735 | 4,840 | 4,720 | 4,840 | 72,800 |
| 2014/07/24 | 4,655 | 4,740 | 4,650 | 4,735 | 77,500 |
| 2014/07/23 | 4,640 | 4,650 | 4,620 | 4,640 | 35,000 |
| 2014/07/22 | 4,625 | 4,655 | 4,620 | 4,645 | 39,800 |
| 2014/07/18 | 4,600 | 4,635 | 4,560 | 4,625 | 64,800 |
| 2014/07/17 | 4,600 | 4,620 | 4,600 | 4,615 | 35,700 |
| 2014/07/16 | 4,630 | 4,630 | 4,585 | 4,620 | 113,200 |
| 2014/07/15 | 4,715 | 4,735 | 4,705 | 4,710 | 87,900 |
| 2014/07/14 | 4,680 | 4,720 | 4,680 | 4,705 | 32,400 |
| 2014/07/11 | 4,660 | 4,690 | 4,655 | 4,680 | 36,400 |
| 2014/07/10 | 4,700 | 4,700 | 4,665 | 4,680 | 49,200 |
| 2014/07/09 | 4,700 | 4,730 | 4,690 | 4,700 | 51,700 |
| 2014/07/08 | 4,760 | 4,770 | 4,730 | 4,735 | 58,000 |
| 2014/07/07 | 4,750 | 4,780 | 4,750 | 4,760 | 42,600 |
| 2014/07/04 | 4,740 | 4,770 | 4,730 | 4,730 | 49,100 |
| 2014/07/03 | 4,700 | 4,735 | 4,700 | 4,730 | 35,000 |
| 2014/07/02 | 4,690 | 4,705 | 4,680 | 4,700 | 36,100 |
| 2014/07/01 | 4,650 | 4,700 | 4,645 | 4,680 | 40,600 |
| 2014/06/30 | 4,630 | 4,660 | 4,620 | 4,640 | 40,100 |
| 2014/06/27 | 4,600 | 4,640 | 4,580 | 4,600 | 50,100 |
| 2014/06/26 | 4,585 | 4,600 | 4,575 | 4,595 | 33,700 |
| 2014/06/25 | 4,600 | 4,600 | 4,560 | 4,580 | 33,400 |
| 2014/06/24 | 4,560 | 4,600 | 4,555 | 4,590 | 27,700 |
| 2014/06/23 | 4,560 | 4,560 | 4,540 | 4,550 | 17,200 |
| 2014/06/20 | 4,520 | 4,560 | 4,510 | 4,560 | 38,700 |
| 2014/06/19 | 4,550 | 4,560 | 4,480 | 4,510 | 51,300 |
| 2014/06/18 | 4,575 | 4,590 | 4,540 | 4,555 | 31,000 |
| 2014/06/17 | 4,470 | 4,580 | 4,465 | 4,575 | 58,200 |
| 2014/06/16 | 4,405 | 4,470 | 4,400 | 4,465 | 39,200 |
| 2014/06/13 | 4,345 | 4,420 | 4,345 | 4,415 | 42,900 |
| 2014/06/12 | 4,375 | 4,390 | 4,360 | 4,385 | 23,600 |
| 2014/06/11 | 4,385 | 4,400 | 4,380 | 4,390 | 19,800 |
| 2014/06/10 | 4,375 | 4,395 | 4,370 | 4,385 | 43,900 |
| 2014/06/09 | 4,340 | 4,375 | 4,305 | 4,375 | 38,200 |
| 2014/06/06 | 4,280 | 4,340 | 4,265 | 4,315 | 42,800 |
| 2014/06/05 | 4,225 | 4,280 | 4,225 | 4,280 | 36,300 |
| 2014/06/04 | 4,200 | 4,220 | 4,190 | 4,215 | 15,700 |
| 2014/06/03 | 4,180 | 4,200 | 4,180 | 4,185 | 16,100 |
| 2014/06/02 | 4,145 | 4,190 | 4,145 | 4,190 | 17,400 |
| 2014/05/30 | 4,155 | 4,170 | 4,145 | 4,145 | 17,900 |
| 2014/05/29 | 4,140 | 4,155 | 4,140 | 4,145 | 8,800 |
| 2014/05/28 | 4,145 | 4,150 | 4,130 | 4,130 | 13,600 |
| 2014/05/27 | 4,125 | 4,150 | 4,075 | 4,120 | 21,800 |
| 2014/05/26 | 4,135 | 4,135 | 4,080 | 4,110 | 18,000 |
| 2014/05/23 | 4,080 | 4,120 | 4,070 | 4,110 | 17,700 |
| 2014/05/22 | 4,030 | 4,080 | 4,030 | 4,065 | 25,300 |
| 2014/05/21 | 4,025 | 4,045 | 4,020 | 4,025 | 12,700 |
| 2014/05/20 | 4,035 | 4,060 | 4,030 | 4,030 | 13,700 |
| 2014/05/19 | 4,065 | 4,065 | 4,035 | 4,035 | 9,800 |
| 2014/05/16 | 4,055 | 4,065 | 4,035 | 4,035 | 25,500 |
| 2014/05/15 | 4,070 | 4,085 | 4,055 | 4,060 | 13,000 |
| 2014/05/14 | 4,075 | 4,090 | 4,070 | 4,070 | 9,500 |
| 2014/05/13 | 4,085 | 4,095 | 4,060 | 4,070 | 14,300 |
| 2014/05/12 | 4,065 | 4,075 | 4,050 | 4,050 | 13,300 |
| 2014/05/09 | 4,055 | 4,065 | 4,030 | 4,045 | 16,200 |
| 2014/05/08 | 4,065 | 4,065 | 4,035 | 4,035 | 16,300 |
| 2014/05/07 | 4,110 | 4,110 | 4,030 | 4,035 | 32,900 |
| 2014/05/02 | 4,130 | 4,130 | 4,060 | 4,075 | 38,200 |
| 2014/05/01 | 4,140 | 4,190 | 4,110 | 4,130 | 35,800 |
| 2014/04/30 | 4,155 | 4,165 | 4,140 | 4,155 | 12,900 |
| 2014/04/28 | 4,200 | 4,220 | 4,115 | 4,120 | 34,900 |
| 2014/04/25 | 4,240 | 4,260 | 4,195 | 4,200 | 12,800 |
| 2014/04/24 | 4,200 | 4,260 | 4,200 | 4,250 | 21,800 |
| 2014/04/23 | 4,190 | 4,235 | 4,190 | 4,200 | 13,500 |
| 2014/04/22 | 4,250 | 4,260 | 4,180 | 4,180 | 17,700 |
| 2014/04/21 | 4,255 | 4,310 | 4,235 | 4,245 | 15,700 |
| 2014/04/18 | 4,285 | 4,310 | 4,260 | 4,275 | 11,100 |
| 2014/04/17 | 4,255 | 4,295 | 4,240 | 4,280 | 16,400 |
| 2014/04/16 | 4,190 | 4,250 | 4,180 | 4,235 | 14,300 |
| 2014/04/15 | 4,195 | 4,195 | 4,130 | 4,155 | 15,100 |
| 2014/04/14 | 4,110 | 4,195 | 4,110 | 4,160 | 14,900 |
| 2014/04/11 | 4,115 | 4,155 | 4,070 | 4,090 | 38,000 |
| 2014/04/10 | 4,230 | 4,235 | 4,140 | 4,145 | 24,500 |
| 2014/04/09 | 4,210 | 4,245 | 4,200 | 4,200 | 25,200 |
| 2014/04/08 | 4,210 | 4,240 | 4,200 | 4,210 | 12,900 |
| 2014/04/07 | 4,205 | 4,250 | 4,205 | 4,215 | 12,500 |
| 2014/04/04 | 4,225 | 4,245 | 4,210 | 4,230 | 16,500 |
| 2014/04/03 | 4,250 | 4,260 | 4,205 | 4,225 | 18,400 |
| 2014/04/02 | 4,310 | 4,320 | 4,200 | 4,205 | 38,400 |
| 2014/04/01 | 4,305 | 4,315 | 4,275 | 4,290 | 22,000 |
| 2014/03/31 | 4,305 | 4,320 | 4,235 | 4,305 | 32,800 |
| 2014/03/28 | 4,265 | 4,310 | 4,250 | 4,305 | 33,500 |
| 2014/03/27 | 4,100 | 4,265 | 4,085 | 4,250 | 42,000 |
| 2014/03/26 | 4,120 | 4,185 | 4,085 | 4,110 | 43,000 |
| 2014/03/25 | 4,200 | 4,265 | 4,075 | 4,085 | 62,100 |
| 2014/03/24 | 4,055 | 4,270 | 4,040 | 4,235 | 54,000 |
| 2014/03/20 | 4,090 | 4,135 | 3,985 | 3,985 | 20,600 |
| 2014/03/19 | 4,085 | 4,145 | 4,025 | 4,060 | 13,100 |
| 2014/03/18 | 4,045 | 4,085 | 4,030 | 4,060 | 11,500 |
| 2014/03/17 | 4,055 | 4,090 | 3,990 | 4,000 | 21,400 |
| 2014/03/14 | 4,050 | 4,135 | 4,050 | 4,065 | 45,300 |
| 2014/03/13 | 4,175 | 4,220 | 4,155 | 4,175 | 35,700 |
| 2014/03/12 | 4,240 | 4,250 | 4,175 | 4,175 | 21,200 |
| 2014/03/11 | 4,295 | 4,310 | 4,240 | 4,255 | 16,300 |
| 2014/03/10 | 4,200 | 4,305 | 4,185 | 4,275 | 38,000 |
| 2014/03/07 | 4,280 | 4,280 | 4,225 | 4,240 | 28,900 |
| 2014/03/06 | 4,195 | 4,275 | 4,195 | 4,250 | 26,400 |
| 2014/03/05 | 4,185 | 4,210 | 4,165 | 4,195 | 26,100 |
| 2014/03/04 | 4,245 | 4,270 | 4,165 | 4,175 | 54,600 |
| 2014/03/03 | 4,305 | 4,360 | 4,250 | 4,360 | 59,900 |
| 2014/02/28 | 4,200 | 4,320 | 4,195 | 4,305 | 99,600 |
| 2014/02/27 | 4,130 | 4,195 | 4,100 | 4,180 | 25,800 |
| 2014/02/26 | 4,105 | 4,150 | 4,105 | 4,130 | 10,900 |
| 2014/02/25 | 4,110 | 4,165 | 4,095 | 4,160 | 21,900 |
| 2014/02/24 | 4,150 | 4,155 | 4,080 | 4,110 | 18,100 |
| 2014/02/21 | 4,095 | 4,150 | 4,095 | 4,130 | 22,600 |
| 2014/02/20 | 4,125 | 4,150 | 4,060 | 4,100 | 23,500 |
| 2014/02/19 | 4,205 | 4,205 | 4,125 | 4,135 | 16,500 |
| 2014/02/18 | 4,155 | 4,210 | 4,155 | 4,205 | 30,600 |
| 2014/02/17 | 4,120 | 4,155 | 4,065 | 4,155 | 17,800 |
| 2014/02/14 | 4,175 | 4,180 | 4,080 | 4,080 | 39,600 |
| 2014/02/13 | 4,175 | 4,180 | 4,120 | 4,150 | 43,500 |
| 2014/02/12 | 4,095 | 4,150 | 4,090 | 4,130 | 48,800 |
| 2014/02/10 | 4,090 | 4,090 | 4,045 | 4,060 | 11,800 |
| 2014/02/07 | 4,080 | 4,090 | 4,015 | 4,045 | 35,300 |
| 2014/02/06 | 4,095 | 4,095 | 4,010 | 4,010 | 26,300 |
| 2014/02/05 | 4,000 | 4,085 | 3,995 | 4,080 | 69,800 |
| 2014/02/04 | 4,010 | 4,035 | 3,925 | 3,930 | 71,500 |
| 2014/02/03 | 4,125 | 4,135 | 4,085 | 4,110 | 46,900 |
| 2014/01/31 | 4,150 | 4,180 | 4,100 | 4,120 | 31,700 |
| 2014/01/30 | 4,180 | 4,180 | 4,130 | 4,155 | 33,100 |
| 2014/01/29 | 4,145 | 4,215 | 4,145 | 4,210 | 36,700 |
| 2014/01/28 | 4,135 | 4,175 | 4,130 | 4,140 | 58,900 |
| 2014/01/27 | 4,205 | 4,210 | 4,145 | 4,160 | 66,300 |
| 2014/01/24 | 4,265 | 4,275 | 4,240 | 4,245 | 55,600 |
| 2014/01/23 | 4,300 | 4,320 | 4,270 | 4,270 | 49,000 |
| 2014/01/22 | 4,275 | 4,295 | 4,250 | 4,290 | 50,500 |
| 2014/01/21 | 4,295 | 4,300 | 4,265 | 4,275 | 53,700 |
| 2014/01/20 | 4,325 | 4,325 | 4,285 | 4,310 | 56,200 |
| 2014/01/17 | 4,310 | 4,325 | 4,275 | 4,315 | 71,200 |
| 2014/01/16 | 4,295 | 4,335 | 4,260 | 4,305 | 179,400 |
| 2014/01/15 | 4,385 | 4,390 | 4,350 | 4,365 | 222,000 |
| 2014/01/14 | 4,350 | 4,385 | 4,335 | 4,360 | 100,600 |
| 2014/01/10 | 4,350 | 4,355 | 4,305 | 4,345 | 108,800 |
| 2014/01/09 | 4,410 | 4,410 | 4,370 | 4,390 | 68,100 |
| 2014/01/08 | 4,400 | 4,420 | 4,370 | 4,420 | 67,900 |
| 2014/01/07 | 4,420 | 4,430 | 4,400 | 4,400 | 73,100 |
| 2014/01/06 | 4,420 | 4,440 | 4,415 | 4,420 | 70,000 |