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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,205 | 1,205 | 1,198 | 1,199 | 121,100 |
| 2009/12/29 | 1,197 | 1,206 | 1,194 | 1,201 | 77,100 |
| 2009/12/28 | 1,193 | 1,205 | 1,190 | 1,196 | 104,400 |
| 2009/12/25 | 1,190 | 1,193 | 1,185 | 1,189 | 83,200 |
| 2009/12/24 | 1,187 | 1,191 | 1,179 | 1,186 | 214,600 |
| 2009/12/22 | 1,195 | 1,197 | 1,181 | 1,185 | 312,100 |
| 2009/12/21 | 1,210 | 1,210 | 1,192 | 1,194 | 287,900 |
| 2009/12/18 | 1,220 | 1,220 | 1,204 | 1,207 | 208,400 |
| 2009/12/17 | 1,274 | 1,274 | 1,214 | 1,220 | 304,100 |
| 2009/12/16 | 1,263 | 1,284 | 1,245 | 1,255 | 149,400 |
| 2009/12/15 | 1,238 | 1,253 | 1,235 | 1,243 | 94,800 |
| 2009/12/14 | 1,257 | 1,258 | 1,233 | 1,234 | 116,400 |
| 2009/12/11 | 1,231 | 1,242 | 1,228 | 1,237 | 120,000 |
| 2009/12/10 | 1,234 | 1,242 | 1,226 | 1,238 | 157,400 |
| 2009/12/09 | 1,232 | 1,243 | 1,228 | 1,233 | 120,000 |
| 2009/12/08 | 1,265 | 1,270 | 1,221 | 1,228 | 231,600 |
| 2009/12/07 | 1,264 | 1,275 | 1,255 | 1,255 | 100,200 |
| 2009/12/04 | 1,269 | 1,270 | 1,250 | 1,252 | 73,600 |
| 2009/12/03 | 1,280 | 1,283 | 1,255 | 1,266 | 140,700 |
| 2009/12/02 | 1,265 | 1,265 | 1,247 | 1,254 | 106,200 |
| 2009/12/01 | 1,257 | 1,273 | 1,247 | 1,265 | 119,800 |
| 2009/11/30 | 1,224 | 1,249 | 1,215 | 1,242 | 126,700 |
| 2009/11/27 | 1,209 | 1,225 | 1,201 | 1,204 | 121,200 |
| 2009/11/26 | 1,222 | 1,222 | 1,207 | 1,213 | 132,400 |
| 2009/11/25 | 1,215 | 1,224 | 1,204 | 1,207 | 111,300 |
| 2009/11/24 | 1,237 | 1,237 | 1,204 | 1,205 | 121,400 |
| 2009/11/20 | 1,220 | 1,234 | 1,217 | 1,234 | 128,300 |
| 2009/11/19 | 1,239 | 1,240 | 1,210 | 1,216 | 144,700 |
| 2009/11/18 | 1,236 | 1,245 | 1,218 | 1,238 | 140,400 |
| 2009/11/17 | 1,248 | 1,252 | 1,227 | 1,230 | 166,300 |
| 2009/11/16 | 1,279 | 1,279 | 1,243 | 1,248 | 150,700 |
| 2009/11/13 | 1,270 | 1,280 | 1,264 | 1,271 | 132,300 |
| 2009/11/12 | 1,276 | 1,277 | 1,250 | 1,256 | 179,300 |
| 2009/11/11 | 1,280 | 1,288 | 1,269 | 1,271 | 168,000 |
| 2009/11/10 | 1,299 | 1,299 | 1,271 | 1,273 | 198,800 |
| 2009/11/09 | 1,315 | 1,325 | 1,282 | 1,288 | 240,500 |
| 2009/11/06 | 1,302 | 1,304 | 1,281 | 1,295 | 142,700 |
| 2009/11/05 | 1,330 | 1,331 | 1,307 | 1,315 | 116,700 |
| 2009/11/04 | 1,345 | 1,345 | 1,319 | 1,326 | 92,100 |
| 2009/11/02 | 1,304 | 1,344 | 1,300 | 1,343 | 139,600 |
| 2009/10/30 | 1,319 | 1,328 | 1,302 | 1,309 | 206,700 |
| 2009/10/29 | 1,326 | 1,340 | 1,311 | 1,333 | 133,100 |
| 2009/10/28 | 1,351 | 1,352 | 1,326 | 1,333 | 154,300 |
| 2009/10/27 | 1,358 | 1,366 | 1,337 | 1,351 | 172,600 |
| 2009/10/26 | 1,346 | 1,366 | 1,340 | 1,349 | 269,700 |
| 2009/10/23 | 1,318 | 1,336 | 1,303 | 1,327 | 383,300 |
| 2009/10/22 | 1,291 | 1,295 | 1,282 | 1,288 | 252,900 |
| 2009/10/21 | 1,280 | 1,304 | 1,278 | 1,295 | 197,000 |
| 2009/10/20 | 1,289 | 1,291 | 1,269 | 1,272 | 224,400 |
| 2009/10/19 | 1,290 | 1,297 | 1,270 | 1,276 | 201,200 |
| 2009/10/16 | 1,285 | 1,314 | 1,285 | 1,299 | 310,100 |
| 2009/10/15 | 1,300 | 1,315 | 1,285 | 1,290 | 360,200 |
| 2009/10/14 | 1,287 | 1,290 | 1,267 | 1,280 | 356,700 |
| 2009/10/13 | 1,313 | 1,324 | 1,307 | 1,307 | 174,300 |
| 2009/10/09 | 1,314 | 1,314 | 1,289 | 1,303 | 256,600 |
| 2009/10/08 | 1,324 | 1,329 | 1,313 | 1,322 | 131,600 |
| 2009/10/07 | 1,331 | 1,338 | 1,311 | 1,331 | 195,700 |
| 2009/10/06 | 1,345 | 1,346 | 1,322 | 1,334 | 131,600 |
| 2009/10/05 | 1,337 | 1,344 | 1,323 | 1,339 | 202,600 |
| 2009/10/02 | 1,372 | 1,382 | 1,345 | 1,357 | 139,500 |
| 2009/10/01 | 1,395 | 1,398 | 1,378 | 1,396 | 263,300 |
| 2009/09/30 | 1,366 | 1,380 | 1,356 | 1,377 | 108,600 |
| 2009/09/29 | 1,390 | 1,399 | 1,369 | 1,379 | 104,300 |
| 2009/09/28 | 1,396 | 1,402 | 1,381 | 1,401 | 90,900 |
| 2009/09/25 | 1,400 | 1,400 | 1,368 | 1,378 | 84,400 |
| 2009/09/24 | 1,372 | 1,408 | 1,372 | 1,406 | 152,500 |
| 2009/09/18 | 1,375 | 1,375 | 1,350 | 1,371 | 105,900 |
| 2009/09/17 | 1,372 | 1,381 | 1,365 | 1,375 | 80,700 |
| 2009/09/16 | 1,389 | 1,389 | 1,372 | 1,372 | 140,000 |
| 2009/09/15 | 1,405 | 1,409 | 1,376 | 1,390 | 155,900 |
| 2009/09/14 | 1,431 | 1,434 | 1,402 | 1,411 | 121,600 |
| 2009/09/11 | 1,449 | 1,460 | 1,439 | 1,453 | 173,200 |
| 2009/09/10 | 1,421 | 1,463 | 1,421 | 1,451 | 139,300 |
| 2009/09/09 | 1,421 | 1,424 | 1,409 | 1,412 | 78,900 |
| 2009/09/08 | 1,424 | 1,426 | 1,404 | 1,421 | 56,300 |
| 2009/09/07 | 1,430 | 1,430 | 1,400 | 1,421 | 104,600 |
| 2009/09/04 | 1,412 | 1,433 | 1,406 | 1,429 | 258,300 |
| 2009/09/03 | 1,381 | 1,418 | 1,379 | 1,405 | 197,400 |
| 2009/09/02 | 1,386 | 1,387 | 1,369 | 1,379 | 87,600 |
| 2009/09/01 | 1,398 | 1,400 | 1,390 | 1,392 | 118,400 |
| 2009/08/31 | 1,384 | 1,404 | 1,383 | 1,403 | 215,300 |
| 2009/08/28 | 1,370 | 1,388 | 1,361 | 1,383 | 108,600 |
| 2009/08/27 | 1,358 | 1,375 | 1,352 | 1,371 | 124,400 |
| 2009/08/26 | 1,374 | 1,374 | 1,357 | 1,360 | 105,600 |
| 2009/08/25 | 1,378 | 1,378 | 1,366 | 1,367 | 89,800 |
| 2009/08/24 | 1,358 | 1,380 | 1,358 | 1,373 | 107,100 |
| 2009/08/21 | 1,345 | 1,359 | 1,335 | 1,354 | 173,500 |
| 2009/08/20 | 1,330 | 1,347 | 1,327 | 1,341 | 142,900 |
| 2009/08/19 | 1,330 | 1,330 | 1,313 | 1,319 | 101,300 |
| 2009/08/18 | 1,319 | 1,334 | 1,318 | 1,327 | 187,700 |
| 2009/08/17 | 1,324 | 1,325 | 1,319 | 1,322 | 98,300 |
| 2009/08/14 | 1,310 | 1,322 | 1,309 | 1,317 | 100,900 |
| 2009/08/13 | 1,301 | 1,318 | 1,298 | 1,307 | 106,900 |
| 2009/08/12 | 1,297 | 1,309 | 1,292 | 1,298 | 98,400 |
| 2009/08/11 | 1,292 | 1,309 | 1,292 | 1,302 | 143,000 |
| 2009/08/10 | 1,297 | 1,301 | 1,290 | 1,293 | 85,400 |
| 2009/08/07 | 1,295 | 1,303 | 1,290 | 1,293 | 112,600 |
| 2009/08/06 | 1,308 | 1,315 | 1,296 | 1,297 | 192,800 |
| 2009/08/05 | 1,308 | 1,322 | 1,305 | 1,314 | 154,700 |
| 2009/08/04 | 1,315 | 1,320 | 1,301 | 1,307 | 183,900 |
| 2009/08/03 | 1,324 | 1,327 | 1,317 | 1,319 | 122,600 |
| 2009/07/31 | 1,303 | 1,314 | 1,294 | 1,311 | 123,600 |
| 2009/07/30 | 1,305 | 1,307 | 1,293 | 1,300 | 143,100 |
| 2009/07/29 | 1,308 | 1,311 | 1,299 | 1,301 | 125,700 |
| 2009/07/28 | 1,316 | 1,320 | 1,311 | 1,313 | 94,800 |
| 2009/07/27 | 1,333 | 1,337 | 1,316 | 1,320 | 95,400 |
| 2009/07/24 | 1,335 | 1,336 | 1,318 | 1,329 | 158,600 |
| 2009/07/23 | 1,329 | 1,336 | 1,319 | 1,323 | 240,500 |
| 2009/07/22 | 1,318 | 1,334 | 1,306 | 1,329 | 147,800 |
| 2009/07/21 | 1,310 | 1,326 | 1,310 | 1,319 | 170,900 |
| 2009/07/17 | 1,276 | 1,307 | 1,265 | 1,298 | 214,800 |
| 2009/07/16 | 1,272 | 1,300 | 1,256 | 1,279 | 260,700 |
| 2009/07/15 | 1,297 | 1,301 | 1,285 | 1,288 | 145,600 |
| 2009/07/14 | 1,288 | 1,297 | 1,284 | 1,294 | 220,500 |
| 2009/07/13 | 1,296 | 1,307 | 1,287 | 1,289 | 188,300 |
| 2009/07/10 | 1,297 | 1,302 | 1,288 | 1,296 | 125,400 |
| 2009/07/09 | 1,288 | 1,303 | 1,285 | 1,290 | 200,700 |
| 2009/07/08 | 1,291 | 1,304 | 1,271 | 1,299 | 283,800 |
| 2009/07/07 | 1,251 | 1,298 | 1,251 | 1,291 | 343,800 |
| 2009/07/06 | 1,268 | 1,268 | 1,250 | 1,250 | 258,100 |
| 2009/07/03 | 1,275 | 1,276 | 1,257 | 1,268 | 175,700 |
| 2009/07/02 | 1,287 | 1,295 | 1,282 | 1,283 | 119,800 |
| 2009/07/01 | 1,302 | 1,305 | 1,286 | 1,293 | 118,200 |
| 2009/06/30 | 1,294 | 1,304 | 1,280 | 1,302 | 272,300 |
| 2009/06/29 | 1,297 | 1,307 | 1,291 | 1,291 | 113,700 |
| 2009/06/26 | 1,300 | 1,303 | 1,284 | 1,298 | 108,200 |
| 2009/06/25 | 1,282 | 1,296 | 1,282 | 1,294 | 125,300 |
| 2009/06/24 | 1,296 | 1,307 | 1,279 | 1,279 | 139,600 |
| 2009/06/23 | 1,274 | 1,306 | 1,262 | 1,296 | 244,200 |
| 2009/06/22 | 1,250 | 1,293 | 1,249 | 1,278 | 249,000 |
| 2009/06/19 | 1,267 | 1,269 | 1,237 | 1,245 | 362,500 |
| 2009/06/18 | 1,270 | 1,276 | 1,260 | 1,267 | 268,000 |
| 2009/06/17 | 1,280 | 1,288 | 1,262 | 1,280 | 261,000 |
| 2009/06/16 | 1,302 | 1,304 | 1,270 | 1,279 | 380,900 |
| 2009/06/15 | 1,307 | 1,311 | 1,300 | 1,301 | 321,800 |
| 2009/06/12 | 1,301 | 1,310 | 1,290 | 1,296 | 440,300 |
| 2009/06/11 | 1,330 | 1,330 | 1,312 | 1,315 | 162,000 |
| 2009/06/10 | 1,315 | 1,333 | 1,315 | 1,327 | 106,900 |
| 2009/06/09 | 1,324 | 1,327 | 1,312 | 1,316 | 105,900 |
| 2009/06/08 | 1,314 | 1,328 | 1,311 | 1,315 | 171,500 |
| 2009/06/05 | 1,346 | 1,346 | 1,310 | 1,323 | 141,800 |
| 2009/06/04 | 1,349 | 1,350 | 1,328 | 1,333 | 186,800 |
| 2009/06/03 | 1,339 | 1,347 | 1,327 | 1,342 | 198,800 |
| 2009/06/02 | 1,341 | 1,343 | 1,326 | 1,327 | 166,100 |
| 2009/06/01 | 1,301 | 1,327 | 1,300 | 1,318 | 233,300 |
| 2009/05/29 | 1,293 | 1,308 | 1,282 | 1,301 | 208,700 |
| 2009/05/28 | 1,305 | 1,311 | 1,274 | 1,293 | 306,900 |
| 2009/05/27 | 1,345 | 1,349 | 1,304 | 1,307 | 207,900 |
| 2009/05/26 | 1,322 | 1,344 | 1,306 | 1,343 | 226,800 |
| 2009/05/25 | 1,285 | 1,318 | 1,283 | 1,316 | 206,800 |
| 2009/05/22 | 1,260 | 1,285 | 1,255 | 1,282 | 135,200 |
| 2009/05/21 | 1,271 | 1,275 | 1,260 | 1,271 | 145,400 |
| 2009/05/20 | 1,291 | 1,296 | 1,258 | 1,268 | 226,100 |
| 2009/05/19 | 1,263 | 1,285 | 1,263 | 1,283 | 300,700 |
| 2009/05/18 | 1,250 | 1,260 | 1,241 | 1,257 | 199,700 |
| 2009/05/15 | 1,243 | 1,249 | 1,236 | 1,240 | 102,400 |
| 2009/05/14 | 1,234 | 1,247 | 1,222 | 1,242 | 205,200 |
| 2009/05/13 | 1,215 | 1,235 | 1,211 | 1,235 | 202,700 |
| 2009/05/12 | 1,215 | 1,225 | 1,212 | 1,221 | 182,300 |
| 2009/05/11 | 1,211 | 1,220 | 1,208 | 1,219 | 250,600 |
| 2009/05/08 | 1,211 | 1,220 | 1,205 | 1,220 | 143,900 |
| 2009/05/07 | 1,234 | 1,240 | 1,206 | 1,213 | 193,800 |
| 2009/05/01 | 1,232 | 1,235 | 1,207 | 1,217 | 199,900 |
| 2009/04/30 | 1,210 | 1,223 | 1,206 | 1,212 | 199,300 |
| 2009/04/28 | 1,237 | 1,239 | 1,196 | 1,196 | 409,200 |
| 2009/04/27 | 1,287 | 1,289 | 1,237 | 1,244 | 222,600 |
| 2009/04/24 | 1,299 | 1,299 | 1,265 | 1,267 | 380,300 |
| 2009/04/23 | 1,258 | 1,308 | 1,240 | 1,290 | 659,300 |
| 2009/04/22 | 1,228 | 1,256 | 1,208 | 1,248 | 352,800 |
| 2009/04/21 | 1,212 | 1,230 | 1,190 | 1,228 | 212,900 |
| 2009/04/20 | 1,209 | 1,223 | 1,200 | 1,223 | 526,200 |
| 2009/04/17 | 1,242 | 1,247 | 1,188 | 1,209 | 1,011,300 |
| 2009/04/16 | 1,255 | 1,271 | 1,226 | 1,260 | 974,700 |
| 2009/04/15 | 1,330 | 1,360 | 1,326 | 1,355 | 148,900 |
| 2009/04/14 | 1,318 | 1,349 | 1,298 | 1,340 | 248,000 |
| 2009/04/13 | 1,316 | 1,322 | 1,296 | 1,320 | 163,100 |
| 2009/04/10 | 1,316 | 1,318 | 1,295 | 1,296 | 201,200 |
| 2009/04/09 | 1,298 | 1,310 | 1,282 | 1,296 | 253,800 |
| 2009/04/08 | 1,308 | 1,310 | 1,261 | 1,265 | 375,000 |
| 2009/04/07 | 1,303 | 1,320 | 1,298 | 1,306 | 325,600 |
| 2009/04/06 | 1,304 | 1,322 | 1,300 | 1,305 | 175,400 |
| 2009/04/03 | 1,314 | 1,318 | 1,292 | 1,297 | 160,500 |
| 2009/04/02 | 1,301 | 1,310 | 1,285 | 1,300 | 116,500 |
| 2009/04/01 | 1,260 | 1,287 | 1,260 | 1,281 | 91,100 |
| 2009/03/31 | 1,265 | 1,295 | 1,242 | 1,271 | 194,200 |
| 2009/03/30 | 1,320 | 1,337 | 1,242 | 1,245 | 265,400 |
| 2009/03/27 | 1,334 | 1,341 | 1,318 | 1,318 | 138,800 |
| 2009/03/26 | 1,316 | 1,334 | 1,306 | 1,325 | 99,300 |
| 2009/03/25 | 1,310 | 1,316 | 1,283 | 1,298 | 176,000 |
| 2009/03/24 | 1,263 | 1,307 | 1,253 | 1,306 | 362,000 |
| 2009/03/23 | 1,204 | 1,229 | 1,193 | 1,229 | 327,500 |
| 2009/03/19 | 1,205 | 1,211 | 1,181 | 1,184 | 213,000 |
| 2009/03/18 | 1,199 | 1,208 | 1,190 | 1,195 | 332,500 |
| 2009/03/17 | 1,201 | 1,220 | 1,176 | 1,194 | 591,700 |
| 2009/03/16 | 1,285 | 1,305 | 1,252 | 1,260 | 208,700 |
| 2009/03/13 | 1,339 | 1,345 | 1,288 | 1,289 | 174,900 |
| 2009/03/12 | 1,298 | 1,303 | 1,278 | 1,299 | 115,400 |
| 2009/03/11 | 1,307 | 1,314 | 1,273 | 1,278 | 131,600 |
| 2009/03/10 | 1,302 | 1,318 | 1,250 | 1,262 | 178,100 |
| 2009/03/09 | 1,321 | 1,342 | 1,317 | 1,317 | 86,900 |
| 2009/03/06 | 1,345 | 1,368 | 1,321 | 1,327 | 122,800 |
| 2009/03/05 | 1,341 | 1,349 | 1,325 | 1,337 | 125,000 |
| 2009/03/04 | 1,341 | 1,359 | 1,328 | 1,348 | 95,600 |
| 2009/03/03 | 1,330 | 1,350 | 1,310 | 1,341 | 150,000 |
| 2009/03/02 | 1,355 | 1,370 | 1,343 | 1,369 | 70,600 |
| 2009/02/27 | 1,339 | 1,389 | 1,335 | 1,381 | 136,700 |
| 2009/02/26 | 1,350 | 1,350 | 1,317 | 1,335 | 126,600 |
| 2009/02/25 | 1,369 | 1,373 | 1,310 | 1,334 | 110,600 |
| 2009/02/24 | 1,325 | 1,350 | 1,305 | 1,344 | 216,800 |
| 2009/02/23 | 1,359 | 1,363 | 1,335 | 1,354 | 310,700 |
| 2009/02/20 | 1,385 | 1,390 | 1,363 | 1,366 | 139,000 |
| 2009/02/19 | 1,400 | 1,415 | 1,379 | 1,385 | 102,700 |
| 2009/02/18 | 1,375 | 1,413 | 1,375 | 1,401 | 193,500 |
| 2009/02/17 | 1,405 | 1,407 | 1,382 | 1,386 | 112,800 |
| 2009/02/16 | 1,394 | 1,414 | 1,394 | 1,400 | 128,700 |
| 2009/02/13 | 1,370 | 1,405 | 1,369 | 1,394 | 149,000 |
| 2009/02/12 | 1,390 | 1,397 | 1,366 | 1,369 | 200,200 |
| 2009/02/10 | 1,446 | 1,446 | 1,396 | 1,401 | 168,100 |
| 2009/02/09 | 1,476 | 1,493 | 1,405 | 1,408 | 175,100 |
| 2009/02/06 | 1,476 | 1,481 | 1,460 | 1,468 | 153,400 |
| 2009/02/05 | 1,487 | 1,488 | 1,446 | 1,456 | 179,500 |
| 2009/02/04 | 1,455 | 1,486 | 1,452 | 1,480 | 99,400 |
| 2009/02/03 | 1,470 | 1,478 | 1,450 | 1,453 | 159,200 |
| 2009/02/02 | 1,517 | 1,517 | 1,475 | 1,488 | 214,300 |
| 2009/01/30 | 1,505 | 1,527 | 1,490 | 1,517 | 256,600 |
| 2009/01/29 | 1,509 | 1,536 | 1,483 | 1,535 | 241,600 |
| 2009/01/28 | 1,507 | 1,524 | 1,470 | 1,503 | 209,300 |
| 2009/01/27 | 1,500 | 1,532 | 1,490 | 1,524 | 338,000 |
| 2009/01/26 | 1,450 | 1,490 | 1,441 | 1,467 | 379,800 |
| 2009/01/23 | 1,425 | 1,442 | 1,406 | 1,420 | 425,100 |
| 2009/01/22 | 1,419 | 1,440 | 1,406 | 1,418 | 473,000 |
| 2009/01/21 | 1,377 | 1,390 | 1,351 | 1,378 | 452,400 |
| 2009/01/20 | 1,430 | 1,439 | 1,402 | 1,412 | 689,100 |
| 2009/01/19 | 1,532 | 1,532 | 1,483 | 1,491 | 555,600 |
| 2009/01/16 | 1,526 | 1,540 | 1,476 | 1,532 | 970,500 |
| 2009/01/15 | 1,630 | 1,674 | 1,607 | 1,646 | 311,400 |
| 2009/01/14 | 1,660 | 1,661 | 1,627 | 1,636 | 153,500 |
| 2009/01/13 | 1,700 | 1,706 | 1,650 | 1,666 | 121,500 |
| 2009/01/09 | 1,701 | 1,711 | 1,695 | 1,702 | 126,700 |
| 2009/01/08 | 1,700 | 1,720 | 1,691 | 1,708 | 198,800 |
| 2009/01/07 | 1,800 | 1,800 | 1,706 | 1,717 | 250,900 |
| 2009/01/06 | 1,831 | 1,840 | 1,750 | 1,778 | 287,400 |
| 2009/01/05 | 1,952 | 1,955 | 1,826 | 1,844 | 98,600 |