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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,040 | 6,090 | 6,010 | 6,080 | 37,200 |
| 2016/12/29 | 5,980 | 6,070 | 5,980 | 6,050 | 48,900 |
| 2016/12/28 | 5,890 | 6,000 | 5,890 | 5,980 | 49,500 |
| 2016/12/27 | 5,910 | 5,920 | 5,870 | 5,880 | 23,900 |
| 2016/12/26 | 5,880 | 5,920 | 5,870 | 5,880 | 21,800 |
| 2016/12/22 | 5,840 | 5,880 | 5,840 | 5,870 | 26,700 |
| 2016/12/21 | 5,840 | 5,880 | 5,830 | 5,860 | 32,800 |
| 2016/12/20 | 5,790 | 5,830 | 5,770 | 5,820 | 22,700 |
| 2016/12/19 | 5,750 | 5,790 | 5,740 | 5,770 | 18,200 |
| 2016/12/16 | 5,750 | 5,770 | 5,720 | 5,740 | 31,200 |
| 2016/12/15 | 5,700 | 5,770 | 5,700 | 5,740 | 27,000 |
| 2016/12/14 | 5,790 | 5,810 | 5,710 | 5,730 | 48,800 |
| 2016/12/13 | 5,680 | 5,810 | 5,680 | 5,780 | 58,000 |
| 2016/12/12 | 5,610 | 5,680 | 5,570 | 5,680 | 41,000 |
| 2016/12/09 | 5,540 | 5,590 | 5,530 | 5,560 | 30,500 |
| 2016/12/08 | 5,530 | 5,570 | 5,530 | 5,570 | 14,600 |
| 2016/12/07 | 5,510 | 5,520 | 5,500 | 5,510 | 18,500 |
| 2016/12/06 | 5,570 | 5,570 | 5,500 | 5,500 | 28,300 |
| 2016/12/05 | 5,600 | 5,600 | 5,510 | 5,510 | 34,600 |
| 2016/12/02 | 5,680 | 5,680 | 5,580 | 5,600 | 43,300 |
| 2016/12/01 | 5,680 | 5,700 | 5,620 | 5,660 | 51,900 |
| 2016/11/30 | 5,660 | 5,680 | 5,630 | 5,650 | 34,200 |
| 2016/11/29 | 5,680 | 5,730 | 5,650 | 5,690 | 53,000 |
| 2016/11/28 | 5,650 | 5,710 | 5,650 | 5,690 | 16,400 |
| 2016/11/25 | 5,700 | 5,700 | 5,640 | 5,650 | 16,000 |
| 2016/11/24 | 5,700 | 5,720 | 5,650 | 5,670 | 20,800 |
| 2016/11/22 | 5,730 | 5,730 | 5,680 | 5,700 | 18,800 |
| 2016/11/21 | 5,670 | 5,730 | 5,670 | 5,730 | 15,100 |
| 2016/11/18 | 5,670 | 5,690 | 5,620 | 5,670 | 28,600 |
| 2016/11/17 | 5,620 | 5,680 | 5,610 | 5,640 | 37,300 |
| 2016/11/16 | 5,630 | 5,700 | 5,630 | 5,670 | 22,200 |
| 2016/11/15 | 5,640 | 5,690 | 5,630 | 5,650 | 34,600 |
| 2016/11/14 | 5,640 | 5,670 | 5,600 | 5,640 | 21,700 |
| 2016/11/11 | 5,760 | 5,760 | 5,580 | 5,600 | 34,300 |
| 2016/11/10 | 5,690 | 5,760 | 5,670 | 5,730 | 28,000 |
| 2016/11/09 | 5,740 | 5,790 | 5,580 | 5,610 | 41,600 |
| 2016/11/08 | 5,740 | 5,740 | 5,690 | 5,720 | 23,600 |
| 2016/11/07 | 5,720 | 5,760 | 5,640 | 5,710 | 29,500 |
| 2016/11/04 | 5,750 | 5,790 | 5,720 | 5,760 | 31,900 |
| 2016/11/02 | 5,840 | 5,850 | 5,800 | 5,830 | 42,500 |
| 2016/11/01 | 5,860 | 5,860 | 5,800 | 5,860 | 26,600 |
| 2016/10/31 | 5,780 | 5,840 | 5,770 | 5,810 | 24,600 |
| 2016/10/28 | 5,820 | 5,820 | 5,750 | 5,820 | 88,600 |
| 2016/10/27 | 5,800 | 5,830 | 5,770 | 5,820 | 26,200 |
| 2016/10/26 | 5,720 | 5,830 | 5,700 | 5,800 | 63,100 |
| 2016/10/25 | 5,680 | 5,700 | 5,660 | 5,680 | 24,400 |
| 2016/10/24 | 5,650 | 5,680 | 5,610 | 5,670 | 21,100 |
| 2016/10/21 | 5,720 | 5,720 | 5,650 | 5,670 | 18,900 |
| 2016/10/20 | 5,690 | 5,730 | 5,670 | 5,720 | 24,400 |
| 2016/10/19 | 5,720 | 5,730 | 5,660 | 5,690 | 20,500 |
| 2016/10/18 | 5,690 | 5,720 | 5,660 | 5,720 | 23,000 |
| 2016/10/17 | 5,640 | 5,700 | 5,640 | 5,700 | 20,200 |
| 2016/10/14 | 5,720 | 5,730 | 5,650 | 5,680 | 21,500 |
| 2016/10/13 | 5,670 | 5,730 | 5,650 | 5,730 | 40,300 |
| 2016/10/12 | 5,660 | 5,690 | 5,650 | 5,670 | 24,500 |
| 2016/10/11 | 5,690 | 5,720 | 5,660 | 5,700 | 35,700 |
| 2016/10/07 | 5,660 | 5,690 | 5,650 | 5,690 | 33,700 |
| 2016/10/06 | 5,630 | 5,690 | 5,600 | 5,670 | 42,000 |
| 2016/10/05 | 5,630 | 5,650 | 5,610 | 5,630 | 21,700 |
| 2016/10/04 | 5,670 | 5,670 | 5,630 | 5,660 | 20,200 |
| 2016/10/03 | 5,630 | 5,680 | 5,630 | 5,660 | 30,500 |
| 2016/09/30 | 5,560 | 5,630 | 5,540 | 5,620 | 28,300 |
| 2016/09/29 | 5,600 | 5,640 | 5,570 | 5,620 | 40,300 |
| 2016/09/28 | 5,580 | 5,600 | 5,550 | 5,590 | 46,800 |
| 2016/09/27 | 5,470 | 5,560 | 5,470 | 5,560 | 26,800 |
| 2016/09/26 | 5,500 | 5,560 | 5,500 | 5,550 | 24,500 |
| 2016/09/23 | 5,490 | 5,540 | 5,450 | 5,540 | 33,900 |
| 2016/09/21 | 5,430 | 5,500 | 5,420 | 5,490 | 26,400 |
| 2016/09/20 | 5,440 | 5,490 | 5,400 | 5,460 | 22,700 |
| 2016/09/16 | 5,410 | 5,470 | 5,390 | 5,440 | 22,800 |
| 2016/09/15 | 5,410 | 5,430 | 5,380 | 5,410 | 12,600 |
| 2016/09/14 | 5,450 | 5,450 | 5,390 | 5,420 | 19,600 |
| 2016/09/13 | 5,450 | 5,460 | 5,410 | 5,450 | 24,100 |
| 2016/09/12 | 5,310 | 5,450 | 5,310 | 5,450 | 30,700 |
| 2016/09/09 | 5,370 | 5,410 | 5,320 | 5,350 | 33,600 |
| 2016/09/08 | 5,400 | 5,470 | 5,390 | 5,450 | 49,000 |
| 2016/09/07 | 5,300 | 5,390 | 5,300 | 5,370 | 26,900 |
| 2016/09/06 | 5,260 | 5,370 | 5,240 | 5,360 | 33,100 |
| 2016/09/05 | 5,300 | 5,310 | 5,250 | 5,260 | 31,600 |
| 2016/09/02 | 5,220 | 5,280 | 5,210 | 5,260 | 47,900 |
| 2016/09/01 | 5,150 | 5,280 | 5,090 | 5,190 | 92,200 |
| 2016/08/31 | 5,200 | 5,200 | 5,030 | 5,050 | 60,400 |
| 2016/08/30 | 5,100 | 5,200 | 4,980 | 5,180 | 102,600 |
| 2016/08/29 | 5,100 | 5,100 | 5,000 | 5,060 | 40,800 |
| 2016/08/26 | 4,995 | 5,020 | 4,980 | 5,010 | 33,000 |
| 2016/08/25 | 5,030 | 5,060 | 4,995 | 5,040 | 31,800 |
| 2016/08/24 | 5,080 | 5,080 | 5,010 | 5,030 | 28,300 |
| 2016/08/23 | 4,995 | 5,080 | 4,995 | 5,070 | 35,700 |
| 2016/08/22 | 4,970 | 5,010 | 4,935 | 4,995 | 50,600 |
| 2016/08/19 | 5,070 | 5,070 | 4,965 | 4,980 | 62,300 |
| 2016/08/18 | 5,220 | 5,240 | 5,060 | 5,070 | 75,100 |
| 2016/08/17 | 5,100 | 5,120 | 5,020 | 5,060 | 30,900 |
| 2016/08/16 | 5,200 | 5,200 | 5,080 | 5,100 | 27,600 |
| 2016/08/15 | 5,200 | 5,240 | 5,180 | 5,200 | 16,800 |
| 2016/08/12 | 5,220 | 5,240 | 5,200 | 5,220 | 11,600 |
| 2016/08/10 | 5,170 | 5,200 | 5,130 | 5,190 | 21,500 |
| 2016/08/09 | 5,090 | 5,170 | 5,070 | 5,150 | 33,200 |
| 2016/08/08 | 5,080 | 5,110 | 5,020 | 5,040 | 29,400 |
| 2016/08/05 | 5,120 | 5,170 | 5,060 | 5,080 | 26,800 |
| 2016/08/04 | 5,170 | 5,210 | 5,120 | 5,150 | 50,000 |
| 2016/08/03 | 5,280 | 5,280 | 5,140 | 5,170 | 41,600 |
| 2016/08/02 | 5,280 | 5,300 | 5,240 | 5,250 | 20,300 |
| 2016/08/01 | 5,310 | 5,350 | 5,270 | 5,310 | 28,100 |
| 2016/07/29 | 5,350 | 5,360 | 5,290 | 5,340 | 32,000 |
| 2016/07/28 | 5,320 | 5,350 | 5,290 | 5,350 | 30,200 |
| 2016/07/27 | 5,380 | 5,400 | 5,270 | 5,280 | 61,200 |
| 2016/07/26 | 5,400 | 5,440 | 5,340 | 5,380 | 67,700 |
| 2016/07/25 | 5,370 | 5,470 | 5,370 | 5,380 | 40,200 |
| 2016/07/22 | 5,300 | 5,370 | 5,270 | 5,370 | 52,700 |
| 2016/07/21 | 5,450 | 5,460 | 5,330 | 5,350 | 71,900 |
| 2016/07/20 | 5,430 | 5,460 | 5,430 | 5,460 | 41,300 |
| 2016/07/19 | 5,400 | 5,450 | 5,390 | 5,430 | 71,500 |
| 2016/07/15 | 5,470 | 5,510 | 5,380 | 5,400 | 169,500 |
| 2016/07/14 | 5,540 | 5,570 | 5,500 | 5,500 | 276,000 |
| 2016/07/13 | 5,530 | 5,580 | 5,520 | 5,560 | 108,200 |
| 2016/07/12 | 5,550 | 5,580 | 5,530 | 5,530 | 65,300 |
| 2016/07/11 | 5,570 | 5,570 | 5,530 | 5,530 | 77,700 |
| 2016/07/08 | 5,610 | 5,620 | 5,530 | 5,530 | 54,800 |
| 2016/07/07 | 5,650 | 5,650 | 5,600 | 5,630 | 34,100 |
| 2016/07/06 | 5,630 | 5,640 | 5,590 | 5,640 | 38,200 |
| 2016/07/05 | 5,650 | 5,650 | 5,600 | 5,630 | 29,800 |
| 2016/07/04 | 5,620 | 5,650 | 5,580 | 5,630 | 39,500 |
| 2016/07/01 | 5,530 | 5,600 | 5,520 | 5,600 | 25,000 |
| 2016/06/30 | 5,570 | 5,570 | 5,500 | 5,500 | 34,500 |
| 2016/06/29 | 5,550 | 5,570 | 5,500 | 5,510 | 30,900 |
| 2016/06/28 | 5,330 | 5,550 | 5,330 | 5,500 | 47,900 |
| 2016/06/27 | 5,280 | 5,440 | 5,210 | 5,410 | 37,600 |
| 2016/06/24 | 5,500 | 5,500 | 5,090 | 5,180 | 66,000 |
| 2016/06/23 | 5,500 | 5,520 | 5,440 | 5,460 | 20,400 |
| 2016/06/22 | 5,510 | 5,530 | 5,460 | 5,520 | 17,600 |
| 2016/06/21 | 5,470 | 5,510 | 5,460 | 5,500 | 16,400 |
| 2016/06/20 | 5,490 | 5,510 | 5,460 | 5,480 | 32,900 |
| 2016/06/17 | 5,480 | 5,550 | 5,430 | 5,450 | 21,100 |
| 2016/06/16 | 5,600 | 5,610 | 5,460 | 5,470 | 33,000 |
| 2016/06/15 | 5,520 | 5,610 | 5,520 | 5,570 | 28,500 |
| 2016/06/14 | 5,560 | 5,610 | 5,510 | 5,540 | 27,800 |
| 2016/06/13 | 5,690 | 5,690 | 5,560 | 5,560 | 31,800 |
| 2016/06/10 | 5,710 | 5,720 | 5,650 | 5,690 | 40,000 |
| 2016/06/09 | 5,660 | 5,670 | 5,610 | 5,670 | 20,200 |
| 2016/06/08 | 5,650 | 5,660 | 5,610 | 5,660 | 16,100 |
| 2016/06/07 | 5,660 | 5,660 | 5,610 | 5,630 | 23,000 |
| 2016/06/06 | 5,650 | 5,660 | 5,600 | 5,630 | 34,200 |
| 2016/06/03 | 5,590 | 5,700 | 5,590 | 5,690 | 32,600 |
| 2016/06/02 | 5,570 | 5,660 | 5,570 | 5,590 | 49,500 |
| 2016/06/01 | 5,680 | 5,680 | 5,520 | 5,560 | 51,400 |
| 2016/05/31 | 5,840 | 5,840 | 5,610 | 5,680 | 75,600 |
| 2016/05/30 | 5,770 | 5,860 | 5,750 | 5,860 | 28,100 |
| 2016/05/27 | 5,710 | 5,770 | 5,710 | 5,730 | 26,600 |
| 2016/05/26 | 5,730 | 5,740 | 5,700 | 5,700 | 15,300 |
| 2016/05/25 | 5,700 | 5,730 | 5,690 | 5,730 | 13,500 |
| 2016/05/24 | 5,690 | 5,740 | 5,660 | 5,700 | 16,400 |
| 2016/05/23 | 5,700 | 5,710 | 5,650 | 5,700 | 18,000 |
| 2016/05/20 | 5,650 | 5,700 | 5,640 | 5,700 | 18,600 |
| 2016/05/19 | 5,660 | 5,670 | 5,590 | 5,620 | 19,300 |
| 2016/05/18 | 5,660 | 5,700 | 5,640 | 5,680 | 34,000 |
| 2016/05/17 | 5,600 | 5,660 | 5,580 | 5,650 | 15,600 |
| 2016/05/16 | 5,600 | 5,680 | 5,580 | 5,600 | 17,100 |
| 2016/05/13 | 5,600 | 5,630 | 5,550 | 5,610 | 22,900 |
| 2016/05/12 | 5,570 | 5,620 | 5,550 | 5,590 | 19,100 |
| 2016/05/11 | 5,620 | 5,620 | 5,540 | 5,570 | 22,300 |
| 2016/05/10 | 5,550 | 5,620 | 5,550 | 5,600 | 25,100 |
| 2016/05/09 | 5,470 | 5,570 | 5,460 | 5,550 | 14,300 |
| 2016/05/06 | 5,410 | 5,510 | 5,380 | 5,470 | 23,700 |
| 2016/05/02 | 5,350 | 5,430 | 5,330 | 5,400 | 24,200 |
| 2016/04/28 | 5,580 | 5,620 | 5,450 | 5,450 | 39,300 |
| 2016/04/27 | 5,520 | 5,550 | 5,480 | 5,530 | 35,100 |
| 2016/04/26 | 5,450 | 5,520 | 5,430 | 5,520 | 23,600 |
| 2016/04/25 | 5,440 | 5,440 | 5,400 | 5,430 | 17,000 |
| 2016/04/22 | 5,420 | 5,450 | 5,390 | 5,450 | 19,100 |
| 2016/04/21 | 5,400 | 5,430 | 5,350 | 5,420 | 21,000 |
| 2016/04/20 | 5,390 | 5,400 | 5,340 | 5,370 | 21,700 |
| 2016/04/19 | 5,390 | 5,390 | 5,330 | 5,360 | 12,300 |
| 2016/04/18 | 5,310 | 5,390 | 5,270 | 5,360 | 26,700 |
| 2016/04/15 | 5,320 | 5,350 | 5,280 | 5,320 | 10,300 |
| 2016/04/14 | 5,230 | 5,350 | 5,200 | 5,350 | 21,100 |
| 2016/04/13 | 5,230 | 5,270 | 5,190 | 5,230 | 17,300 |
| 2016/04/12 | 5,290 | 5,290 | 5,220 | 5,230 | 14,500 |
| 2016/04/11 | 5,230 | 5,280 | 5,170 | 5,260 | 23,700 |
| 2016/04/08 | 5,060 | 5,210 | 5,060 | 5,170 | 33,200 |
| 2016/04/07 | 5,100 | 5,150 | 5,050 | 5,060 | 31,300 |
| 2016/04/06 | 5,230 | 5,230 | 5,110 | 5,130 | 29,900 |
| 2016/04/05 | 5,360 | 5,360 | 5,160 | 5,160 | 37,100 |
| 2016/04/04 | 5,290 | 5,400 | 5,260 | 5,360 | 42,600 |
| 2016/04/01 | 5,280 | 5,330 | 5,220 | 5,240 | 35,800 |
| 2016/03/31 | 5,350 | 5,380 | 5,250 | 5,250 | 23,700 |
| 2016/03/30 | 5,380 | 5,430 | 5,330 | 5,370 | 27,500 |
| 2016/03/29 | 5,390 | 5,460 | 5,360 | 5,380 | 21,200 |
| 2016/03/28 | 5,300 | 5,390 | 5,300 | 5,390 | 21,300 |
| 2016/03/25 | 5,260 | 5,330 | 5,260 | 5,320 | 21,900 |
| 2016/03/24 | 5,240 | 5,290 | 5,230 | 5,240 | 17,100 |
| 2016/03/23 | 5,290 | 5,300 | 5,200 | 5,240 | 13,200 |
| 2016/03/22 | 5,120 | 5,270 | 5,100 | 5,270 | 25,000 |
| 2016/03/18 | 5,190 | 5,230 | 5,100 | 5,150 | 41,300 |
| 2016/03/17 | 5,230 | 5,270 | 5,180 | 5,200 | 20,700 |
| 2016/03/16 | 5,240 | 5,280 | 5,220 | 5,230 | 18,700 |
| 2016/03/15 | 5,180 | 5,300 | 5,180 | 5,240 | 37,000 |
| 2016/03/14 | 5,220 | 5,220 | 5,130 | 5,180 | 24,000 |
| 2016/03/11 | 5,120 | 5,220 | 5,110 | 5,160 | 38,900 |
| 2016/03/10 | 5,030 | 5,250 | 5,020 | 5,190 | 79,200 |
| 2016/03/09 | 5,000 | 5,030 | 4,955 | 4,985 | 29,800 |
| 2016/03/08 | 5,040 | 5,080 | 4,990 | 5,000 | 47,700 |
| 2016/03/07 | 5,120 | 5,120 | 5,030 | 5,050 | 23,800 |
| 2016/03/04 | 5,050 | 5,110 | 5,000 | 5,100 | 75,000 |
| 2016/03/03 | 5,030 | 5,110 | 5,030 | 5,090 | 32,100 |
| 2016/03/02 | 5,110 | 5,180 | 5,070 | 5,110 | 32,100 |
| 2016/03/01 | 5,130 | 5,160 | 5,010 | 5,080 | 34,800 |
| 2016/02/29 | 5,110 | 5,170 | 5,040 | 5,130 | 45,400 |
| 2016/02/26 | 5,170 | 5,170 | 5,040 | 5,040 | 20,900 |
| 2016/02/25 | 5,040 | 5,160 | 5,030 | 5,110 | 34,200 |
| 2016/02/24 | 5,020 | 5,100 | 5,010 | 5,040 | 38,100 |
| 2016/02/23 | 5,150 | 5,160 | 5,030 | 5,040 | 26,200 |
| 2016/02/22 | 5,110 | 5,150 | 5,090 | 5,120 | 13,500 |
| 2016/02/19 | 5,040 | 5,120 | 5,040 | 5,110 | 20,200 |
| 2016/02/18 | 5,150 | 5,200 | 5,060 | 5,120 | 38,000 |
| 2016/02/17 | 5,060 | 5,090 | 4,990 | 5,050 | 35,000 |
| 2016/02/16 | 5,230 | 5,260 | 5,070 | 5,070 | 25,100 |
| 2016/02/15 | 5,220 | 5,290 | 5,160 | 5,260 | 32,600 |
| 2016/02/12 | 5,180 | 5,180 | 5,000 | 5,020 | 69,500 |
| 2016/02/10 | 5,220 | 5,220 | 5,020 | 5,080 | 46,700 |
| 2016/02/09 | 5,230 | 5,260 | 5,170 | 5,230 | 38,400 |
| 2016/02/08 | 5,220 | 5,320 | 5,200 | 5,290 | 43,800 |
| 2016/02/05 | 5,310 | 5,320 | 5,230 | 5,230 | 43,700 |
| 2016/02/04 | 5,380 | 5,420 | 5,290 | 5,330 | 58,100 |
| 2016/02/03 | 5,440 | 5,460 | 5,320 | 5,430 | 69,800 |
| 2016/02/02 | 5,520 | 5,540 | 5,460 | 5,480 | 66,300 |
| 2016/02/01 | 5,470 | 5,540 | 5,400 | 5,540 | 69,700 |
| 2016/01/29 | 5,310 | 5,440 | 5,300 | 5,440 | 70,900 |
| 2016/01/28 | 5,210 | 5,350 | 5,210 | 5,310 | 36,800 |
| 2016/01/27 | 5,200 | 5,280 | 5,190 | 5,270 | 51,000 |
| 2016/01/26 | 5,190 | 5,220 | 5,100 | 5,120 | 87,000 |
| 2016/01/25 | 5,120 | 5,270 | 5,110 | 5,260 | 81,800 |
| 2016/01/22 | 5,090 | 5,130 | 5,000 | 5,120 | 49,500 |
| 2016/01/21 | 5,070 | 5,170 | 5,030 | 5,030 | 78,900 |
| 2016/01/20 | 5,170 | 5,230 | 5,100 | 5,120 | 87,800 |
| 2016/01/19 | 5,280 | 5,300 | 5,050 | 5,070 | 97,800 |
| 2016/01/18 | 5,180 | 5,330 | 5,160 | 5,300 | 161,500 |
| 2016/01/15 | 5,400 | 5,470 | 5,370 | 5,370 | 264,800 |
| 2016/01/14 | 5,460 | 5,480 | 5,430 | 5,480 | 79,300 |
| 2016/01/13 | 5,510 | 5,530 | 5,490 | 5,500 | 54,700 |
| 2016/01/12 | 5,510 | 5,550 | 5,500 | 5,500 | 85,500 |
| 2016/01/08 | 5,520 | 5,590 | 5,500 | 5,520 | 53,600 |
| 2016/01/07 | 5,570 | 5,590 | 5,530 | 5,540 | 43,100 |
| 2016/01/06 | 5,580 | 5,610 | 5,550 | 5,570 | 54,300 |
| 2016/01/05 | 5,570 | 5,620 | 5,550 | 5,590 | 56,000 |
| 2016/01/04 | 5,580 | 5,610 | 5,570 | 5,580 | 38,200 |