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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,135 | 3,145 | 3,120 | 3,125 | 18,500 |
| 2010/12/29 | 3,105 | 3,125 | 3,105 | 3,125 | 18,400 |
| 2010/12/28 | 3,060 | 3,105 | 3,060 | 3,095 | 18,100 |
| 2010/12/27 | 3,055 | 3,075 | 3,055 | 3,060 | 14,200 |
| 2010/12/24 | 3,075 | 3,090 | 3,055 | 3,060 | 20,700 |
| 2010/12/22 | 3,110 | 3,120 | 3,065 | 3,075 | 25,500 |
| 2010/12/21 | 3,105 | 3,150 | 3,105 | 3,105 | 18,600 |
| 2010/12/20 | 3,195 | 3,195 | 3,085 | 3,105 | 44,900 |
| 2010/12/17 | 3,020 | 3,100 | 3,005 | 3,100 | 48,300 |
| 2010/12/16 | 2,991 | 3,015 | 2,991 | 3,005 | 65,000 |
| 2010/12/15 | 2,981 | 2,992 | 2,978 | 2,989 | 39,400 |
| 2010/12/14 | 2,961 | 2,972 | 2,960 | 2,971 | 45,100 |
| 2010/12/13 | 2,925 | 2,951 | 2,917 | 2,950 | 35,900 |
| 2010/12/10 | 2,900 | 2,916 | 2,893 | 2,916 | 40,800 |
| 2010/12/09 | 2,902 | 2,920 | 2,897 | 2,900 | 41,900 |
| 2010/12/08 | 2,910 | 2,927 | 2,896 | 2,900 | 36,300 |
| 2010/12/07 | 2,930 | 2,933 | 2,892 | 2,900 | 43,800 |
| 2010/12/06 | 2,909 | 2,930 | 2,909 | 2,930 | 23,200 |
| 2010/12/03 | 2,923 | 2,935 | 2,892 | 2,907 | 26,900 |
| 2010/12/02 | 2,888 | 2,925 | 2,870 | 2,900 | 29,800 |
| 2010/12/01 | 2,850 | 2,866 | 2,843 | 2,858 | 18,000 |
| 2010/11/30 | 2,932 | 2,936 | 2,832 | 2,840 | 54,400 |
| 2010/11/29 | 2,931 | 2,966 | 2,930 | 2,932 | 32,500 |
| 2010/11/26 | 2,910 | 2,949 | 2,910 | 2,931 | 22,100 |
| 2010/11/25 | 2,930 | 2,935 | 2,907 | 2,909 | 32,300 |
| 2010/11/24 | 2,833 | 2,937 | 2,833 | 2,930 | 47,200 |
| 2010/11/22 | 2,815 | 2,845 | 2,807 | 2,833 | 26,600 |
| 2010/11/19 | 2,810 | 2,815 | 2,768 | 2,775 | 26,900 |
| 2010/11/18 | 2,770 | 2,772 | 2,730 | 2,750 | 41,700 |
| 2010/11/17 | 2,730 | 2,771 | 2,730 | 2,770 | 21,000 |
| 2010/11/16 | 2,728 | 2,750 | 2,710 | 2,733 | 27,800 |
| 2010/11/15 | 2,756 | 2,757 | 2,710 | 2,716 | 42,300 |
| 2010/11/12 | 2,755 | 2,769 | 2,739 | 2,741 | 39,200 |
| 2010/11/11 | 2,753 | 2,765 | 2,745 | 2,750 | 25,800 |
| 2010/11/10 | 2,729 | 2,756 | 2,729 | 2,751 | 35,400 |
| 2010/11/09 | 2,727 | 2,729 | 2,711 | 2,723 | 15,200 |
| 2010/11/08 | 2,706 | 2,723 | 2,698 | 2,723 | 29,400 |
| 2010/11/05 | 2,639 | 2,697 | 2,635 | 2,677 | 92,400 |
| 2010/11/04 | 2,631 | 2,635 | 2,615 | 2,625 | 64,600 |
| 2010/11/02 | 2,670 | 2,671 | 2,630 | 2,631 | 58,100 |
| 2010/11/01 | 2,671 | 2,700 | 2,665 | 2,686 | 35,700 |
| 2010/10/29 | 2,675 | 2,682 | 2,661 | 2,671 | 33,900 |
| 2010/10/28 | 2,707 | 2,713 | 2,675 | 2,675 | 34,200 |
| 2010/10/27 | 2,718 | 2,726 | 2,705 | 2,707 | 19,000 |
| 2010/10/26 | 2,722 | 2,745 | 2,720 | 2,722 | 16,200 |
| 2010/10/25 | 2,750 | 2,764 | 2,724 | 2,729 | 36,400 |
| 2010/10/22 | 2,730 | 2,748 | 2,720 | 2,748 | 20,300 |
| 2010/10/21 | 2,722 | 2,743 | 2,704 | 2,731 | 22,700 |
| 2010/10/20 | 2,700 | 2,745 | 2,689 | 2,740 | 33,800 |
| 2010/10/19 | 2,708 | 2,729 | 2,708 | 2,717 | 15,300 |
| 2010/10/18 | 2,694 | 2,714 | 2,694 | 2,696 | 23,500 |
| 2010/10/15 | 2,727 | 2,730 | 2,691 | 2,694 | 23,900 |
| 2010/10/14 | 2,708 | 2,744 | 2,703 | 2,727 | 33,600 |
| 2010/10/13 | 2,680 | 2,709 | 2,680 | 2,691 | 27,300 |
| 2010/10/12 | 2,800 | 2,804 | 2,670 | 2,686 | 75,400 |
| 2010/10/08 | 2,848 | 2,859 | 2,795 | 2,796 | 39,600 |
| 2010/10/07 | 2,835 | 2,865 | 2,827 | 2,848 | 38,500 |
| 2010/10/06 | 2,825 | 2,829 | 2,809 | 2,827 | 32,600 |
| 2010/10/05 | 2,794 | 2,838 | 2,763 | 2,798 | 46,100 |
| 2010/10/04 | 2,882 | 2,882 | 2,790 | 2,794 | 54,600 |
| 2010/10/01 | 2,886 | 2,903 | 2,861 | 2,882 | 38,100 |
| 2010/09/30 | 2,936 | 2,938 | 2,882 | 2,887 | 38,500 |
| 2010/09/29 | 2,947 | 2,961 | 2,928 | 2,936 | 27,700 |
| 2010/09/28 | 2,957 | 2,959 | 2,940 | 2,947 | 11,100 |
| 2010/09/27 | 2,929 | 2,957 | 2,926 | 2,957 | 16,800 |
| 2010/09/24 | 2,921 | 2,945 | 2,921 | 2,929 | 26,100 |
| 2010/09/22 | 2,928 | 2,934 | 2,921 | 2,921 | 14,500 |
| 2010/09/21 | 2,949 | 2,949 | 2,928 | 2,928 | 23,900 |
| 2010/09/17 | 2,960 | 2,977 | 2,917 | 2,930 | 39,200 |
| 2010/09/16 | 2,990 | 2,993 | 2,968 | 2,977 | 24,400 |
| 2010/09/15 | 2,970 | 3,020 | 2,955 | 3,000 | 21,800 |
| 2010/09/14 | 3,000 | 3,005 | 2,971 | 2,976 | 19,000 |
| 2010/09/13 | 3,025 | 3,025 | 3,005 | 3,010 | 9,700 |
| 2010/09/10 | 3,010 | 3,045 | 2,999 | 3,025 | 23,800 |
| 2010/09/09 | 3,020 | 3,020 | 2,971 | 2,998 | 30,800 |
| 2010/09/08 | 3,030 | 3,040 | 3,010 | 3,030 | 6,900 |
| 2010/09/07 | 3,040 | 3,070 | 3,010 | 3,040 | 10,000 |
| 2010/09/06 | 3,060 | 3,060 | 3,025 | 3,050 | 10,000 |
| 2010/09/03 | 3,025 | 3,060 | 3,010 | 3,025 | 20,900 |
| 2010/09/02 | 3,030 | 3,055 | 2,999 | 3,040 | 32,300 |
| 2010/09/01 | 2,925 | 2,976 | 2,916 | 2,976 | 28,200 |
| 2010/08/31 | 3,050 | 3,050 | 2,913 | 2,925 | 65,400 |
| 2010/08/30 | 3,110 | 3,125 | 3,060 | 3,090 | 24,400 |
| 2010/08/27 | 3,180 | 3,190 | 3,115 | 3,115 | 27,600 |
| 2010/08/26 | 3,160 | 3,210 | 3,115 | 3,180 | 39,100 |
| 2010/08/25 | 3,065 | 3,150 | 3,065 | 3,135 | 27,500 |
| 2010/08/24 | 3,040 | 3,135 | 3,040 | 3,115 | 19,500 |
| 2010/08/23 | 3,070 | 3,105 | 3,050 | 3,065 | 18,900 |
| 2010/08/20 | 3,060 | 3,100 | 3,060 | 3,075 | 22,800 |
| 2010/08/19 | 3,105 | 3,115 | 3,080 | 3,100 | 19,300 |
| 2010/08/18 | 3,160 | 3,185 | 3,135 | 3,150 | 29,500 |
| 2010/08/17 | 3,140 | 3,150 | 3,115 | 3,140 | 14,200 |
| 2010/08/16 | 3,095 | 3,160 | 3,090 | 3,140 | 14,500 |
| 2010/08/13 | 3,055 | 3,145 | 3,055 | 3,130 | 28,100 |
| 2010/08/12 | 3,020 | 3,075 | 3,010 | 3,055 | 43,500 |
| 2010/08/11 | 3,110 | 3,125 | 3,055 | 3,080 | 27,500 |
| 2010/08/10 | 3,160 | 3,160 | 3,130 | 3,140 | 18,900 |
| 2010/08/09 | 3,150 | 3,175 | 3,130 | 3,155 | 14,400 |
| 2010/08/06 | 3,155 | 3,200 | 3,155 | 3,175 | 18,200 |
| 2010/08/05 | 3,150 | 3,225 | 3,140 | 3,195 | 30,600 |
| 2010/08/04 | 3,175 | 3,190 | 3,130 | 3,145 | 14,200 |
| 2010/08/03 | 3,190 | 3,230 | 3,180 | 3,205 | 14,700 |
| 2010/08/02 | 3,225 | 3,225 | 3,180 | 3,180 | 11,600 |
| 2010/07/30 | 3,225 | 3,250 | 3,210 | 3,225 | 32,100 |
| 2010/07/29 | 3,255 | 3,260 | 3,240 | 3,250 | 18,100 |
| 2010/07/28 | 3,200 | 3,260 | 3,195 | 3,255 | 25,300 |
| 2010/07/27 | 3,255 | 3,290 | 3,205 | 3,210 | 27,000 |
| 2010/07/26 | 3,300 | 3,300 | 3,245 | 3,250 | 21,000 |
| 2010/07/23 | 3,275 | 3,300 | 3,255 | 3,290 | 24,800 |
| 2010/07/22 | 3,220 | 3,260 | 3,215 | 3,250 | 20,200 |
| 2010/07/21 | 3,200 | 3,250 | 3,185 | 3,220 | 19,800 |
| 2010/07/20 | 3,115 | 3,220 | 3,115 | 3,205 | 27,300 |
| 2010/07/16 | 3,240 | 3,250 | 3,195 | 3,210 | 16,700 |
| 2010/07/15 | 3,290 | 3,290 | 3,260 | 3,260 | 45,600 |
| 2010/07/14 | 3,300 | 3,315 | 3,300 | 3,310 | 61,100 |
| 2010/07/13 | 3,295 | 3,315 | 3,295 | 3,300 | 24,700 |
| 2010/07/12 | 3,310 | 3,325 | 3,290 | 3,290 | 34,900 |
| 2010/07/09 | 3,315 | 3,315 | 3,290 | 3,300 | 32,800 |
| 2010/07/08 | 3,315 | 3,315 | 3,280 | 3,290 | 33,400 |
| 2010/07/07 | 3,305 | 3,315 | 3,260 | 3,275 | 29,100 |
| 2010/07/06 | 3,300 | 3,300 | 3,280 | 3,300 | 15,200 |
| 2010/07/05 | 3,360 | 3,360 | 3,280 | 3,285 | 28,300 |
| 2010/07/02 | 3,240 | 3,305 | 3,230 | 3,300 | 23,200 |
| 2010/07/01 | 3,255 | 3,255 | 3,210 | 3,230 | 29,300 |
| 2010/06/30 | 3,320 | 3,350 | 3,215 | 3,235 | 61,600 |
| 2010/06/29 | 3,400 | 3,400 | 3,325 | 3,355 | 31,300 |
| 2010/06/28 | 3,400 | 3,445 | 3,375 | 3,400 | 31,100 |
| 2010/06/25 | 3,330 | 3,370 | 3,315 | 3,330 | 21,900 |
| 2010/06/24 | 3,380 | 3,395 | 3,335 | 3,360 | 18,800 |
| 2010/06/23 | 3,440 | 3,440 | 3,390 | 3,410 | 16,400 |
| 2010/06/22 | 3,450 | 3,455 | 3,420 | 3,455 | 30,400 |
| 2010/06/21 | 3,430 | 3,485 | 3,430 | 3,470 | 17,100 |
| 2010/06/18 | 3,380 | 3,420 | 3,330 | 3,410 | 23,300 |
| 2010/06/17 | 3,330 | 3,390 | 3,330 | 3,380 | 20,900 |
| 2010/06/16 | 3,295 | 3,350 | 3,280 | 3,330 | 24,700 |
| 2010/06/15 | 3,240 | 3,280 | 3,225 | 3,255 | 24,500 |
| 2010/06/14 | 3,295 | 3,295 | 3,230 | 3,230 | 19,600 |
| 2010/06/11 | 3,230 | 3,265 | 3,230 | 3,255 | 46,500 |
| 2010/06/10 | 3,205 | 3,245 | 3,205 | 3,220 | 19,000 |
| 2010/06/09 | 3,165 | 3,220 | 3,165 | 3,205 | 33,000 |
| 2010/06/08 | 3,100 | 3,200 | 3,100 | 3,180 | 27,000 |
| 2010/06/07 | 3,140 | 3,155 | 3,105 | 3,115 | 24,300 |
| 2010/06/04 | 3,190 | 3,200 | 3,145 | 3,155 | 13,800 |
| 2010/06/03 | 3,170 | 3,170 | 3,135 | 3,150 | 31,000 |
| 2010/06/02 | 3,100 | 3,130 | 3,090 | 3,100 | 21,300 |
| 2010/06/01 | 3,150 | 3,160 | 3,105 | 3,110 | 16,200 |
| 2010/05/31 | 3,075 | 3,135 | 3,040 | 3,130 | 37,300 |
| 2010/05/28 | 3,065 | 3,100 | 3,040 | 3,070 | 38,300 |
| 2010/05/27 | 3,180 | 3,190 | 3,005 | 3,010 | 71,200 |
| 2010/05/26 | 3,235 | 3,300 | 3,170 | 3,180 | 31,700 |
| 2010/05/25 | 3,305 | 3,305 | 3,200 | 3,250 | 15,700 |
| 2010/05/24 | 3,250 | 3,420 | 3,230 | 3,305 | 35,500 |
| 2010/05/21 | 3,130 | 3,255 | 3,105 | 3,180 | 40,000 |
| 2010/05/20 | 3,280 | 3,330 | 3,240 | 3,305 | 36,400 |
| 2010/05/19 | 3,400 | 3,400 | 3,325 | 3,350 | 20,300 |
| 2010/05/18 | 3,495 | 3,495 | 3,405 | 3,415 | 23,200 |
| 2010/05/17 | 3,490 | 3,510 | 3,435 | 3,455 | 18,600 |
| 2010/05/14 | 3,500 | 3,510 | 3,460 | 3,490 | 16,500 |
| 2010/05/13 | 3,500 | 3,510 | 3,460 | 3,485 | 17,500 |
| 2010/05/12 | 3,530 | 3,550 | 3,445 | 3,465 | 28,700 |
| 2010/05/11 | 3,500 | 3,545 | 3,495 | 3,510 | 18,000 |
| 2010/05/10 | 3,475 | 3,550 | 3,435 | 3,460 | 58,500 |
| 2010/05/07 | 3,440 | 3,505 | 3,415 | 3,475 | 54,400 |
| 2010/05/06 | 3,480 | 3,580 | 3,465 | 3,560 | 66,500 |
| 2010/04/30 | 3,485 | 3,505 | 3,460 | 3,495 | 27,900 |
| 2010/04/28 | 3,480 | 3,480 | 3,435 | 3,440 | 22,300 |
| 2010/04/27 | 3,485 | 3,495 | 3,475 | 3,480 | 18,500 |
| 2010/04/26 | 3,475 | 3,500 | 3,475 | 3,485 | 22,800 |
| 2010/04/23 | 3,390 | 3,450 | 3,385 | 3,435 | 32,700 |
| 2010/04/22 | 3,370 | 3,380 | 3,340 | 3,365 | 26,000 |
| 2010/04/21 | 3,345 | 3,375 | 3,345 | 3,365 | 19,800 |
| 2010/04/20 | 3,320 | 3,350 | 3,320 | 3,345 | 12,700 |
| 2010/04/19 | 3,355 | 3,355 | 3,305 | 3,320 | 20,300 |
| 2010/04/16 | 3,400 | 3,400 | 3,350 | 3,355 | 17,800 |
| 2010/04/15 | 3,410 | 3,410 | 3,375 | 3,395 | 14,700 |
| 2010/04/14 | 3,400 | 3,410 | 3,385 | 3,385 | 14,900 |
| 2010/04/13 | 3,385 | 3,400 | 3,330 | 3,360 | 24,200 |
| 2010/04/12 | 3,360 | 3,435 | 3,360 | 3,405 | 34,800 |
| 2010/04/09 | 3,325 | 3,395 | 3,310 | 3,345 | 18,900 |
| 2010/04/08 | 3,370 | 3,410 | 3,345 | 3,350 | 31,400 |
| 2010/04/07 | 3,330 | 3,350 | 3,320 | 3,345 | 28,500 |
| 2010/04/06 | 3,300 | 3,320 | 3,290 | 3,305 | 22,500 |
| 2010/04/05 | 3,270 | 3,295 | 3,265 | 3,290 | 28,500 |
| 2010/04/02 | 3,275 | 3,280 | 3,270 | 3,275 | 11,600 |
| 2010/04/01 | 3,245 | 3,280 | 3,240 | 3,280 | 51,000 |
| 2010/03/31 | 3,225 | 3,245 | 3,225 | 3,240 | 30,000 |
| 2010/03/30 | 3,200 | 3,205 | 3,175 | 3,200 | 15,600 |
| 2010/03/29 | 3,200 | 3,210 | 3,145 | 3,185 | 16,900 |
| 2010/03/26 | 3,170 | 3,200 | 3,145 | 3,200 | 31,200 |
| 2010/03/25 | 3,245 | 3,245 | 3,145 | 3,165 | 24,700 |
| 2010/03/24 | 3,245 | 3,245 | 3,235 | 3,245 | 14,200 |
| 2010/03/23 | 3,230 | 3,245 | 3,220 | 3,235 | 13,400 |
| 2010/03/19 | 3,200 | 3,240 | 3,200 | 3,230 | 25,000 |
| 2010/03/18 | 3,200 | 3,230 | 3,180 | 3,200 | 20,600 |
| 2010/03/17 | 3,205 | 3,220 | 3,185 | 3,195 | 30,600 |
| 2010/03/16 | 3,175 | 3,225 | 3,175 | 3,210 | 14,300 |
| 2010/03/15 | 3,200 | 3,250 | 3,195 | 3,220 | 15,100 |
| 2010/03/12 | 3,150 | 3,215 | 3,150 | 3,210 | 34,900 |
| 2010/03/11 | 3,200 | 3,230 | 3,200 | 3,215 | 28,800 |
| 2010/03/10 | 3,255 | 3,255 | 3,170 | 3,190 | 30,500 |
| 2010/03/09 | 3,165 | 3,260 | 3,150 | 3,235 | 40,500 |
| 2010/03/08 | 3,235 | 3,245 | 3,190 | 3,200 | 43,700 |
| 2010/03/05 | 3,200 | 3,250 | 3,175 | 3,220 | 39,700 |
| 2010/03/04 | 3,150 | 3,265 | 3,130 | 3,170 | 51,400 |
| 2010/03/03 | 3,125 | 3,150 | 3,110 | 3,150 | 35,700 |
| 2010/03/02 | 3,015 | 3,125 | 3,000 | 3,120 | 45,200 |
| 2010/03/01 | 2,995 | 3,010 | 2,979 | 3,010 | 38,300 |
| 2010/02/26 | 2,980 | 3,005 | 2,980 | 2,985 | 28,300 |
| 2010/02/25 | 2,960 | 2,989 | 2,951 | 2,979 | 29,300 |
| 2010/02/24 | 2,995 | 2,995 | 2,937 | 2,937 | 17,400 |
| 2010/02/23 | 2,999 | 3,010 | 2,979 | 2,999 | 20,600 |
| 2010/02/22 | 2,910 | 2,998 | 2,900 | 2,994 | 58,600 |
| 2010/02/19 | 2,946 | 2,946 | 2,890 | 2,910 | 40,700 |
| 2010/02/18 | 2,902 | 2,947 | 2,891 | 2,946 | 50,700 |
| 2010/02/17 | 2,869 | 2,902 | 2,851 | 2,900 | 27,600 |
| 2010/02/16 | 2,899 | 2,899 | 2,831 | 2,864 | 42,500 |
| 2010/02/15 | 2,902 | 2,902 | 2,853 | 2,859 | 19,500 |
| 2010/02/12 | 2,990 | 2,990 | 2,884 | 2,925 | 33,800 |
| 2010/02/10 | 2,907 | 2,960 | 2,895 | 2,945 | 34,800 |
| 2010/02/09 | 2,840 | 2,902 | 2,828 | 2,902 | 38,200 |
| 2010/02/08 | 2,985 | 2,985 | 2,840 | 2,853 | 43,500 |
| 2010/02/05 | 3,000 | 3,005 | 2,962 | 2,985 | 21,000 |
| 2010/02/04 | 2,974 | 3,010 | 2,971 | 3,000 | 20,200 |
| 2010/02/03 | 2,965 | 2,999 | 2,956 | 2,973 | 41,000 |
| 2010/02/02 | 2,950 | 2,959 | 2,950 | 2,950 | 13,600 |
| 2010/02/01 | 2,950 | 2,973 | 2,931 | 2,959 | 28,900 |
| 2010/01/29 | 2,997 | 3,005 | 2,979 | 3,000 | 33,400 |
| 2010/01/28 | 2,995 | 2,998 | 2,961 | 2,997 | 28,300 |
| 2010/01/27 | 2,975 | 2,997 | 2,950 | 2,978 | 28,500 |
| 2010/01/26 | 2,952 | 2,995 | 2,952 | 2,968 | 36,500 |
| 2010/01/25 | 2,866 | 2,979 | 2,866 | 2,952 | 61,000 |
| 2010/01/22 | 2,996 | 2,997 | 2,950 | 2,966 | 32,700 |
| 2010/01/21 | 2,970 | 3,010 | 2,970 | 2,990 | 50,100 |
| 2010/01/20 | 2,968 | 3,010 | 2,960 | 3,000 | 54,500 |
| 2010/01/19 | 2,900 | 2,958 | 2,900 | 2,956 | 50,200 |
| 2010/01/18 | 2,876 | 2,929 | 2,861 | 2,909 | 78,600 |
| 2010/01/15 | 3,020 | 3,030 | 3,000 | 3,000 | 77,300 |
| 2010/01/14 | 3,010 | 3,030 | 3,000 | 3,020 | 42,800 |
| 2010/01/13 | 2,995 | 3,010 | 2,991 | 3,010 | 64,500 |
| 2010/01/12 | 2,990 | 3,000 | 2,980 | 2,999 | 48,400 |
| 2010/01/08 | 2,934 | 2,980 | 2,922 | 2,955 | 35,800 |
| 2010/01/07 | 2,930 | 2,939 | 2,905 | 2,920 | 40,700 |
| 2010/01/06 | 2,914 | 2,940 | 2,909 | 2,929 | 25,900 |
| 2010/01/05 | 2,895 | 2,947 | 2,890 | 2,914 | 30,200 |
| 2010/01/04 | 2,890 | 2,899 | 2,881 | 2,885 | 21,400 |