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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,440 | 5,440 | 5,360 | 5,360 | 57,700 |
| 2020/12/29 | 5,330 | 5,430 | 5,320 | 5,420 | 60,700 |
| 2020/12/28 | 5,450 | 5,470 | 5,300 | 5,360 | 84,800 |
| 2020/12/25 | 5,470 | 5,480 | 5,400 | 5,470 | 51,200 |
| 2020/12/24 | 5,510 | 5,510 | 5,380 | 5,460 | 55,100 |
| 2020/12/23 | 5,530 | 5,550 | 5,480 | 5,510 | 24,700 |
| 2020/12/22 | 5,570 | 5,580 | 5,480 | 5,530 | 52,200 |
| 2020/12/21 | 5,670 | 5,710 | 5,570 | 5,600 | 40,700 |
| 2020/12/18 | 5,690 | 5,710 | 5,630 | 5,650 | 57,900 |
| 2020/12/17 | 5,700 | 5,710 | 5,650 | 5,710 | 30,600 |
| 2020/12/16 | 5,750 | 5,750 | 5,660 | 5,670 | 36,000 |
| 2020/12/15 | 5,730 | 5,830 | 5,640 | 5,710 | 48,400 |
| 2020/12/14 | 5,790 | 5,910 | 5,750 | 5,750 | 56,900 |
| 2020/12/11 | 5,670 | 5,790 | 5,670 | 5,790 | 53,400 |
| 2020/12/10 | 5,570 | 5,720 | 5,560 | 5,670 | 65,800 |
| 2020/12/09 | 5,600 | 5,620 | 5,560 | 5,580 | 31,600 |
| 2020/12/08 | 5,590 | 5,630 | 5,500 | 5,610 | 43,300 |
| 2020/12/07 | 5,630 | 5,660 | 5,530 | 5,640 | 64,700 |
| 2020/12/04 | 5,570 | 5,680 | 5,560 | 5,630 | 63,700 |
| 2020/12/03 | 5,400 | 5,590 | 5,370 | 5,560 | 65,500 |
| 2020/12/02 | 5,540 | 5,540 | 5,340 | 5,360 | 118,800 |
| 2020/12/01 | 5,600 | 5,640 | 5,440 | 5,500 | 82,200 |
| 2020/11/30 | 5,830 | 5,830 | 5,540 | 5,580 | 134,000 |
| 2020/11/27 | 6,000 | 6,000 | 5,740 | 5,850 | 341,100 |
| 2020/11/26 | 5,720 | 5,730 | 5,590 | 5,690 | 104,900 |
| 2020/11/25 | 5,920 | 5,930 | 5,780 | 5,820 | 64,700 |
| 2020/11/24 | 5,970 | 6,040 | 5,930 | 5,960 | 82,100 |
| 2020/11/20 | 5,780 | 5,890 | 5,780 | 5,890 | 28,500 |
| 2020/11/19 | 5,860 | 5,860 | 5,780 | 5,830 | 34,300 |
| 2020/11/18 | 5,870 | 5,890 | 5,810 | 5,870 | 36,300 |
| 2020/11/17 | 5,890 | 5,890 | 5,790 | 5,880 | 45,100 |
| 2020/11/16 | 5,830 | 5,890 | 5,800 | 5,870 | 58,000 |
| 2020/11/13 | 5,750 | 5,820 | 5,690 | 5,820 | 63,000 |
| 2020/11/12 | 5,760 | 5,790 | 5,660 | 5,740 | 52,100 |
| 2020/11/11 | 5,650 | 5,780 | 5,640 | 5,770 | 74,400 |
| 2020/11/10 | 5,600 | 5,650 | 5,570 | 5,610 | 54,000 |
| 2020/11/09 | 5,500 | 5,590 | 5,480 | 5,570 | 52,700 |
| 2020/11/06 | 5,460 | 5,470 | 5,430 | 5,450 | 26,800 |
| 2020/11/05 | 5,470 | 5,500 | 5,420 | 5,460 | 59,600 |
| 2020/11/04 | 5,470 | 5,500 | 5,420 | 5,470 | 32,500 |
| 2020/11/02 | 5,400 | 5,520 | 5,390 | 5,460 | 44,100 |
| 2020/10/30 | 5,350 | 5,430 | 5,320 | 5,400 | 39,100 |
| 2020/10/29 | 5,470 | 5,520 | 5,380 | 5,390 | 67,500 |
| 2020/10/28 | 5,460 | 5,550 | 5,400 | 5,530 | 70,400 |
| 2020/10/27 | 5,350 | 5,490 | 5,330 | 5,430 | 70,000 |
| 2020/10/26 | 5,210 | 5,290 | 5,200 | 5,280 | 21,300 |
| 2020/10/23 | 5,290 | 5,310 | 5,170 | 5,180 | 19,700 |
| 2020/10/22 | 5,240 | 5,290 | 5,200 | 5,230 | 44,600 |
| 2020/10/21 | 5,200 | 5,280 | 5,200 | 5,210 | 18,000 |
| 2020/10/20 | 5,320 | 5,320 | 5,160 | 5,180 | 25,800 |
| 2020/10/19 | 5,200 | 5,330 | 5,200 | 5,300 | 31,500 |
| 2020/10/16 | 5,150 | 5,230 | 5,140 | 5,180 | 29,100 |
| 2020/10/15 | 5,250 | 5,250 | 5,160 | 5,160 | 21,700 |
| 2020/10/14 | 5,170 | 5,260 | 5,130 | 5,210 | 32,900 |
| 2020/10/13 | 5,180 | 5,190 | 5,130 | 5,140 | 10,100 |
| 2020/10/12 | 5,230 | 5,230 | 5,140 | 5,190 | 18,600 |
| 2020/10/09 | 5,220 | 5,260 | 5,170 | 5,230 | 19,500 |
| 2020/10/08 | 5,260 | 5,280 | 5,210 | 5,230 | 22,400 |
| 2020/10/07 | 5,240 | 5,250 | 5,200 | 5,210 | 24,600 |
| 2020/10/06 | 5,360 | 5,370 | 5,260 | 5,270 | 20,100 |
| 2020/10/05 | 5,350 | 5,410 | 5,340 | 5,360 | 26,500 |
| 2020/10/02 | 5,420 | 5,430 | 5,250 | 5,340 | 53,200 |
| 2020/09/30 | 5,410 | 5,410 | 5,310 | 5,340 | 29,200 |
| 2020/09/29 | 5,370 | 5,410 | 5,280 | 5,400 | 43,900 |
| 2020/09/28 | 5,460 | 5,470 | 5,370 | 5,460 | 43,500 |
| 2020/09/25 | 5,400 | 5,540 | 5,390 | 5,480 | 55,400 |
| 2020/09/24 | 5,420 | 5,430 | 5,340 | 5,360 | 27,200 |
| 2020/09/23 | 5,480 | 5,500 | 5,370 | 5,410 | 53,100 |
| 2020/09/18 | 5,580 | 5,630 | 5,570 | 5,580 | 43,400 |
| 2020/09/17 | 5,430 | 5,580 | 5,400 | 5,580 | 76,500 |
| 2020/09/16 | 5,340 | 5,400 | 5,340 | 5,400 | 28,600 |
| 2020/09/15 | 5,400 | 5,400 | 5,270 | 5,300 | 36,500 |
| 2020/09/14 | 5,300 | 5,440 | 5,270 | 5,430 | 65,900 |
| 2020/09/11 | 5,270 | 5,300 | 5,230 | 5,300 | 42,000 |
| 2020/09/10 | 5,190 | 5,260 | 5,150 | 5,250 | 59,800 |
| 2020/09/09 | 5,030 | 5,170 | 5,030 | 5,150 | 56,900 |
| 2020/09/08 | 5,010 | 5,070 | 5,010 | 5,070 | 27,600 |
| 2020/09/07 | 5,000 | 5,060 | 4,995 | 5,010 | 30,800 |
| 2020/09/04 | 4,950 | 5,060 | 4,950 | 5,030 | 29,800 |
| 2020/09/03 | 4,955 | 5,030 | 4,945 | 5,000 | 43,700 |
| 2020/09/02 | 4,975 | 4,975 | 4,880 | 4,945 | 59,800 |
| 2020/09/01 | 5,000 | 5,000 | 4,915 | 4,955 | 37,100 |
| 2020/08/31 | 5,010 | 5,090 | 4,900 | 4,965 | 99,600 |
| 2020/08/28 | 4,915 | 5,100 | 4,900 | 5,010 | 92,700 |
| 2020/08/27 | 5,050 | 5,050 | 4,925 | 4,985 | 65,100 |
| 2020/08/26 | 4,970 | 5,090 | 4,960 | 5,080 | 75,800 |
| 2020/08/25 | 4,880 | 4,980 | 4,880 | 4,920 | 54,900 |
| 2020/08/24 | 4,845 | 4,945 | 4,845 | 4,875 | 46,600 |
| 2020/08/21 | 4,800 | 4,895 | 4,785 | 4,860 | 62,500 |
| 2020/08/20 | 4,755 | 4,805 | 4,735 | 4,785 | 25,500 |
| 2020/08/19 | 4,745 | 4,790 | 4,740 | 4,755 | 15,400 |
| 2020/08/18 | 4,765 | 4,820 | 4,730 | 4,765 | 32,700 |
| 2020/08/17 | 4,770 | 4,850 | 4,725 | 4,735 | 35,700 |
| 2020/08/14 | 4,705 | 4,780 | 4,655 | 4,745 | 29,900 |
| 2020/08/13 | 4,695 | 4,710 | 4,645 | 4,705 | 36,700 |
| 2020/08/12 | 4,535 | 4,670 | 4,530 | 4,635 | 43,400 |
| 2020/08/11 | 4,495 | 4,545 | 4,495 | 4,540 | 35,600 |
| 2020/08/07 | 4,525 | 4,525 | 4,445 | 4,485 | 20,100 |
| 2020/08/06 | 4,555 | 4,585 | 4,480 | 4,485 | 22,800 |
| 2020/08/05 | 4,660 | 4,660 | 4,575 | 4,600 | 22,200 |
| 2020/08/04 | 4,575 | 4,665 | 4,570 | 4,660 | 46,400 |
| 2020/08/03 | 4,430 | 4,565 | 4,430 | 4,495 | 36,500 |
| 2020/07/31 | 4,485 | 4,530 | 4,390 | 4,425 | 84,600 |
| 2020/07/30 | 4,650 | 4,650 | 4,555 | 4,555 | 64,800 |
| 2020/07/29 | 4,740 | 4,740 | 4,650 | 4,650 | 50,700 |
| 2020/07/28 | 4,720 | 4,775 | 4,690 | 4,750 | 45,400 |
| 2020/07/27 | 4,640 | 4,705 | 4,625 | 4,685 | 64,600 |
| 2020/07/22 | 4,735 | 4,780 | 4,725 | 4,725 | 30,800 |
| 2020/07/21 | 4,765 | 4,795 | 4,735 | 4,750 | 65,700 |
| 2020/07/20 | 4,860 | 4,900 | 4,765 | 4,825 | 52,100 |
| 2020/07/17 | 4,740 | 4,915 | 4,730 | 4,885 | 181,400 |
| 2020/07/16 | 4,825 | 4,870 | 4,755 | 4,770 | 281,800 |
| 2020/07/15 | 4,860 | 4,890 | 4,795 | 4,840 | 97,200 |
| 2020/07/14 | 4,815 | 4,860 | 4,790 | 4,850 | 83,100 |
| 2020/07/13 | 4,725 | 4,840 | 4,715 | 4,820 | 118,200 |
| 2020/07/10 | 4,835 | 4,835 | 4,730 | 4,730 | 63,000 |
| 2020/07/09 | 4,845 | 4,845 | 4,770 | 4,815 | 76,700 |
| 2020/07/08 | 4,895 | 4,990 | 4,855 | 4,860 | 115,600 |
| 2020/07/07 | 4,895 | 4,920 | 4,855 | 4,920 | 39,800 |
| 2020/07/06 | 4,880 | 4,940 | 4,875 | 4,915 | 43,800 |
| 2020/07/03 | 4,870 | 4,885 | 4,825 | 4,855 | 38,300 |
| 2020/07/02 | 4,855 | 4,870 | 4,805 | 4,860 | 54,100 |
| 2020/07/01 | 4,915 | 4,915 | 4,805 | 4,805 | 45,200 |
| 2020/06/30 | 4,920 | 4,960 | 4,865 | 4,875 | 62,000 |
| 2020/06/29 | 4,805 | 4,910 | 4,795 | 4,900 | 65,100 |
| 2020/06/26 | 4,855 | 4,855 | 4,755 | 4,840 | 47,600 |
| 2020/06/25 | 4,730 | 4,870 | 4,730 | 4,860 | 51,100 |
| 2020/06/24 | 4,840 | 4,840 | 4,720 | 4,750 | 54,400 |
| 2020/06/23 | 4,950 | 4,950 | 4,855 | 4,855 | 71,900 |
| 2020/06/22 | 4,930 | 4,985 | 4,895 | 4,965 | 54,300 |
| 2020/06/19 | 4,890 | 5,030 | 4,890 | 4,915 | 87,500 |
| 2020/06/18 | 4,850 | 4,920 | 4,820 | 4,890 | 53,500 |
| 2020/06/17 | 4,830 | 4,885 | 4,830 | 4,845 | 55,300 |
| 2020/06/16 | 4,810 | 4,815 | 4,735 | 4,780 | 79,800 |
| 2020/06/15 | 4,740 | 4,835 | 4,730 | 4,780 | 65,000 |
| 2020/06/12 | 4,615 | 4,790 | 4,600 | 4,720 | 78,400 |
| 2020/06/11 | 4,765 | 4,825 | 4,720 | 4,720 | 39,400 |
| 2020/06/10 | 4,790 | 4,795 | 4,735 | 4,765 | 56,900 |
| 2020/06/09 | 4,775 | 4,840 | 4,775 | 4,820 | 38,200 |
| 2020/06/08 | 4,780 | 4,815 | 4,730 | 4,775 | 66,200 |
| 2020/06/05 | 4,885 | 4,910 | 4,775 | 4,780 | 98,000 |
| 2020/06/04 | 4,800 | 4,955 | 4,795 | 4,955 | 112,300 |
| 2020/06/03 | 4,895 | 4,895 | 4,730 | 4,790 | 160,000 |
| 2020/06/02 | 5,020 | 5,050 | 4,840 | 4,900 | 270,100 |
| 2020/06/01 | 5,240 | 5,240 | 5,040 | 5,070 | 95,000 |
| 2020/05/29 | 5,320 | 5,350 | 5,260 | 5,280 | 73,600 |
| 2020/05/28 | 5,250 | 5,340 | 5,250 | 5,320 | 112,200 |
| 2020/05/27 | 5,030 | 5,250 | 5,020 | 5,220 | 187,300 |
| 2020/05/26 | 4,995 | 5,020 | 4,980 | 4,995 | 64,400 |
| 2020/05/25 | 5,010 | 5,040 | 4,985 | 4,995 | 63,500 |
| 2020/05/22 | 5,000 | 5,030 | 4,965 | 4,975 | 107,900 |
| 2020/05/21 | 4,935 | 5,030 | 4,925 | 5,000 | 112,400 |
| 2020/05/20 | 4,805 | 4,935 | 4,805 | 4,920 | 88,600 |
| 2020/05/19 | 4,690 | 4,825 | 4,685 | 4,825 | 131,800 |
| 2020/05/18 | 4,680 | 4,680 | 4,630 | 4,660 | 56,900 |
| 2020/05/15 | 4,580 | 4,690 | 4,535 | 4,680 | 159,900 |
| 2020/05/14 | 4,565 | 4,610 | 4,530 | 4,575 | 81,400 |
| 2020/05/13 | 4,530 | 4,595 | 4,520 | 4,575 | 49,300 |
| 2020/05/12 | 4,495 | 4,590 | 4,475 | 4,570 | 77,900 |
| 2020/05/11 | 4,370 | 4,510 | 4,360 | 4,485 | 86,800 |
| 2020/05/08 | 4,290 | 4,390 | 4,285 | 4,375 | 66,600 |
| 2020/05/07 | 4,250 | 4,305 | 4,210 | 4,280 | 61,000 |
| 2020/05/01 | 4,240 | 4,275 | 4,220 | 4,235 | 57,500 |
| 2020/04/30 | 4,180 | 4,265 | 4,175 | 4,245 | 82,500 |
| 2020/04/28 | 4,180 | 4,180 | 4,120 | 4,165 | 52,100 |
| 2020/04/27 | 4,140 | 4,180 | 4,120 | 4,160 | 42,300 |
| 2020/04/24 | 4,165 | 4,165 | 4,115 | 4,140 | 51,900 |
| 2020/04/23 | 4,020 | 4,175 | 4,020 | 4,165 | 84,900 |
| 2020/04/22 | 4,015 | 4,060 | 3,985 | 4,020 | 55,200 |
| 2020/04/21 | 3,865 | 4,025 | 3,865 | 4,015 | 46,600 |
| 2020/04/20 | 3,915 | 3,985 | 3,900 | 3,925 | 35,600 |
| 2020/04/17 | 4,060 | 4,100 | 3,975 | 3,975 | 50,200 |
| 2020/04/16 | 3,990 | 4,090 | 3,980 | 4,080 | 43,300 |
| 2020/04/15 | 4,060 | 4,060 | 3,980 | 4,005 | 41,600 |
| 2020/04/14 | 4,060 | 4,115 | 4,030 | 4,065 | 33,600 |
| 2020/04/13 | 4,015 | 4,040 | 3,970 | 4,010 | 47,000 |
| 2020/04/10 | 3,960 | 4,065 | 3,920 | 4,050 | 59,700 |
| 2020/04/09 | 4,045 | 4,045 | 3,915 | 3,985 | 66,100 |
| 2020/04/08 | 3,855 | 4,040 | 3,855 | 4,000 | 90,600 |
| 2020/04/07 | 3,890 | 3,930 | 3,795 | 3,890 | 72,000 |
| 2020/04/06 | 3,770 | 3,955 | 3,735 | 3,925 | 74,300 |
| 2020/04/03 | 3,860 | 3,905 | 3,775 | 3,800 | 65,200 |
| 2020/04/02 | 3,880 | 3,920 | 3,850 | 3,905 | 89,600 |
| 2020/04/01 | 3,890 | 4,000 | 3,845 | 3,910 | 211,900 |
| 2020/03/31 | 3,800 | 3,800 | 3,655 | 3,655 | 39,000 |
| 2020/03/30 | 3,620 | 3,755 | 3,580 | 3,750 | 59,000 |
| 2020/03/27 | 3,640 | 3,680 | 3,550 | 3,680 | 69,500 |
| 2020/03/26 | 3,485 | 3,585 | 3,375 | 3,570 | 57,500 |
| 2020/03/25 | 3,325 | 3,500 | 3,325 | 3,500 | 66,900 |
| 2020/03/24 | 3,510 | 3,510 | 3,250 | 3,320 | 88,000 |
| 2020/03/23 | 3,525 | 3,535 | 3,350 | 3,450 | 75,500 |
| 2020/03/19 | 3,300 | 3,595 | 3,300 | 3,595 | 119,800 |
| 2020/03/18 | 3,175 | 3,355 | 3,150 | 3,245 | 90,700 |
| 2020/03/17 | 2,821 | 3,120 | 2,810 | 3,105 | 91,000 |
| 2020/03/16 | 2,900 | 3,000 | 2,866 | 2,890 | 75,100 |
| 2020/03/13 | 2,866 | 2,933 | 2,761 | 2,858 | 117,200 |
| 2020/03/12 | 3,120 | 3,160 | 3,005 | 3,015 | 100,200 |
| 2020/03/11 | 3,145 | 3,270 | 3,135 | 3,185 | 95,900 |
| 2020/03/10 | 2,982 | 3,125 | 2,886 | 3,090 | 122,400 |
| 2020/03/09 | 3,205 | 3,205 | 3,045 | 3,075 | 109,700 |
| 2020/03/06 | 3,380 | 3,385 | 3,240 | 3,260 | 101,100 |
| 2020/03/05 | 3,430 | 3,475 | 3,355 | 3,425 | 144,700 |
| 2020/03/04 | 3,520 | 3,595 | 3,505 | 3,570 | 51,200 |
| 2020/03/03 | 3,710 | 3,715 | 3,580 | 3,595 | 55,800 |
| 2020/03/02 | 3,485 | 3,665 | 3,485 | 3,635 | 67,400 |
| 2020/02/28 | 3,535 | 3,560 | 3,490 | 3,515 | 78,300 |
| 2020/02/27 | 3,715 | 3,725 | 3,640 | 3,640 | 78,400 |
| 2020/02/26 | 3,745 | 3,745 | 3,670 | 3,730 | 66,900 |
| 2020/02/25 | 3,875 | 3,875 | 3,770 | 3,790 | 106,300 |
| 2020/02/21 | 3,945 | 3,970 | 3,930 | 3,940 | 26,800 |
| 2020/02/20 | 3,970 | 3,980 | 3,930 | 3,935 | 42,800 |
| 2020/02/19 | 3,970 | 3,970 | 3,910 | 3,910 | 37,600 |
| 2020/02/18 | 4,010 | 4,020 | 3,910 | 3,945 | 100,400 |
| 2020/02/17 | 4,150 | 4,150 | 4,060 | 4,080 | 32,100 |
| 2020/02/14 | 4,160 | 4,160 | 4,110 | 4,130 | 38,400 |
| 2020/02/13 | 4,160 | 4,175 | 4,125 | 4,165 | 29,900 |
| 2020/02/12 | 4,150 | 4,160 | 4,110 | 4,150 | 31,700 |
| 2020/02/10 | 4,140 | 4,175 | 4,130 | 4,165 | 46,100 |
| 2020/02/07 | 4,200 | 4,215 | 4,135 | 4,140 | 47,000 |
| 2020/02/06 | 4,210 | 4,270 | 4,205 | 4,230 | 53,500 |
| 2020/02/05 | 4,195 | 4,210 | 4,170 | 4,185 | 39,300 |
| 2020/02/04 | 4,075 | 4,160 | 4,070 | 4,160 | 42,300 |
| 2020/02/03 | 4,085 | 4,095 | 4,060 | 4,070 | 48,400 |
| 2020/01/31 | 4,065 | 4,135 | 4,065 | 4,120 | 50,200 |
| 2020/01/30 | 4,105 | 4,125 | 4,035 | 4,075 | 97,000 |
| 2020/01/29 | 4,190 | 4,205 | 4,140 | 4,150 | 69,000 |
| 2020/01/28 | 4,245 | 4,245 | 4,175 | 4,215 | 64,400 |
| 2020/01/27 | 4,285 | 4,285 | 4,240 | 4,260 | 52,100 |
| 2020/01/24 | 4,385 | 4,385 | 4,325 | 4,325 | 59,900 |
| 2020/01/23 | 4,440 | 4,440 | 4,375 | 4,380 | 62,300 |
| 2020/01/22 | 4,420 | 4,485 | 4,400 | 4,475 | 95,900 |
| 2020/01/21 | 4,375 | 4,415 | 4,375 | 4,400 | 60,100 |
| 2020/01/20 | 4,390 | 4,430 | 4,385 | 4,385 | 85,100 |
| 2020/01/17 | 4,400 | 4,425 | 4,370 | 4,385 | 295,500 |
| 2020/01/16 | 4,485 | 4,490 | 4,410 | 4,440 | 440,000 |
| 2020/01/15 | 4,540 | 4,545 | 4,490 | 4,490 | 224,200 |
| 2020/01/14 | 4,570 | 4,570 | 4,520 | 4,545 | 207,700 |
| 2020/01/10 | 4,585 | 4,600 | 4,570 | 4,570 | 113,300 |
| 2020/01/09 | 4,550 | 4,570 | 4,525 | 4,570 | 141,200 |
| 2020/01/08 | 4,555 | 4,555 | 4,505 | 4,510 | 129,500 |
| 2020/01/07 | 4,585 | 4,595 | 4,560 | 4,570 | 88,300 |
| 2020/01/06 | 4,590 | 4,595 | 4,540 | 4,540 | 131,900 |