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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,960 | 5,960 | 5,930 | 5,950 | 37,100 |
| 2017/12/28 | 5,950 | 5,980 | 5,940 | 5,960 | 40,000 |
| 2017/12/27 | 5,930 | 5,970 | 5,920 | 5,970 | 50,800 |
| 2017/12/26 | 5,940 | 5,950 | 5,890 | 5,910 | 32,900 |
| 2017/12/25 | 5,960 | 5,970 | 5,930 | 5,930 | 26,900 |
| 2017/12/22 | 5,940 | 5,970 | 5,930 | 5,960 | 43,000 |
| 2017/12/21 | 5,870 | 5,920 | 5,860 | 5,920 | 42,900 |
| 2017/12/20 | 5,820 | 5,880 | 5,820 | 5,850 | 43,900 |
| 2017/12/19 | 5,860 | 5,870 | 5,800 | 5,810 | 66,700 |
| 2017/12/18 | 5,900 | 5,930 | 5,890 | 5,900 | 40,700 |
| 2017/12/15 | 5,880 | 5,900 | 5,840 | 5,870 | 59,400 |
| 2017/12/14 | 5,920 | 5,940 | 5,910 | 5,930 | 35,200 |
| 2017/12/13 | 5,900 | 5,920 | 5,880 | 5,910 | 45,500 |
| 2017/12/12 | 5,870 | 5,880 | 5,830 | 5,860 | 46,400 |
| 2017/12/11 | 5,890 | 5,900 | 5,840 | 5,880 | 39,700 |
| 2017/12/08 | 5,750 | 5,840 | 5,730 | 5,840 | 45,900 |
| 2017/12/07 | 5,750 | 5,810 | 5,750 | 5,780 | 39,400 |
| 2017/12/06 | 5,810 | 5,830 | 5,730 | 5,750 | 42,400 |
| 2017/12/05 | 5,770 | 5,810 | 5,730 | 5,810 | 32,600 |
| 2017/12/04 | 5,830 | 5,830 | 5,770 | 5,810 | 33,000 |
| 2017/12/01 | 5,780 | 5,880 | 5,760 | 5,840 | 79,700 |
| 2017/11/30 | 5,750 | 5,830 | 5,730 | 5,790 | 112,300 |
| 2017/11/29 | 5,670 | 5,760 | 5,640 | 5,750 | 116,300 |
| 2017/11/28 | 5,540 | 5,670 | 5,530 | 5,660 | 81,100 |
| 2017/11/27 | 5,630 | 5,630 | 5,540 | 5,540 | 36,100 |
| 2017/11/24 | 5,590 | 5,620 | 5,580 | 5,620 | 16,300 |
| 2017/11/22 | 5,660 | 5,660 | 5,590 | 5,590 | 14,000 |
| 2017/11/21 | 5,590 | 5,660 | 5,580 | 5,660 | 30,500 |
| 2017/11/20 | 5,550 | 5,570 | 5,530 | 5,570 | 26,800 |
| 2017/11/17 | 5,630 | 5,630 | 5,540 | 5,550 | 28,700 |
| 2017/11/16 | 5,490 | 5,580 | 5,470 | 5,540 | 20,500 |
| 2017/11/15 | 5,600 | 5,600 | 5,490 | 5,510 | 42,700 |
| 2017/11/14 | 5,630 | 5,640 | 5,600 | 5,620 | 25,300 |
| 2017/11/13 | 5,640 | 5,650 | 5,620 | 5,630 | 15,300 |
| 2017/11/10 | 5,580 | 5,640 | 5,570 | 5,620 | 37,300 |
| 2017/11/09 | 5,590 | 5,640 | 5,570 | 5,610 | 41,400 |
| 2017/11/08 | 5,600 | 5,600 | 5,570 | 5,600 | 13,700 |
| 2017/11/07 | 5,570 | 5,600 | 5,550 | 5,600 | 21,400 |
| 2017/11/06 | 5,550 | 5,600 | 5,550 | 5,570 | 25,300 |
| 2017/11/02 | 5,550 | 5,580 | 5,530 | 5,550 | 23,000 |
| 2017/11/01 | 5,560 | 5,570 | 5,530 | 5,560 | 30,200 |
| 2017/10/31 | 5,570 | 5,570 | 5,550 | 5,560 | 24,100 |
| 2017/10/30 | 5,550 | 5,580 | 5,540 | 5,570 | 35,900 |
| 2017/10/27 | 5,550 | 5,570 | 5,530 | 5,550 | 26,900 |
| 2017/10/26 | 5,480 | 5,570 | 5,480 | 5,550 | 42,600 |
| 2017/10/25 | 5,500 | 5,510 | 5,470 | 5,480 | 35,000 |
| 2017/10/24 | 5,460 | 5,490 | 5,450 | 5,490 | 28,500 |
| 2017/10/23 | 5,470 | 5,470 | 5,420 | 5,450 | 35,400 |
| 2017/10/20 | 5,400 | 5,450 | 5,400 | 5,430 | 18,800 |
| 2017/10/19 | 5,440 | 5,460 | 5,400 | 5,410 | 30,100 |
| 2017/10/18 | 5,430 | 5,460 | 5,420 | 5,450 | 22,800 |
| 2017/10/17 | 5,450 | 5,450 | 5,400 | 5,430 | 34,400 |
| 2017/10/16 | 5,420 | 5,470 | 5,410 | 5,440 | 32,300 |
| 2017/10/13 | 5,410 | 5,440 | 5,400 | 5,400 | 34,800 |
| 2017/10/12 | 5,370 | 5,420 | 5,370 | 5,410 | 20,800 |
| 2017/10/11 | 5,360 | 5,380 | 5,340 | 5,360 | 23,200 |
| 2017/10/10 | 5,360 | 5,360 | 5,330 | 5,340 | 22,500 |
| 2017/10/06 | 5,350 | 5,360 | 5,300 | 5,350 | 41,600 |
| 2017/10/05 | 5,370 | 5,390 | 5,360 | 5,360 | 16,300 |
| 2017/10/04 | 5,380 | 5,400 | 5,340 | 5,350 | 36,900 |
| 2017/10/03 | 5,390 | 5,400 | 5,360 | 5,370 | 20,500 |
| 2017/10/02 | 5,390 | 5,400 | 5,350 | 5,360 | 25,500 |
| 2017/09/29 | 5,400 | 5,410 | 5,350 | 5,360 | 32,300 |
| 2017/09/28 | 5,400 | 5,400 | 5,370 | 5,370 | 32,800 |
| 2017/09/27 | 5,360 | 5,400 | 5,340 | 5,390 | 31,100 |
| 2017/09/26 | 5,300 | 5,340 | 5,300 | 5,340 | 34,600 |
| 2017/09/25 | 5,320 | 5,320 | 5,290 | 5,300 | 21,700 |
| 2017/09/22 | 5,370 | 5,370 | 5,270 | 5,290 | 57,700 |
| 2017/09/21 | 5,360 | 5,360 | 5,330 | 5,330 | 27,000 |
| 2017/09/20 | 5,380 | 5,400 | 5,350 | 5,360 | 26,800 |
| 2017/09/19 | 5,350 | 5,430 | 5,350 | 5,400 | 32,900 |
| 2017/09/15 | 5,350 | 5,390 | 5,320 | 5,350 | 42,000 |
| 2017/09/14 | 5,390 | 5,410 | 5,370 | 5,390 | 26,500 |
| 2017/09/13 | 5,440 | 5,440 | 5,390 | 5,390 | 29,100 |
| 2017/09/12 | 5,400 | 5,420 | 5,380 | 5,410 | 26,600 |
| 2017/09/11 | 5,350 | 5,380 | 5,350 | 5,350 | 38,900 |
| 2017/09/08 | 5,350 | 5,370 | 5,320 | 5,330 | 41,900 |
| 2017/09/07 | 5,350 | 5,390 | 5,340 | 5,360 | 32,900 |
| 2017/09/06 | 5,430 | 5,440 | 5,320 | 5,330 | 72,800 |
| 2017/09/05 | 5,470 | 5,490 | 5,430 | 5,440 | 28,900 |
| 2017/09/04 | 5,510 | 5,510 | 5,460 | 5,480 | 47,100 |
| 2017/09/01 | 5,560 | 5,580 | 5,490 | 5,530 | 41,300 |
| 2017/08/31 | 5,500 | 5,560 | 5,490 | 5,560 | 44,000 |
| 2017/08/30 | 5,450 | 5,530 | 5,440 | 5,500 | 50,400 |
| 2017/08/29 | 5,480 | 5,520 | 5,410 | 5,430 | 79,700 |
| 2017/08/28 | 5,550 | 5,570 | 5,510 | 5,540 | 42,300 |
| 2017/08/25 | 5,570 | 5,580 | 5,530 | 5,560 | 24,800 |
| 2017/08/24 | 5,580 | 5,620 | 5,550 | 5,590 | 40,500 |
| 2017/08/23 | 5,560 | 5,600 | 5,530 | 5,600 | 42,900 |
| 2017/08/22 | 5,540 | 5,540 | 5,510 | 5,520 | 25,300 |
| 2017/08/21 | 5,520 | 5,560 | 5,510 | 5,560 | 19,900 |
| 2017/08/18 | 5,510 | 5,550 | 5,490 | 5,540 | 27,200 |
| 2017/08/17 | 5,540 | 5,580 | 5,530 | 5,550 | 53,200 |
| 2017/08/16 | 5,550 | 5,570 | 5,500 | 5,500 | 33,600 |
| 2017/08/15 | 5,530 | 5,560 | 5,520 | 5,550 | 30,400 |
| 2017/08/14 | 5,560 | 5,570 | 5,510 | 5,550 | 34,600 |
| 2017/08/10 | 5,530 | 5,560 | 5,510 | 5,560 | 28,700 |
| 2017/08/09 | 5,600 | 5,600 | 5,520 | 5,530 | 44,500 |
| 2017/08/08 | 5,580 | 5,610 | 5,520 | 5,610 | 58,100 |
| 2017/08/07 | 5,550 | 5,560 | 5,530 | 5,550 | 19,600 |
| 2017/08/04 | 5,550 | 5,560 | 5,520 | 5,560 | 34,800 |
| 2017/08/03 | 5,560 | 5,560 | 5,510 | 5,540 | 23,500 |
| 2017/08/02 | 5,560 | 5,560 | 5,490 | 5,540 | 47,400 |
| 2017/08/01 | 5,480 | 5,560 | 5,470 | 5,560 | 61,100 |
| 2017/07/31 | 5,500 | 5,500 | 5,450 | 5,470 | 45,900 |
| 2017/07/28 | 5,480 | 5,520 | 5,460 | 5,500 | 43,300 |
| 2017/07/27 | 5,390 | 5,490 | 5,390 | 5,450 | 79,900 |
| 2017/07/26 | 5,430 | 5,470 | 5,380 | 5,390 | 107,600 |
| 2017/07/25 | 5,480 | 5,490 | 5,420 | 5,430 | 58,700 |
| 2017/07/24 | 5,500 | 5,510 | 5,480 | 5,510 | 72,000 |
| 2017/07/21 | 5,570 | 5,580 | 5,530 | 5,540 | 74,700 |
| 2017/07/20 | 5,640 | 5,650 | 5,600 | 5,610 | 63,800 |
| 2017/07/19 | 5,600 | 5,660 | 5,600 | 5,640 | 97,300 |
| 2017/07/18 | 5,580 | 5,610 | 5,540 | 5,600 | 209,300 |
| 2017/07/14 | 5,610 | 5,650 | 5,610 | 5,610 | 266,300 |
| 2017/07/13 | 5,670 | 5,690 | 5,630 | 5,640 | 153,900 |
| 2017/07/12 | 5,730 | 5,730 | 5,670 | 5,670 | 171,100 |
| 2017/07/11 | 5,690 | 5,740 | 5,690 | 5,730 | 76,400 |
| 2017/07/10 | 5,680 | 5,730 | 5,670 | 5,690 | 83,100 |
| 2017/07/07 | 5,710 | 5,730 | 5,670 | 5,670 | 58,000 |
| 2017/07/06 | 5,730 | 5,750 | 5,710 | 5,710 | 53,400 |
| 2017/07/05 | 5,700 | 5,740 | 5,660 | 5,730 | 73,200 |
| 2017/07/04 | 5,700 | 5,710 | 5,680 | 5,700 | 61,300 |
| 2017/07/03 | 5,670 | 5,690 | 5,660 | 5,680 | 68,200 |
| 2017/06/30 | 5,670 | 5,670 | 5,600 | 5,660 | 74,500 |
| 2017/06/29 | 5,750 | 5,750 | 5,690 | 5,700 | 64,000 |
| 2017/06/28 | 5,740 | 5,760 | 5,730 | 5,750 | 59,200 |
| 2017/06/27 | 5,740 | 5,760 | 5,710 | 5,750 | 46,100 |
| 2017/06/26 | 5,730 | 5,730 | 5,710 | 5,730 | 20,800 |
| 2017/06/23 | 5,740 | 5,750 | 5,700 | 5,700 | 28,100 |
| 2017/06/22 | 5,770 | 5,780 | 5,730 | 5,740 | 42,900 |
| 2017/06/21 | 5,730 | 5,780 | 5,710 | 5,780 | 49,700 |
| 2017/06/20 | 5,750 | 5,770 | 5,690 | 5,720 | 49,700 |
| 2017/06/19 | 5,670 | 5,740 | 5,670 | 5,740 | 44,300 |
| 2017/06/16 | 5,700 | 5,700 | 5,650 | 5,670 | 37,000 |
| 2017/06/15 | 5,660 | 5,710 | 5,640 | 5,690 | 43,300 |
| 2017/06/14 | 5,700 | 5,700 | 5,640 | 5,640 | 34,300 |
| 2017/06/13 | 5,630 | 5,680 | 5,630 | 5,660 | 34,200 |
| 2017/06/12 | 5,650 | 5,660 | 5,600 | 5,630 | 47,200 |
| 2017/06/09 | 5,710 | 5,730 | 5,650 | 5,660 | 45,400 |
| 2017/06/08 | 5,730 | 5,750 | 5,700 | 5,710 | 36,700 |
| 2017/06/07 | 5,780 | 5,790 | 5,680 | 5,710 | 93,300 |
| 2017/06/06 | 5,890 | 5,890 | 5,820 | 5,820 | 50,300 |
| 2017/06/05 | 5,760 | 5,900 | 5,750 | 5,870 | 139,700 |
| 2017/06/02 | 5,730 | 5,770 | 5,660 | 5,750 | 111,900 |
| 2017/06/01 | 5,550 | 5,700 | 5,550 | 5,700 | 107,400 |
| 2017/05/31 | 5,600 | 5,600 | 5,500 | 5,530 | 58,400 |
| 2017/05/30 | 5,600 | 5,600 | 5,560 | 5,600 | 41,800 |
| 2017/05/29 | 5,490 | 5,590 | 5,460 | 5,580 | 106,300 |
| 2017/05/26 | 5,400 | 5,470 | 5,400 | 5,450 | 43,700 |
| 2017/05/25 | 5,430 | 5,440 | 5,400 | 5,400 | 30,200 |
| 2017/05/24 | 5,440 | 5,440 | 5,410 | 5,420 | 30,500 |
| 2017/05/23 | 5,450 | 5,480 | 5,410 | 5,430 | 44,800 |
| 2017/05/22 | 5,440 | 5,460 | 5,400 | 5,430 | 39,400 |
| 2017/05/19 | 5,430 | 5,430 | 5,370 | 5,400 | 31,800 |
| 2017/05/18 | 5,400 | 5,410 | 5,350 | 5,400 | 58,400 |
| 2017/05/17 | 5,460 | 5,460 | 5,410 | 5,430 | 27,700 |
| 2017/05/16 | 5,480 | 5,480 | 5,440 | 5,460 | 42,300 |
| 2017/05/15 | 5,420 | 5,460 | 5,410 | 5,460 | 37,400 |
| 2017/05/12 | 5,420 | 5,440 | 5,380 | 5,420 | 48,500 |
| 2017/05/11 | 5,450 | 5,450 | 5,400 | 5,420 | 30,500 |
| 2017/05/10 | 5,460 | 5,460 | 5,410 | 5,420 | 38,700 |
| 2017/05/09 | 5,440 | 5,450 | 5,420 | 5,440 | 37,000 |
| 2017/05/08 | 5,380 | 5,440 | 5,380 | 5,430 | 62,500 |
| 2017/05/02 | 5,320 | 5,370 | 5,320 | 5,360 | 39,800 |
| 2017/05/01 | 5,360 | 5,380 | 5,310 | 5,330 | 42,200 |
| 2017/04/28 | 5,400 | 5,420 | 5,360 | 5,360 | 28,300 |
| 2017/04/27 | 5,390 | 5,420 | 5,380 | 5,400 | 45,900 |
| 2017/04/26 | 5,370 | 5,380 | 5,330 | 5,380 | 47,200 |
| 2017/04/25 | 5,380 | 5,380 | 5,320 | 5,330 | 45,200 |
| 2017/04/24 | 5,300 | 5,350 | 5,270 | 5,350 | 44,000 |
| 2017/04/21 | 5,270 | 5,270 | 5,230 | 5,270 | 37,700 |
| 2017/04/20 | 5,300 | 5,300 | 5,190 | 5,220 | 61,800 |
| 2017/04/19 | 5,180 | 5,280 | 5,180 | 5,230 | 59,600 |
| 2017/04/18 | 5,210 | 5,220 | 5,120 | 5,160 | 49,700 |
| 2017/04/17 | 5,110 | 5,200 | 5,110 | 5,200 | 35,900 |
| 2017/04/14 | 5,160 | 5,180 | 5,090 | 5,100 | 32,500 |
| 2017/04/13 | 5,110 | 5,160 | 5,110 | 5,150 | 43,600 |
| 2017/04/12 | 5,160 | 5,170 | 5,070 | 5,100 | 72,100 |
| 2017/04/11 | 5,220 | 5,220 | 5,180 | 5,190 | 27,400 |
| 2017/04/10 | 5,220 | 5,260 | 5,180 | 5,200 | 27,400 |
| 2017/04/07 | 5,200 | 5,250 | 5,180 | 5,210 | 47,900 |
| 2017/04/06 | 5,250 | 5,260 | 5,150 | 5,160 | 53,700 |
| 2017/04/05 | 5,250 | 5,300 | 5,210 | 5,230 | 46,400 |
| 2017/04/04 | 5,280 | 5,320 | 5,230 | 5,250 | 59,100 |
| 2017/04/03 | 5,260 | 5,300 | 5,220 | 5,270 | 54,900 |
| 2017/03/31 | 5,280 | 5,290 | 5,210 | 5,210 | 77,600 |
| 2017/03/30 | 5,340 | 5,360 | 5,300 | 5,310 | 53,700 |
| 2017/03/29 | 5,330 | 5,380 | 5,300 | 5,340 | 53,900 |
| 2017/03/28 | 5,350 | 5,370 | 5,310 | 5,350 | 56,100 |
| 2017/03/27 | 5,420 | 5,420 | 5,350 | 5,350 | 30,000 |
| 2017/03/24 | 5,410 | 5,430 | 5,390 | 5,410 | 29,500 |
| 2017/03/23 | 5,390 | 5,430 | 5,360 | 5,410 | 51,500 |
| 2017/03/22 | 5,440 | 5,470 | 5,400 | 5,400 | 57,400 |
| 2017/03/21 | 5,470 | 5,480 | 5,440 | 5,460 | 49,600 |
| 2017/03/17 | 5,460 | 5,460 | 5,400 | 5,450 | 56,100 |
| 2017/03/16 | 5,450 | 5,470 | 5,430 | 5,460 | 47,400 |
| 2017/03/15 | 5,450 | 5,470 | 5,410 | 5,440 | 52,500 |
| 2017/03/14 | 5,480 | 5,480 | 5,440 | 5,470 | 41,100 |
| 2017/03/13 | 5,470 | 5,500 | 5,440 | 5,460 | 65,500 |
| 2017/03/10 | 5,320 | 5,430 | 5,320 | 5,410 | 74,700 |
| 2017/03/09 | 5,380 | 5,400 | 5,290 | 5,290 | 135,400 |
| 2017/03/08 | 5,510 | 5,520 | 5,370 | 5,370 | 207,900 |
| 2017/03/07 | 5,700 | 5,750 | 5,520 | 5,550 | 108,600 |
| 2017/03/06 | 5,700 | 5,760 | 5,700 | 5,760 | 17,000 |
| 2017/03/03 | 5,730 | 5,760 | 5,690 | 5,700 | 28,300 |
| 2017/03/02 | 5,690 | 5,730 | 5,660 | 5,720 | 26,800 |
| 2017/03/01 | 5,650 | 5,730 | 5,650 | 5,700 | 26,400 |
| 2017/02/28 | 5,720 | 5,770 | 5,690 | 5,690 | 24,800 |
| 2017/02/27 | 5,760 | 5,760 | 5,700 | 5,720 | 25,100 |
| 2017/02/24 | 5,720 | 5,800 | 5,720 | 5,770 | 44,400 |
| 2017/02/23 | 5,700 | 5,720 | 5,660 | 5,710 | 29,900 |
| 2017/02/22 | 5,680 | 5,700 | 5,660 | 5,700 | 27,100 |
| 2017/02/21 | 5,650 | 5,710 | 5,630 | 5,680 | 41,400 |
| 2017/02/20 | 5,660 | 5,660 | 5,590 | 5,640 | 37,200 |
| 2017/02/17 | 5,690 | 5,700 | 5,640 | 5,700 | 38,300 |
| 2017/02/16 | 5,700 | 5,720 | 5,630 | 5,660 | 57,700 |
| 2017/02/15 | 5,690 | 5,690 | 5,640 | 5,670 | 37,500 |
| 2017/02/14 | 5,650 | 5,650 | 5,590 | 5,600 | 41,600 |
| 2017/02/13 | 5,620 | 5,660 | 5,590 | 5,640 | 39,800 |
| 2017/02/10 | 5,570 | 5,580 | 5,520 | 5,550 | 36,100 |
| 2017/02/09 | 5,540 | 5,550 | 5,510 | 5,550 | 39,800 |
| 2017/02/08 | 5,550 | 5,590 | 5,510 | 5,530 | 47,800 |
| 2017/02/07 | 5,670 | 5,670 | 5,530 | 5,550 | 122,900 |
| 2017/02/06 | 5,900 | 5,910 | 5,820 | 5,830 | 20,200 |
| 2017/02/03 | 5,850 | 5,890 | 5,840 | 5,870 | 19,000 |
| 2017/02/02 | 5,910 | 5,920 | 5,850 | 5,870 | 37,400 |
| 2017/02/01 | 5,980 | 5,990 | 5,910 | 5,920 | 46,200 |
| 2017/01/31 | 5,930 | 5,970 | 5,930 | 5,960 | 41,300 |
| 2017/01/30 | 5,940 | 5,970 | 5,930 | 5,950 | 27,800 |
| 2017/01/27 | 5,950 | 5,970 | 5,920 | 5,940 | 37,800 |
| 2017/01/26 | 5,950 | 5,980 | 5,920 | 5,920 | 96,100 |
| 2017/01/25 | 5,990 | 5,990 | 5,930 | 5,930 | 35,400 |
| 2017/01/24 | 5,920 | 5,980 | 5,920 | 5,960 | 37,600 |
| 2017/01/23 | 5,940 | 5,960 | 5,900 | 5,930 | 64,600 |
| 2017/01/20 | 6,000 | 6,000 | 5,940 | 5,980 | 64,500 |
| 2017/01/19 | 5,980 | 6,020 | 5,970 | 6,000 | 60,200 |
| 2017/01/18 | 5,900 | 5,990 | 5,860 | 5,970 | 197,000 |
| 2017/01/17 | 6,040 | 6,050 | 5,940 | 5,940 | 243,900 |
| 2017/01/16 | 6,060 | 6,130 | 6,060 | 6,060 | 125,800 |
| 2017/01/13 | 6,050 | 6,120 | 6,050 | 6,090 | 66,100 |
| 2017/01/12 | 6,110 | 6,130 | 6,060 | 6,100 | 79,700 |
| 2017/01/11 | 6,140 | 6,170 | 6,110 | 6,120 | 62,200 |
| 2017/01/10 | 6,210 | 6,210 | 6,120 | 6,150 | 90,100 |
| 2017/01/06 | 6,270 | 6,290 | 6,170 | 6,230 | 74,500 |
| 2017/01/05 | 6,170 | 6,270 | 6,150 | 6,250 | 74,500 |
| 2017/01/04 | 6,100 | 6,200 | 6,090 | 6,160 | 77,400 |