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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,795 | 4,795 | 4,740 | 4,740 | 72,100 |
| 2021/12/29 | 4,780 | 4,825 | 4,775 | 4,815 | 48,100 |
| 2021/12/28 | 4,755 | 4,790 | 4,745 | 4,790 | 30,300 |
| 2021/12/27 | 4,795 | 4,795 | 4,700 | 4,725 | 30,600 |
| 2021/12/24 | 4,790 | 4,795 | 4,755 | 4,765 | 24,200 |
| 2021/12/23 | 4,755 | 4,775 | 4,745 | 4,760 | 13,200 |
| 2021/12/22 | 4,715 | 4,750 | 4,715 | 4,730 | 17,500 |
| 2021/12/21 | 4,800 | 4,800 | 4,715 | 4,715 | 32,100 |
| 2021/12/20 | 4,810 | 4,810 | 4,750 | 4,750 | 34,900 |
| 2021/12/17 | 4,870 | 4,880 | 4,805 | 4,825 | 43,300 |
| 2021/12/16 | 4,865 | 4,880 | 4,850 | 4,855 | 22,700 |
| 2021/12/15 | 4,850 | 4,890 | 4,825 | 4,825 | 33,000 |
| 2021/12/14 | 4,930 | 4,930 | 4,860 | 4,895 | 30,200 |
| 2021/12/13 | 5,020 | 5,030 | 4,900 | 4,915 | 40,700 |
| 2021/12/10 | 5,030 | 5,040 | 4,985 | 4,985 | 21,500 |
| 2021/12/09 | 5,060 | 5,110 | 5,020 | 5,030 | 13,900 |
| 2021/12/08 | 5,140 | 5,140 | 5,060 | 5,060 | 19,100 |
| 2021/12/07 | 4,935 | 5,090 | 4,905 | 5,080 | 34,000 |
| 2021/12/06 | 4,950 | 4,970 | 4,860 | 4,865 | 31,300 |
| 2021/12/03 | 4,835 | 4,915 | 4,835 | 4,900 | 18,800 |
| 2021/12/02 | 4,890 | 4,915 | 4,825 | 4,825 | 40,100 |
| 2021/12/01 | 4,905 | 4,940 | 4,855 | 4,890 | 28,600 |
| 2021/11/30 | 5,020 | 5,060 | 4,880 | 4,910 | 60,300 |
| 2021/11/29 | 5,050 | 5,140 | 4,930 | 4,955 | 66,400 |
| 2021/11/26 | 5,100 | 5,130 | 5,040 | 5,060 | 45,400 |
| 2021/11/25 | 5,210 | 5,220 | 5,120 | 5,160 | 16,100 |
| 2021/11/24 | 5,300 | 5,330 | 5,210 | 5,210 | 15,900 |
| 2021/11/22 | 5,280 | 5,290 | 5,240 | 5,290 | 15,600 |
| 2021/11/19 | 5,270 | 5,320 | 5,230 | 5,280 | 18,200 |
| 2021/11/18 | 5,310 | 5,330 | 5,270 | 5,270 | 21,100 |
| 2021/11/17 | 5,430 | 5,430 | 5,320 | 5,320 | 18,300 |
| 2021/11/16 | 5,480 | 5,510 | 5,410 | 5,430 | 14,000 |
| 2021/11/15 | 5,540 | 5,570 | 5,460 | 5,460 | 15,300 |
| 2021/11/12 | 5,420 | 5,550 | 5,420 | 5,520 | 21,400 |
| 2021/11/11 | 5,430 | 5,430 | 5,360 | 5,410 | 13,400 |
| 2021/11/10 | 5,450 | 5,460 | 5,410 | 5,420 | 14,200 |
| 2021/11/09 | 5,510 | 5,520 | 5,410 | 5,410 | 17,700 |
| 2021/11/08 | 5,540 | 5,560 | 5,510 | 5,520 | 18,600 |
| 2021/11/05 | 5,490 | 5,510 | 5,470 | 5,510 | 13,500 |
| 2021/11/04 | 5,510 | 5,540 | 5,470 | 5,490 | 24,600 |
| 2021/11/02 | 5,540 | 5,540 | 5,450 | 5,500 | 21,600 |
| 2021/11/01 | 5,450 | 5,500 | 5,410 | 5,490 | 20,000 |
| 2021/10/29 | 5,380 | 5,420 | 5,350 | 5,420 | 21,300 |
| 2021/10/28 | 5,360 | 5,430 | 5,320 | 5,420 | 111,300 |
| 2021/10/27 | 5,420 | 5,430 | 5,370 | 5,390 | 22,100 |
| 2021/10/26 | 5,380 | 5,420 | 5,360 | 5,420 | 18,500 |
| 2021/10/25 | 5,450 | 5,460 | 5,330 | 5,360 | 34,400 |
| 2021/10/22 | 5,460 | 5,520 | 5,440 | 5,480 | 21,400 |
| 2021/10/21 | 5,500 | 5,510 | 5,460 | 5,460 | 21,500 |
| 2021/10/20 | 5,580 | 5,580 | 5,520 | 5,530 | 19,600 |
| 2021/10/19 | 5,580 | 5,580 | 5,540 | 5,560 | 18,800 |
| 2021/10/18 | 5,670 | 5,670 | 5,590 | 5,600 | 18,300 |
| 2021/10/15 | 5,600 | 5,660 | 5,560 | 5,660 | 32,100 |
| 2021/10/14 | 5,620 | 5,620 | 5,550 | 5,560 | 19,600 |
| 2021/10/13 | 5,610 | 5,650 | 5,580 | 5,630 | 20,300 |
| 2021/10/12 | 5,670 | 5,690 | 5,620 | 5,620 | 19,400 |
| 2021/10/11 | 5,660 | 5,710 | 5,640 | 5,710 | 18,900 |
| 2021/10/08 | 5,640 | 5,710 | 5,620 | 5,660 | 32,000 |
| 2021/10/07 | 5,790 | 5,810 | 5,700 | 5,700 | 22,700 |
| 2021/10/06 | 5,700 | 5,800 | 5,690 | 5,750 | 35,200 |
| 2021/10/05 | 5,690 | 5,730 | 5,660 | 5,670 | 26,400 |
| 2021/10/04 | 5,700 | 5,740 | 5,690 | 5,690 | 15,800 |
| 2021/10/01 | 5,700 | 5,740 | 5,650 | 5,680 | 29,700 |
| 2021/09/30 | 5,730 | 5,780 | 5,690 | 5,700 | 26,500 |
| 2021/09/29 | 5,700 | 5,740 | 5,680 | 5,740 | 34,100 |
| 2021/09/28 | 5,910 | 5,910 | 5,800 | 5,820 | 36,700 |
| 2021/09/27 | 5,990 | 5,990 | 5,920 | 5,940 | 22,100 |
| 2021/09/24 | 5,850 | 5,990 | 5,840 | 5,980 | 33,300 |
| 2021/09/22 | 5,850 | 5,880 | 5,820 | 5,850 | 27,400 |
| 2021/09/21 | 5,810 | 5,920 | 5,810 | 5,880 | 29,900 |
| 2021/09/17 | 6,000 | 6,000 | 5,900 | 5,950 | 32,700 |
| 2021/09/16 | 5,900 | 6,030 | 5,900 | 6,020 | 33,200 |
| 2021/09/15 | 5,950 | 5,950 | 5,830 | 5,870 | 36,900 |
| 2021/09/14 | 6,080 | 6,080 | 6,000 | 6,050 | 31,500 |
| 2021/09/13 | 5,920 | 6,090 | 5,920 | 6,090 | 68,800 |
| 2021/09/10 | 5,810 | 5,910 | 5,800 | 5,900 | 47,900 |
| 2021/09/09 | 5,730 | 5,810 | 5,720 | 5,810 | 29,400 |
| 2021/09/08 | 5,770 | 5,780 | 5,720 | 5,750 | 28,800 |
| 2021/09/07 | 5,770 | 5,840 | 5,750 | 5,770 | 58,400 |
| 2021/09/06 | 5,680 | 5,780 | 5,680 | 5,730 | 34,000 |
| 2021/09/03 | 5,670 | 5,770 | 5,660 | 5,720 | 50,700 |
| 2021/09/02 | 5,620 | 5,720 | 5,620 | 5,670 | 52,000 |
| 2021/09/01 | 5,580 | 5,710 | 5,570 | 5,630 | 75,200 |
| 2021/08/31 | 5,400 | 5,720 | 5,400 | 5,620 | 188,900 |
| 2021/08/30 | 5,400 | 5,430 | 5,290 | 5,310 | 42,100 |
| 2021/08/27 | 5,450 | 5,450 | 5,300 | 5,410 | 38,200 |
| 2021/08/26 | 5,460 | 5,530 | 5,460 | 5,470 | 23,800 |
| 2021/08/25 | 5,460 | 5,500 | 5,440 | 5,480 | 13,000 |
| 2021/08/24 | 5,470 | 5,500 | 5,420 | 5,460 | 18,400 |
| 2021/08/23 | 5,520 | 5,570 | 5,480 | 5,500 | 18,500 |
| 2021/08/20 | 5,480 | 5,540 | 5,480 | 5,510 | 30,000 |
| 2021/08/19 | 5,440 | 5,490 | 5,420 | 5,470 | 27,000 |
| 2021/08/18 | 5,360 | 5,440 | 5,360 | 5,400 | 14,900 |
| 2021/08/17 | 5,330 | 5,420 | 5,330 | 5,360 | 21,700 |
| 2021/08/16 | 5,380 | 5,380 | 5,320 | 5,330 | 18,400 |
| 2021/08/13 | 5,330 | 5,410 | 5,330 | 5,390 | 16,800 |
| 2021/08/12 | 5,440 | 5,460 | 5,330 | 5,340 | 22,200 |
| 2021/08/11 | 5,350 | 5,440 | 5,350 | 5,410 | 26,800 |
| 2021/08/10 | 5,240 | 5,340 | 5,240 | 5,330 | 19,200 |
| 2021/08/06 | 5,260 | 5,280 | 5,240 | 5,270 | 11,800 |
| 2021/08/05 | 5,260 | 5,310 | 5,260 | 5,310 | 15,900 |
| 2021/08/04 | 5,190 | 5,340 | 5,190 | 5,310 | 42,300 |
| 2021/08/03 | 5,240 | 5,260 | 5,190 | 5,220 | 56,000 |
| 2021/08/02 | 5,300 | 5,340 | 5,280 | 5,320 | 42,900 |
| 2021/07/30 | 5,400 | 5,430 | 5,270 | 5,310 | 64,400 |
| 2021/07/29 | 5,340 | 5,470 | 5,320 | 5,390 | 77,400 |
| 2021/07/28 | 5,280 | 5,380 | 5,240 | 5,300 | 77,600 |
| 2021/07/27 | 5,080 | 5,300 | 5,080 | 5,300 | 125,300 |
| 2021/07/26 | 4,995 | 5,070 | 4,995 | 5,060 | 68,800 |
| 2021/07/21 | 4,935 | 4,975 | 4,920 | 4,960 | 37,200 |
| 2021/07/20 | 4,895 | 4,945 | 4,865 | 4,935 | 50,500 |
| 2021/07/19 | 5,000 | 5,010 | 4,915 | 4,945 | 139,000 |
| 2021/07/16 | 5,010 | 5,080 | 5,010 | 5,070 | 271,900 |
| 2021/07/15 | 5,070 | 5,090 | 5,030 | 5,030 | 80,900 |
| 2021/07/14 | 5,070 | 5,080 | 5,030 | 5,050 | 35,700 |
| 2021/07/13 | 5,040 | 5,080 | 5,010 | 5,080 | 51,600 |
| 2021/07/12 | 5,010 | 5,050 | 4,985 | 5,000 | 77,300 |
| 2021/07/09 | 4,980 | 4,980 | 4,925 | 4,965 | 104,800 |
| 2021/07/08 | 5,040 | 5,050 | 5,000 | 5,000 | 36,800 |
| 2021/07/07 | 5,030 | 5,050 | 5,020 | 5,020 | 22,800 |
| 2021/07/06 | 5,050 | 5,060 | 5,030 | 5,060 | 16,100 |
| 2021/07/05 | 5,030 | 5,050 | 5,030 | 5,040 | 24,700 |
| 2021/07/02 | 5,010 | 5,060 | 5,010 | 5,050 | 30,400 |
| 2021/07/01 | 5,010 | 5,030 | 5,000 | 5,000 | 16,000 |
| 2021/06/30 | 5,080 | 5,090 | 4,990 | 4,990 | 34,400 |
| 2021/06/29 | 5,090 | 5,100 | 5,020 | 5,030 | 33,300 |
| 2021/06/28 | 5,080 | 5,130 | 5,070 | 5,120 | 18,300 |
| 2021/06/25 | 5,060 | 5,100 | 5,050 | 5,100 | 19,900 |
| 2021/06/24 | 5,040 | 5,050 | 4,995 | 5,040 | 16,900 |
| 2021/06/23 | 5,060 | 5,110 | 5,030 | 5,050 | 20,100 |
| 2021/06/22 | 5,010 | 5,080 | 5,010 | 5,050 | 23,200 |
| 2021/06/21 | 4,965 | 4,990 | 4,965 | 4,970 | 31,800 |
| 2021/06/18 | 5,010 | 5,030 | 4,995 | 5,000 | 29,000 |
| 2021/06/17 | 5,050 | 5,060 | 5,000 | 5,000 | 16,700 |
| 2021/06/16 | 5,030 | 5,070 | 5,030 | 5,040 | 13,300 |
| 2021/06/15 | 5,070 | 5,090 | 5,010 | 5,030 | 30,100 |
| 2021/06/14 | 5,130 | 5,130 | 5,080 | 5,090 | 12,500 |
| 2021/06/11 | 5,090 | 5,110 | 5,050 | 5,100 | 25,000 |
| 2021/06/10 | 5,080 | 5,100 | 5,060 | 5,090 | 18,900 |
| 2021/06/09 | 5,050 | 5,090 | 5,050 | 5,080 | 23,100 |
| 2021/06/08 | 4,955 | 5,060 | 4,955 | 5,050 | 38,800 |
| 2021/06/07 | 4,970 | 4,975 | 4,895 | 4,935 | 36,100 |
| 2021/06/04 | 4,910 | 4,980 | 4,910 | 4,960 | 32,600 |
| 2021/06/03 | 4,895 | 4,915 | 4,865 | 4,910 | 30,700 |
| 2021/06/02 | 4,910 | 4,935 | 4,825 | 4,880 | 45,200 |
| 2021/06/01 | 4,960 | 4,965 | 4,895 | 4,935 | 34,400 |
| 2021/05/31 | 4,950 | 5,020 | 4,915 | 4,940 | 32,200 |
| 2021/05/28 | 4,900 | 4,980 | 4,890 | 4,970 | 53,900 |
| 2021/05/27 | 5,050 | 5,090 | 4,840 | 4,840 | 153,400 |
| 2021/05/26 | 5,100 | 5,100 | 5,050 | 5,090 | 47,400 |
| 2021/05/25 | 5,200 | 5,200 | 5,110 | 5,160 | 35,300 |
| 2021/05/24 | 5,210 | 5,230 | 5,190 | 5,200 | 20,300 |
| 2021/05/21 | 5,240 | 5,240 | 5,190 | 5,210 | 16,100 |
| 2021/05/20 | 5,210 | 5,260 | 5,210 | 5,210 | 15,900 |
| 2021/05/19 | 5,200 | 5,240 | 5,190 | 5,190 | 14,400 |
| 2021/05/18 | 5,150 | 5,240 | 5,150 | 5,240 | 15,100 |
| 2021/05/17 | 5,230 | 5,250 | 5,150 | 5,160 | 18,900 |
| 2021/05/14 | 5,210 | 5,270 | 5,160 | 5,200 | 27,100 |
| 2021/05/13 | 5,130 | 5,220 | 5,130 | 5,130 | 21,300 |
| 2021/05/12 | 5,180 | 5,210 | 5,150 | 5,150 | 22,300 |
| 2021/05/11 | 5,250 | 5,250 | 5,160 | 5,160 | 16,300 |
| 2021/05/10 | 5,230 | 5,250 | 5,210 | 5,250 | 8,900 |
| 2021/05/07 | 5,220 | 5,270 | 5,170 | 5,230 | 24,100 |
| 2021/05/06 | 5,120 | 5,220 | 5,120 | 5,160 | 26,800 |
| 2021/04/30 | 5,170 | 5,170 | 5,030 | 5,070 | 43,900 |
| 2021/04/28 | 5,210 | 5,220 | 5,140 | 5,140 | 24,100 |
| 2021/04/27 | 5,220 | 5,270 | 5,200 | 5,210 | 18,400 |
| 2021/04/26 | 5,310 | 5,310 | 5,220 | 5,220 | 18,400 |
| 2021/04/23 | 5,240 | 5,320 | 5,220 | 5,310 | 16,700 |
| 2021/04/22 | 5,250 | 5,280 | 5,200 | 5,250 | 26,400 |
| 2021/04/21 | 5,200 | 5,220 | 5,150 | 5,170 | 25,400 |
| 2021/04/20 | 5,300 | 5,310 | 5,240 | 5,240 | 30,500 |
| 2021/04/19 | 5,350 | 5,360 | 5,310 | 5,350 | 29,700 |
| 2021/04/16 | 5,360 | 5,370 | 5,320 | 5,360 | 13,400 |
| 2021/04/15 | 5,340 | 5,370 | 5,310 | 5,360 | 21,200 |
| 2021/04/14 | 5,320 | 5,350 | 5,260 | 5,330 | 24,700 |
| 2021/04/13 | 5,310 | 5,340 | 5,270 | 5,330 | 32,600 |
| 2021/04/12 | 5,240 | 5,310 | 5,190 | 5,310 | 40,300 |
| 2021/04/09 | 5,160 | 5,270 | 5,150 | 5,240 | 62,100 |
| 2021/04/08 | 5,250 | 5,250 | 5,100 | 5,110 | 61,000 |
| 2021/04/07 | 5,270 | 5,290 | 5,250 | 5,290 | 16,700 |
| 2021/04/06 | 5,340 | 5,340 | 5,220 | 5,270 | 23,600 |
| 2021/04/05 | 5,270 | 5,360 | 5,240 | 5,330 | 23,200 |
| 2021/04/02 | 5,260 | 5,290 | 5,220 | 5,270 | 49,800 |
| 2021/04/01 | 5,340 | 5,340 | 5,250 | 5,250 | 34,800 |
| 2021/03/31 | 5,450 | 5,450 | 5,320 | 5,320 | 70,100 |
| 2021/03/30 | 5,520 | 5,550 | 5,450 | 5,520 | 53,400 |
| 2021/03/29 | 5,430 | 5,550 | 5,430 | 5,520 | 88,800 |
| 2021/03/26 | 5,410 | 5,470 | 5,350 | 5,380 | 34,200 |
| 2021/03/25 | 5,390 | 5,450 | 5,360 | 5,420 | 31,400 |
| 2021/03/24 | 5,540 | 5,550 | 5,390 | 5,390 | 35,600 |
| 2021/03/23 | 5,690 | 5,690 | 5,540 | 5,540 | 32,900 |
| 2021/03/22 | 5,700 | 5,770 | 5,660 | 5,690 | 64,400 |
| 2021/03/19 | 5,620 | 5,740 | 5,600 | 5,740 | 59,400 |
| 2021/03/18 | 5,680 | 5,680 | 5,590 | 5,630 | 44,500 |
| 2021/03/17 | 5,620 | 5,720 | 5,610 | 5,680 | 46,800 |
| 2021/03/16 | 5,560 | 5,650 | 5,520 | 5,650 | 31,400 |
| 2021/03/15 | 5,540 | 5,610 | 5,510 | 5,580 | 35,100 |
| 2021/03/12 | 5,620 | 5,620 | 5,470 | 5,510 | 50,700 |
| 2021/03/11 | 5,560 | 5,670 | 5,530 | 5,610 | 72,400 |
| 2021/03/10 | 5,560 | 5,620 | 5,510 | 5,560 | 71,200 |
| 2021/03/09 | 5,470 | 5,600 | 5,430 | 5,560 | 111,000 |
| 2021/03/08 | 5,350 | 5,470 | 5,290 | 5,380 | 73,500 |
| 2021/03/05 | 5,050 | 5,320 | 4,960 | 5,320 | 114,800 |
| 2021/03/04 | 5,160 | 5,180 | 5,080 | 5,140 | 50,400 |
| 2021/03/03 | 5,180 | 5,200 | 5,130 | 5,180 | 34,700 |
| 2021/03/02 | 5,220 | 5,220 | 5,110 | 5,180 | 43,200 |
| 2021/03/01 | 5,120 | 5,230 | 5,110 | 5,200 | 43,100 |
| 2021/02/26 | 5,260 | 5,270 | 5,060 | 5,060 | 78,500 |
| 2021/02/25 | 5,290 | 5,370 | 5,280 | 5,320 | 23,800 |
| 2021/02/24 | 5,410 | 5,420 | 5,280 | 5,290 | 42,500 |
| 2021/02/22 | 5,400 | 5,440 | 5,390 | 5,410 | 31,200 |
| 2021/02/19 | 5,340 | 5,430 | 5,340 | 5,400 | 33,500 |
| 2021/02/18 | 5,460 | 5,470 | 5,310 | 5,340 | 71,400 |
| 2021/02/17 | 5,400 | 5,510 | 5,400 | 5,500 | 39,900 |
| 2021/02/16 | 5,460 | 5,510 | 5,370 | 5,400 | 62,800 |
| 2021/02/15 | 5,400 | 5,460 | 5,370 | 5,450 | 36,700 |
| 2021/02/12 | 5,400 | 5,400 | 5,300 | 5,380 | 36,600 |
| 2021/02/10 | 5,370 | 5,470 | 5,340 | 5,360 | 55,700 |
| 2021/02/09 | 5,400 | 5,430 | 5,320 | 5,340 | 30,600 |
| 2021/02/08 | 5,300 | 5,400 | 5,280 | 5,400 | 55,200 |
| 2021/02/05 | 5,300 | 5,350 | 5,270 | 5,300 | 28,400 |
| 2021/02/04 | 5,370 | 5,430 | 5,330 | 5,330 | 37,400 |
| 2021/02/03 | 5,280 | 5,370 | 5,280 | 5,370 | 39,300 |
| 2021/02/02 | 5,260 | 5,280 | 5,210 | 5,270 | 27,000 |
| 2021/02/01 | 5,250 | 5,290 | 5,210 | 5,210 | 34,200 |
| 2021/01/29 | 5,390 | 5,460 | 5,260 | 5,270 | 63,500 |
| 2021/01/28 | 5,240 | 5,390 | 5,200 | 5,380 | 179,600 |
| 2021/01/27 | 5,190 | 5,280 | 5,170 | 5,200 | 60,400 |
| 2021/01/26 | 5,110 | 5,180 | 5,110 | 5,150 | 41,600 |
| 2021/01/25 | 5,100 | 5,140 | 5,090 | 5,130 | 29,600 |
| 2021/01/22 | 5,110 | 5,150 | 5,090 | 5,090 | 52,500 |
| 2021/01/21 | 5,090 | 5,180 | 5,090 | 5,130 | 58,100 |
| 2021/01/20 | 5,140 | 5,160 | 5,070 | 5,120 | 61,200 |
| 2021/01/19 | 5,080 | 5,230 | 5,060 | 5,120 | 170,300 |
| 2021/01/18 | 5,170 | 5,170 | 5,050 | 5,090 | 266,400 |
| 2021/01/15 | 5,190 | 5,200 | 5,130 | 5,180 | 96,700 |
| 2021/01/14 | 5,080 | 5,190 | 5,050 | 5,160 | 85,700 |
| 2021/01/13 | 5,120 | 5,120 | 5,060 | 5,080 | 60,000 |
| 2021/01/12 | 5,130 | 5,130 | 5,070 | 5,100 | 81,300 |
| 2021/01/08 | 5,170 | 5,170 | 5,060 | 5,110 | 158,100 |
| 2021/01/07 | 5,200 | 5,280 | 5,180 | 5,180 | 64,800 |
| 2021/01/06 | 5,210 | 5,220 | 5,160 | 5,190 | 49,900 |
| 2021/01/05 | 5,250 | 5,290 | 5,210 | 5,230 | 37,800 |
| 2021/01/04 | 5,360 | 5,360 | 5,250 | 5,280 | 62,100 |