ドトール・日レスホールディングス(3087)の株価時系列情報
ドトール・日レスホールディングス(3087)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,946 | 1,975 | 1,934 | 1,968 | 31,000 |
| 2008/12/29 | 1,930 | 1,963 | 1,910 | 1,946 | 70,500 |
| 2008/12/26 | 1,909 | 1,938 | 1,905 | 1,937 | 90,000 |
| 2008/12/25 | 1,900 | 1,900 | 1,875 | 1,890 | 56,800 |
| 2008/12/24 | 1,760 | 1,872 | 1,760 | 1,855 | 167,000 |
| 2008/12/22 | 1,780 | 1,788 | 1,739 | 1,762 | 136,700 |
| 2008/12/19 | 1,828 | 1,838 | 1,789 | 1,789 | 122,000 |
| 2008/12/18 | 1,805 | 1,858 | 1,805 | 1,839 | 162,200 |
| 2008/12/17 | 1,847 | 1,855 | 1,762 | 1,823 | 243,800 |
| 2008/12/16 | 1,950 | 1,959 | 1,835 | 1,837 | 596,100 |
| 2008/12/15 | 1,990 | 2,020 | 1,971 | 2,000 | 253,500 |
| 2008/12/12 | 1,896 | 1,910 | 1,869 | 1,894 | 249,400 |
| 2008/12/11 | 1,840 | 1,900 | 1,839 | 1,897 | 278,900 |
| 2008/12/10 | 1,885 | 1,896 | 1,850 | 1,872 | 242,400 |
| 2008/12/09 | 1,896 | 1,896 | 1,813 | 1,845 | 382,800 |
| 2008/12/08 | 1,870 | 1,964 | 1,832 | 1,945 | 660,200 |
| 2008/12/05 | 1,758 | 1,850 | 1,728 | 1,816 | 367,100 |
| 2008/12/04 | 1,624 | 1,698 | 1,623 | 1,698 | 153,900 |
| 2008/12/03 | 1,600 | 1,627 | 1,589 | 1,623 | 183,900 |
| 2008/12/02 | 1,655 | 1,659 | 1,576 | 1,611 | 168,800 |
| 2008/12/01 | 1,679 | 1,679 | 1,635 | 1,660 | 105,000 |
| 2008/11/28 | 1,662 | 1,721 | 1,660 | 1,716 | 108,300 |
| 2008/11/27 | 1,698 | 1,712 | 1,644 | 1,661 | 209,000 |
| 2008/11/26 | 1,730 | 1,730 | 1,661 | 1,669 | 195,300 |
| 2008/11/25 | 1,770 | 1,848 | 1,671 | 1,700 | 250,700 |
| 2008/11/21 | 1,742 | 1,781 | 1,703 | 1,779 | 170,500 |
| 2008/11/20 | 1,854 | 1,854 | 1,788 | 1,804 | 163,700 |
| 2008/11/19 | 1,848 | 1,865 | 1,791 | 1,855 | 269,600 |
| 2008/11/18 | 1,775 | 1,840 | 1,770 | 1,818 | 206,700 |
| 2008/11/17 | 1,777 | 1,809 | 1,736 | 1,767 | 260,800 |
| 2008/11/14 | 1,761 | 1,799 | 1,740 | 1,767 | 224,000 |
| 2008/11/13 | 1,755 | 1,783 | 1,726 | 1,755 | 201,800 |
| 2008/11/12 | 1,713 | 1,774 | 1,681 | 1,755 | 154,200 |
| 2008/11/11 | 1,776 | 1,777 | 1,709 | 1,713 | 161,100 |
| 2008/11/10 | 1,755 | 1,779 | 1,705 | 1,742 | 180,100 |
| 2008/11/07 | 1,694 | 1,795 | 1,660 | 1,750 | 318,600 |
| 2008/11/06 | 1,722 | 1,748 | 1,631 | 1,664 | 267,500 |
| 2008/11/05 | 1,789 | 1,789 | 1,733 | 1,752 | 203,900 |
| 2008/11/04 | 1,650 | 1,817 | 1,650 | 1,802 | 425,400 |
| 2008/10/31 | 1,466 | 1,538 | 1,466 | 1,517 | 360,000 |
| 2008/10/30 | 1,560 | 1,617 | 1,540 | 1,576 | 305,700 |
| 2008/10/29 | 1,490 | 1,562 | 1,457 | 1,556 | 210,000 |
| 2008/10/28 | 1,352 | 1,460 | 1,326 | 1,460 | 166,900 |
| 2008/10/27 | 1,449 | 1,471 | 1,315 | 1,340 | 176,800 |
| 2008/10/24 | 1,402 | 1,449 | 1,401 | 1,421 | 169,600 |
| 2008/10/23 | 1,418 | 1,492 | 1,410 | 1,483 | 262,800 |
| 2008/10/22 | 1,493 | 1,548 | 1,472 | 1,493 | 272,800 |
| 2008/10/21 | 1,567 | 1,587 | 1,472 | 1,493 | 232,100 |
| 2008/10/20 | 1,392 | 1,543 | 1,381 | 1,537 | 304,700 |
| 2008/10/17 | 1,314 | 1,388 | 1,314 | 1,378 | 291,700 |
| 2008/10/16 | 1,280 | 1,381 | 1,231 | 1,334 | 453,300 |
| 2008/10/15 | 1,200 | 1,280 | 1,170 | 1,277 | 184,500 |
| 2008/10/14 | 1,235 | 1,275 | 1,162 | 1,180 | 431,600 |
| 2008/10/10 | 1,211 | 1,219 | 1,160 | 1,205 | 168,700 |
| 2008/10/09 | 1,230 | 1,278 | 1,203 | 1,211 | 128,500 |
| 2008/10/08 | 1,314 | 1,355 | 1,250 | 1,250 | 242,500 |
| 2008/10/07 | 1,395 | 1,402 | 1,306 | 1,374 | 200,500 |
| 2008/10/06 | 1,496 | 1,540 | 1,485 | 1,504 | 161,500 |
| 2008/10/03 | 1,482 | 1,537 | 1,450 | 1,506 | 139,600 |
| 2008/10/02 | 1,570 | 1,579 | 1,499 | 1,501 | 126,300 |
| 2008/10/01 | 1,584 | 1,585 | 1,543 | 1,570 | 76,000 |
| 2008/09/30 | 1,530 | 1,574 | 1,491 | 1,574 | 104,500 |
| 2008/09/29 | 1,541 | 1,575 | 1,538 | 1,575 | 51,300 |
| 2008/09/26 | 1,549 | 1,549 | 1,502 | 1,538 | 127,500 |
| 2008/09/25 | 1,505 | 1,536 | 1,481 | 1,530 | 88,200 |
| 2008/09/24 | 1,518 | 1,527 | 1,497 | 1,513 | 125,100 |
| 2008/09/22 | 1,560 | 1,560 | 1,489 | 1,520 | 152,300 |
| 2008/09/19 | 1,555 | 1,564 | 1,496 | 1,509 | 176,100 |
| 2008/09/18 | 1,527 | 1,535 | 1,490 | 1,504 | 106,400 |
| 2008/09/17 | 1,580 | 1,599 | 1,531 | 1,549 | 135,700 |
| 2008/09/16 | 1,550 | 1,587 | 1,521 | 1,584 | 74,700 |
| 2008/09/12 | 1,577 | 1,622 | 1,577 | 1,618 | 152,900 |
| 2008/09/11 | 1,650 | 1,655 | 1,604 | 1,607 | 121,800 |
| 2008/09/10 | 1,651 | 1,687 | 1,651 | 1,655 | 124,200 |
| 2008/09/09 | 1,689 | 1,699 | 1,653 | 1,686 | 192,700 |
| 2008/09/08 | 1,755 | 1,774 | 1,718 | 1,727 | 111,600 |
| 2008/09/05 | 1,762 | 1,764 | 1,721 | 1,754 | 105,200 |
| 2008/09/04 | 1,731 | 1,789 | 1,719 | 1,777 | 179,600 |
| 2008/09/03 | 1,705 | 1,741 | 1,696 | 1,721 | 156,200 |
| 2008/09/02 | 1,770 | 1,774 | 1,665 | 1,695 | 176,300 |
| 2008/09/01 | 1,780 | 1,789 | 1,731 | 1,761 | 112,100 |
| 2008/08/29 | 1,759 | 1,802 | 1,755 | 1,802 | 119,600 |
| 2008/08/28 | 1,723 | 1,745 | 1,693 | 1,738 | 71,800 |
| 2008/08/27 | 1,772 | 1,772 | 1,721 | 1,722 | 97,500 |
| 2008/08/26 | 1,750 | 1,771 | 1,716 | 1,771 | 117,500 |
| 2008/08/25 | 1,795 | 1,816 | 1,756 | 1,765 | 151,900 |
| 2008/08/22 | 1,807 | 1,808 | 1,766 | 1,792 | 107,100 |
| 2008/08/21 | 1,795 | 1,805 | 1,756 | 1,793 | 100,400 |
| 2008/08/20 | 1,771 | 1,801 | 1,751 | 1,793 | 88,200 |
| 2008/08/19 | 1,790 | 1,805 | 1,743 | 1,790 | 153,000 |
| 2008/08/18 | 1,798 | 1,817 | 1,781 | 1,793 | 129,900 |
| 2008/08/15 | 1,772 | 1,796 | 1,764 | 1,779 | 202,000 |
| 2008/08/14 | 1,820 | 1,826 | 1,792 | 1,805 | 91,700 |
| 2008/08/13 | 1,808 | 1,843 | 1,780 | 1,840 | 172,200 |
| 2008/08/12 | 1,891 | 1,892 | 1,834 | 1,838 | 191,400 |
| 2008/08/11 | 1,878 | 1,923 | 1,847 | 1,904 | 212,100 |
| 2008/08/08 | 1,836 | 1,897 | 1,824 | 1,870 | 228,200 |
| 2008/08/07 | 1,838 | 1,860 | 1,790 | 1,845 | 328,500 |
| 2008/08/06 | 1,773 | 1,829 | 1,749 | 1,827 | 208,800 |
| 2008/08/05 | 1,684 | 1,744 | 1,663 | 1,743 | 250,600 |
| 2008/08/04 | 1,710 | 1,711 | 1,610 | 1,624 | 288,900 |
| 2008/08/01 | 1,740 | 1,740 | 1,704 | 1,724 | 158,400 |
| 2008/07/31 | 1,766 | 1,789 | 1,743 | 1,776 | 101,800 |
| 2008/07/30 | 1,715 | 1,751 | 1,708 | 1,746 | 110,700 |
| 2008/07/29 | 1,726 | 1,741 | 1,700 | 1,730 | 128,300 |
| 2008/07/28 | 1,762 | 1,770 | 1,738 | 1,743 | 60,700 |
| 2008/07/25 | 1,770 | 1,790 | 1,760 | 1,761 | 65,500 |
| 2008/07/24 | 1,770 | 1,798 | 1,763 | 1,792 | 65,300 |
| 2008/07/23 | 1,781 | 1,817 | 1,770 | 1,779 | 111,400 |
| 2008/07/22 | 1,800 | 1,804 | 1,745 | 1,768 | 110,900 |
| 2008/07/18 | 1,780 | 1,804 | 1,780 | 1,793 | 226,200 |
| 2008/07/17 | 1,701 | 1,757 | 1,700 | 1,757 | 251,400 |
| 2008/07/16 | 1,650 | 1,699 | 1,648 | 1,678 | 149,900 |
| 2008/07/15 | 1,705 | 1,705 | 1,656 | 1,665 | 53,100 |
| 2008/07/14 | 1,697 | 1,739 | 1,687 | 1,691 | 68,600 |
| 2008/07/11 | 1,675 | 1,725 | 1,668 | 1,694 | 100,300 |
| 2008/07/10 | 1,697 | 1,724 | 1,687 | 1,701 | 91,700 |
| 2008/07/09 | 1,725 | 1,733 | 1,697 | 1,697 | 102,800 |
| 2008/07/08 | 1,740 | 1,755 | 1,683 | 1,683 | 119,700 |
| 2008/07/07 | 1,740 | 1,778 | 1,723 | 1,767 | 188,800 |
| 2008/07/04 | 1,745 | 1,745 | 1,691 | 1,724 | 161,600 |
| 2008/07/03 | 1,680 | 1,755 | 1,664 | 1,755 | 428,700 |
| 2008/07/02 | 1,680 | 1,686 | 1,611 | 1,650 | 361,600 |
| 2008/07/01 | 1,617 | 1,663 | 1,617 | 1,655 | 163,000 |
| 2008/06/30 | 1,626 | 1,638 | 1,603 | 1,618 | 193,600 |
| 2008/06/27 | 1,620 | 1,657 | 1,620 | 1,642 | 183,800 |
| 2008/06/26 | 1,658 | 1,664 | 1,631 | 1,640 | 160,500 |
| 2008/06/25 | 1,654 | 1,674 | 1,619 | 1,628 | 132,300 |
| 2008/06/24 | 1,660 | 1,674 | 1,638 | 1,654 | 130,600 |
| 2008/06/23 | 1,650 | 1,683 | 1,627 | 1,657 | 124,700 |
| 2008/06/20 | 1,667 | 1,686 | 1,653 | 1,660 | 131,900 |
| 2008/06/19 | 1,690 | 1,705 | 1,630 | 1,660 | 315,700 |
| 2008/06/18 | 1,705 | 1,714 | 1,692 | 1,697 | 153,500 |
| 2008/06/17 | 1,738 | 1,753 | 1,682 | 1,689 | 278,500 |
| 2008/06/16 | 1,780 | 1,799 | 1,735 | 1,757 | 206,500 |
| 2008/06/13 | 1,767 | 1,768 | 1,742 | 1,750 | 231,800 |
| 2008/06/12 | 1,798 | 1,805 | 1,758 | 1,780 | 133,400 |
| 2008/06/11 | 1,803 | 1,807 | 1,753 | 1,767 | 189,900 |
| 2008/06/10 | 1,876 | 1,876 | 1,815 | 1,830 | 104,700 |
| 2008/06/09 | 1,847 | 1,888 | 1,830 | 1,876 | 121,900 |
| 2008/06/06 | 1,881 | 1,882 | 1,858 | 1,873 | 160,800 |
| 2008/06/05 | 1,829 | 1,880 | 1,829 | 1,869 | 146,400 |
| 2008/06/04 | 1,775 | 1,828 | 1,757 | 1,821 | 144,700 |
| 2008/06/03 | 1,752 | 1,775 | 1,747 | 1,756 | 91,300 |
| 2008/06/02 | 1,778 | 1,787 | 1,755 | 1,756 | 121,700 |
| 2008/05/30 | 1,821 | 1,827 | 1,763 | 1,790 | 196,400 |
| 2008/05/29 | 1,792 | 1,799 | 1,752 | 1,797 | 98,400 |
| 2008/05/28 | 1,755 | 1,776 | 1,744 | 1,768 | 104,700 |
| 2008/05/27 | 1,740 | 1,760 | 1,739 | 1,754 | 54,700 |
| 2008/05/26 | 1,811 | 1,811 | 1,739 | 1,739 | 135,400 |
| 2008/05/23 | 1,820 | 1,820 | 1,796 | 1,805 | 62,100 |
| 2008/05/22 | 1,779 | 1,804 | 1,774 | 1,802 | 92,800 |
| 2008/05/21 | 1,760 | 1,766 | 1,729 | 1,759 | 147,400 |
| 2008/05/20 | 1,780 | 1,780 | 1,756 | 1,768 | 134,700 |
| 2008/05/19 | 1,819 | 1,823 | 1,780 | 1,783 | 102,600 |
| 2008/05/16 | 1,815 | 1,818 | 1,792 | 1,800 | 131,700 |
| 2008/05/15 | 1,803 | 1,823 | 1,795 | 1,803 | 139,900 |
| 2008/05/14 | 1,800 | 1,827 | 1,789 | 1,801 | 201,400 |
| 2008/05/13 | 1,861 | 1,861 | 1,793 | 1,793 | 139,600 |
| 2008/05/12 | 1,854 | 1,884 | 1,831 | 1,859 | 65,700 |
| 2008/05/09 | 1,898 | 1,909 | 1,851 | 1,854 | 136,100 |
| 2008/05/08 | 1,911 | 1,919 | 1,880 | 1,882 | 149,100 |
| 2008/05/07 | 1,959 | 1,960 | 1,913 | 1,923 | 91,400 |
| 2008/05/02 | 1,937 | 1,965 | 1,923 | 1,963 | 98,600 |
| 2008/05/01 | 1,938 | 1,953 | 1,915 | 1,917 | 120,500 |
| 2008/04/30 | 1,943 | 1,982 | 1,942 | 1,944 | 113,400 |
| 2008/04/28 | 1,995 | 1,998 | 1,955 | 1,962 | 98,500 |
| 2008/04/25 | 1,939 | 1,992 | 1,924 | 1,981 | 145,900 |
| 2008/04/24 | 1,955 | 1,956 | 1,906 | 1,909 | 137,800 |
| 2008/04/23 | 1,942 | 1,977 | 1,940 | 1,959 | 126,900 |
| 2008/04/22 | 1,982 | 1,994 | 1,943 | 1,953 | 125,100 |
| 2008/04/21 | 2,030 | 2,055 | 1,968 | 1,982 | 192,400 |
| 2008/04/18 | 1,978 | 2,010 | 1,957 | 2,010 | 247,400 |
| 2008/04/17 | 1,950 | 1,967 | 1,896 | 1,933 | 217,100 |
| 2008/04/16 | 1,915 | 1,980 | 1,911 | 1,940 | 323,300 |
| 2008/04/15 | 1,905 | 2,055 | 1,905 | 2,055 | 379,100 |
| 2008/04/14 | 1,925 | 1,946 | 1,858 | 1,905 | 185,000 |
| 2008/04/11 | 1,891 | 1,925 | 1,880 | 1,924 | 71,500 |
| 2008/04/10 | 1,949 | 1,949 | 1,887 | 1,895 | 87,400 |
| 2008/04/09 | 1,867 | 1,979 | 1,866 | 1,979 | 351,400 |
| 2008/04/08 | 1,974 | 1,974 | 1,845 | 1,849 | 275,700 |
| 2008/04/07 | 1,947 | 1,988 | 1,933 | 1,965 | 424,600 |
| 2008/04/04 | 1,910 | 1,955 | 1,886 | 1,947 | 162,300 |
| 2008/04/03 | 1,960 | 1,978 | 1,920 | 1,931 | 138,300 |
| 2008/04/02 | 2,010 | 2,060 | 2,005 | 2,025 | 74,400 |
| 2008/04/01 | 1,998 | 2,010 | 1,975 | 1,990 | 351,200 |
| 2008/03/31 | 1,987 | 2,015 | 1,946 | 1,968 | 560,800 |
| 2008/03/28 | 1,983 | 1,988 | 1,945 | 1,988 | 574,000 |
| 2008/03/27 | 1,979 | 1,983 | 1,949 | 1,955 | 159,800 |
| 2008/03/26 | 1,977 | 1,979 | 1,952 | 1,977 | 128,700 |
| 2008/03/25 | 1,963 | 1,983 | 1,941 | 1,947 | 143,100 |
| 2008/03/24 | 1,980 | 1,980 | 1,931 | 1,932 | 45,900 |
| 2008/03/21 | 1,951 | 2,000 | 1,904 | 1,990 | 235,900 |
| 2008/03/19 | 2,000 | 2,000 | 1,884 | 1,951 | 257,100 |
| 2008/03/18 | 1,900 | 2,020 | 1,882 | 1,999 | 327,600 |
| 2008/03/17 | 1,897 | 1,919 | 1,869 | 1,880 | 209,600 |
| 2008/03/14 | 1,830 | 1,898 | 1,822 | 1,868 | 590,400 |
| 2008/03/13 | 1,760 | 1,845 | 1,750 | 1,834 | 336,700 |
| 2008/03/12 | 1,850 | 1,850 | 1,763 | 1,770 | 161,200 |
| 2008/03/11 | 1,690 | 1,774 | 1,670 | 1,760 | 260,700 |
| 2008/03/10 | 1,732 | 1,733 | 1,697 | 1,700 | 224,900 |
| 2008/03/07 | 1,828 | 1,828 | 1,754 | 1,760 | 270,600 |
| 2008/03/06 | 1,789 | 1,832 | 1,744 | 1,828 | 193,800 |
| 2008/03/05 | 1,828 | 1,828 | 1,771 | 1,788 | 169,300 |
| 2008/03/04 | 1,825 | 1,847 | 1,776 | 1,836 | 272,700 |
| 2008/03/03 | 1,797 | 1,916 | 1,785 | 1,877 | 177,600 |
| 2008/02/29 | 1,882 | 1,894 | 1,850 | 1,887 | 109,700 |
| 2008/02/28 | 1,850 | 1,887 | 1,841 | 1,882 | 74,600 |
| 2008/02/27 | 1,868 | 1,890 | 1,861 | 1,879 | 151,800 |
| 2008/02/26 | 1,950 | 1,964 | 1,852 | 1,852 | 199,600 |
| 2008/02/25 | 1,955 | 2,025 | 1,955 | 2,000 | 192,700 |
| 2008/02/22 | 1,967 | 1,967 | 1,910 | 1,937 | 165,800 |
| 2008/02/21 | 1,956 | 1,993 | 1,940 | 1,970 | 229,300 |
| 2008/02/20 | 2,000 | 2,000 | 1,905 | 1,931 | 221,100 |
| 2008/02/19 | 2,100 | 2,100 | 2,010 | 2,050 | 234,000 |
| 2008/02/18 | 2,100 | 2,125 | 2,090 | 2,100 | 132,100 |
| 2008/02/15 | 2,065 | 2,210 | 2,055 | 2,135 | 564,500 |
| 2008/02/14 | 2,025 | 2,060 | 2,025 | 2,055 | 133,100 |
| 2008/02/13 | 2,030 | 2,065 | 2,015 | 2,020 | 119,500 |
| 2008/02/12 | 2,040 | 2,040 | 2,005 | 2,020 | 98,400 |
| 2008/02/08 | 1,940 | 2,055 | 1,940 | 2,040 | 220,700 |
| 2008/02/07 | 1,910 | 1,948 | 1,907 | 1,947 | 254,500 |
| 2008/02/06 | 1,922 | 1,927 | 1,901 | 1,911 | 218,300 |
| 2008/02/05 | 1,941 | 1,952 | 1,935 | 1,948 | 122,900 |
| 2008/02/04 | 1,900 | 1,947 | 1,880 | 1,940 | 177,600 |
| 2008/02/01 | 1,872 | 1,911 | 1,863 | 1,876 | 287,700 |
| 2008/01/31 | 1,777 | 1,885 | 1,774 | 1,880 | 174,400 |
| 2008/01/30 | 1,798 | 1,890 | 1,773 | 1,832 | 145,300 |
| 2008/01/29 | 1,799 | 1,799 | 1,752 | 1,770 | 226,300 |
| 2008/01/28 | 1,791 | 1,791 | 1,747 | 1,752 | 96,400 |
| 2008/01/25 | 1,800 | 1,800 | 1,729 | 1,767 | 284,700 |
| 2008/01/24 | 1,749 | 1,795 | 1,712 | 1,741 | 211,700 |
| 2008/01/23 | 1,831 | 1,831 | 1,656 | 1,691 | 308,000 |
| 2008/01/22 | 1,626 | 1,729 | 1,623 | 1,651 | 145,300 |
| 2008/01/21 | 1,695 | 1,733 | 1,630 | 1,686 | 128,300 |
| 2008/01/18 | 1,580 | 1,704 | 1,510 | 1,685 | 180,700 |
| 2008/01/17 | 1,600 | 1,616 | 1,580 | 1,600 | 75,700 |
| 2008/01/16 | 1,624 | 1,667 | 1,600 | 1,603 | 127,000 |
| 2008/01/15 | 1,718 | 1,742 | 1,681 | 1,684 | 116,300 |
| 2008/01/11 | 1,743 | 1,746 | 1,705 | 1,727 | 72,300 |
| 2008/01/10 | 1,694 | 1,720 | 1,680 | 1,713 | 100,100 |
| 2008/01/09 | 1,645 | 1,695 | 1,629 | 1,693 | 89,900 |
| 2008/01/08 | 1,660 | 1,675 | 1,639 | 1,655 | 77,900 |
| 2008/01/07 | 1,693 | 1,714 | 1,654 | 1,677 | 99,200 |
| 2008/01/04 | 1,791 | 1,797 | 1,693 | 1,693 | 68,900 |