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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,750 | 1,760 | 1,743 | 1,755 | 194,000 |
| 2013/12/27 | 1,701 | 1,738 | 1,701 | 1,738 | 180,400 |
| 2013/12/26 | 1,669 | 1,700 | 1,661 | 1,697 | 162,100 |
| 2013/12/25 | 1,670 | 1,670 | 1,646 | 1,649 | 153,400 |
| 2013/12/24 | 1,675 | 1,679 | 1,652 | 1,656 | 132,300 |
| 2013/12/20 | 1,665 | 1,670 | 1,657 | 1,666 | 93,400 |
| 2013/12/19 | 1,682 | 1,687 | 1,659 | 1,665 | 155,900 |
| 2013/12/18 | 1,674 | 1,681 | 1,668 | 1,678 | 96,700 |
| 2013/12/17 | 1,665 | 1,674 | 1,656 | 1,669 | 51,500 |
| 2013/12/16 | 1,670 | 1,689 | 1,656 | 1,665 | 113,300 |
| 2013/12/13 | 1,669 | 1,680 | 1,661 | 1,662 | 168,600 |
| 2013/12/12 | 1,681 | 1,685 | 1,665 | 1,677 | 87,200 |
| 2013/12/11 | 1,680 | 1,689 | 1,671 | 1,679 | 108,300 |
| 2013/12/10 | 1,670 | 1,687 | 1,662 | 1,682 | 180,300 |
| 2013/12/09 | 1,673 | 1,677 | 1,658 | 1,662 | 138,300 |
| 2013/12/06 | 1,650 | 1,670 | 1,650 | 1,669 | 116,500 |
| 2013/12/05 | 1,682 | 1,683 | 1,657 | 1,657 | 138,400 |
| 2013/12/04 | 1,680 | 1,695 | 1,672 | 1,684 | 243,200 |
| 2013/12/03 | 1,690 | 1,697 | 1,676 | 1,682 | 164,300 |
| 2013/12/02 | 1,688 | 1,703 | 1,685 | 1,690 | 139,800 |
| 2013/11/29 | 1,703 | 1,706 | 1,679 | 1,687 | 250,000 |
| 2013/11/28 | 1,720 | 1,728 | 1,702 | 1,703 | 199,700 |
| 2013/11/27 | 1,720 | 1,728 | 1,705 | 1,708 | 178,500 |
| 2013/11/26 | 1,731 | 1,740 | 1,720 | 1,730 | 179,600 |
| 2013/11/25 | 1,737 | 1,745 | 1,731 | 1,740 | 205,200 |
| 2013/11/22 | 1,739 | 1,743 | 1,726 | 1,730 | 178,300 |
| 2013/11/21 | 1,714 | 1,741 | 1,714 | 1,738 | 258,100 |
| 2013/11/20 | 1,725 | 1,740 | 1,693 | 1,703 | 280,400 |
| 2013/11/19 | 1,753 | 1,755 | 1,716 | 1,722 | 219,200 |
| 2013/11/18 | 1,797 | 1,797 | 1,753 | 1,763 | 187,000 |
| 2013/11/15 | 1,775 | 1,797 | 1,775 | 1,791 | 120,700 |
| 2013/11/14 | 1,764 | 1,800 | 1,755 | 1,769 | 254,400 |
| 2013/11/13 | 1,770 | 1,776 | 1,738 | 1,749 | 186,700 |
| 2013/11/12 | 1,759 | 1,805 | 1,756 | 1,789 | 237,800 |
| 2013/11/11 | 1,762 | 1,765 | 1,726 | 1,743 | 216,500 |
| 2013/11/08 | 1,770 | 1,779 | 1,756 | 1,760 | 156,700 |
| 2013/11/07 | 1,800 | 1,809 | 1,780 | 1,780 | 80,500 |
| 2013/11/06 | 1,807 | 1,823 | 1,792 | 1,802 | 166,400 |
| 2013/11/05 | 1,777 | 1,815 | 1,776 | 1,807 | 237,900 |
| 2013/11/01 | 1,792 | 1,796 | 1,768 | 1,774 | 141,100 |
| 2013/10/31 | 1,783 | 1,797 | 1,771 | 1,783 | 138,200 |
| 2013/10/30 | 1,800 | 1,808 | 1,780 | 1,789 | 184,700 |
| 2013/10/29 | 1,772 | 1,809 | 1,770 | 1,795 | 332,100 |
| 2013/10/28 | 1,774 | 1,788 | 1,758 | 1,779 | 91,600 |
| 2013/10/25 | 1,780 | 1,790 | 1,748 | 1,753 | 148,000 |
| 2013/10/24 | 1,777 | 1,795 | 1,741 | 1,786 | 197,200 |
| 2013/10/23 | 1,739 | 1,794 | 1,739 | 1,751 | 318,300 |
| 2013/10/22 | 1,688 | 1,744 | 1,688 | 1,739 | 285,500 |
| 2013/10/21 | 1,680 | 1,699 | 1,661 | 1,678 | 166,000 |
| 2013/10/18 | 1,660 | 1,707 | 1,660 | 1,680 | 331,600 |
| 2013/10/17 | 1,632 | 1,657 | 1,630 | 1,651 | 305,800 |
| 2013/10/16 | 1,650 | 1,651 | 1,622 | 1,630 | 142,200 |
| 2013/10/15 | 1,690 | 1,693 | 1,645 | 1,655 | 195,300 |
| 2013/10/11 | 1,665 | 1,694 | 1,658 | 1,680 | 181,600 |
| 2013/10/10 | 1,652 | 1,659 | 1,631 | 1,657 | 141,000 |
| 2013/10/09 | 1,624 | 1,654 | 1,608 | 1,654 | 84,000 |
| 2013/10/08 | 1,601 | 1,643 | 1,601 | 1,624 | 150,400 |
| 2013/10/07 | 1,659 | 1,683 | 1,612 | 1,615 | 176,100 |
| 2013/10/04 | 1,670 | 1,689 | 1,653 | 1,669 | 107,400 |
| 2013/10/03 | 1,684 | 1,718 | 1,676 | 1,678 | 154,600 |
| 2013/10/02 | 1,739 | 1,740 | 1,681 | 1,684 | 144,900 |
| 2013/10/01 | 1,713 | 1,740 | 1,707 | 1,723 | 131,100 |
| 2013/09/30 | 1,686 | 1,734 | 1,665 | 1,722 | 184,500 |
| 2013/09/27 | 1,737 | 1,760 | 1,686 | 1,689 | 204,800 |
| 2013/09/26 | 1,738 | 1,748 | 1,710 | 1,733 | 126,800 |
| 2013/09/25 | 1,722 | 1,754 | 1,710 | 1,745 | 154,000 |
| 2013/09/24 | 1,675 | 1,740 | 1,673 | 1,733 | 193,200 |
| 2013/09/20 | 1,699 | 1,699 | 1,665 | 1,671 | 163,200 |
| 2013/09/19 | 1,708 | 1,711 | 1,684 | 1,700 | 111,600 |
| 2013/09/18 | 1,719 | 1,729 | 1,705 | 1,708 | 183,300 |
| 2013/09/17 | 1,689 | 1,747 | 1,689 | 1,719 | 227,100 |
| 2013/09/13 | 1,666 | 1,689 | 1,656 | 1,683 | 120,500 |
| 2013/09/12 | 1,658 | 1,684 | 1,642 | 1,680 | 117,700 |
| 2013/09/11 | 1,675 | 1,688 | 1,658 | 1,660 | 199,300 |
| 2013/09/10 | 1,625 | 1,679 | 1,610 | 1,658 | 368,200 |
| 2013/09/09 | 1,590 | 1,598 | 1,556 | 1,567 | 105,500 |
| 2013/09/06 | 1,570 | 1,577 | 1,551 | 1,570 | 74,200 |
| 2013/09/05 | 1,575 | 1,579 | 1,547 | 1,560 | 55,000 |
| 2013/09/04 | 1,548 | 1,580 | 1,540 | 1,574 | 55,600 |
| 2013/09/03 | 1,554 | 1,565 | 1,531 | 1,552 | 137,900 |
| 2013/09/02 | 1,540 | 1,558 | 1,521 | 1,541 | 88,700 |
| 2013/08/30 | 1,570 | 1,573 | 1,526 | 1,529 | 106,400 |
| 2013/08/29 | 1,547 | 1,580 | 1,533 | 1,572 | 118,800 |
| 2013/08/28 | 1,528 | 1,565 | 1,525 | 1,555 | 83,500 |
| 2013/08/27 | 1,583 | 1,602 | 1,566 | 1,591 | 107,100 |
| 2013/08/26 | 1,584 | 1,604 | 1,554 | 1,598 | 155,200 |
| 2013/08/23 | 1,591 | 1,593 | 1,569 | 1,578 | 133,800 |
| 2013/08/22 | 1,570 | 1,612 | 1,561 | 1,595 | 159,100 |
| 2013/08/21 | 1,561 | 1,586 | 1,535 | 1,570 | 144,300 |
| 2013/08/20 | 1,557 | 1,570 | 1,543 | 1,560 | 113,000 |
| 2013/08/19 | 1,564 | 1,575 | 1,539 | 1,558 | 88,700 |
| 2013/08/16 | 1,529 | 1,565 | 1,520 | 1,554 | 93,500 |
| 2013/08/15 | 1,558 | 1,560 | 1,531 | 1,534 | 60,200 |
| 2013/08/14 | 1,538 | 1,564 | 1,538 | 1,561 | 74,300 |
| 2013/08/13 | 1,510 | 1,538 | 1,510 | 1,536 | 73,300 |
| 2013/08/12 | 1,511 | 1,533 | 1,500 | 1,504 | 125,200 |
| 2013/08/09 | 1,522 | 1,530 | 1,507 | 1,509 | 105,900 |
| 2013/08/08 | 1,537 | 1,568 | 1,520 | 1,525 | 111,900 |
| 2013/08/07 | 1,563 | 1,578 | 1,552 | 1,552 | 112,600 |
| 2013/08/06 | 1,562 | 1,598 | 1,552 | 1,593 | 135,000 |
| 2013/08/05 | 1,550 | 1,573 | 1,540 | 1,555 | 53,300 |
| 2013/08/02 | 1,552 | 1,557 | 1,530 | 1,553 | 149,100 |
| 2013/08/01 | 1,509 | 1,552 | 1,506 | 1,552 | 176,600 |
| 2013/07/31 | 1,535 | 1,535 | 1,506 | 1,514 | 100,400 |
| 2013/07/30 | 1,506 | 1,565 | 1,503 | 1,551 | 106,600 |
| 2013/07/29 | 1,558 | 1,558 | 1,519 | 1,523 | 115,900 |
| 2013/07/26 | 1,584 | 1,599 | 1,571 | 1,581 | 111,600 |
| 2013/07/25 | 1,596 | 1,596 | 1,570 | 1,584 | 102,500 |
| 2013/07/24 | 1,592 | 1,600 | 1,577 | 1,586 | 71,800 |
| 2013/07/23 | 1,563 | 1,604 | 1,562 | 1,589 | 148,100 |
| 2013/07/22 | 1,629 | 1,635 | 1,559 | 1,562 | 280,000 |
| 2013/07/19 | 1,632 | 1,660 | 1,605 | 1,613 | 259,400 |
| 2013/07/18 | 1,654 | 1,665 | 1,626 | 1,632 | 243,300 |
| 2013/07/17 | 1,614 | 1,680 | 1,590 | 1,660 | 481,000 |
| 2013/07/16 | 1,585 | 1,684 | 1,574 | 1,617 | 836,900 |
| 2013/07/12 | 1,455 | 1,465 | 1,449 | 1,464 | 57,800 |
| 2013/07/11 | 1,466 | 1,466 | 1,435 | 1,457 | 74,100 |
| 2013/07/10 | 1,449 | 1,470 | 1,444 | 1,466 | 166,300 |
| 2013/07/09 | 1,422 | 1,450 | 1,420 | 1,449 | 173,400 |
| 2013/07/08 | 1,420 | 1,430 | 1,414 | 1,417 | 103,300 |
| 2013/07/05 | 1,380 | 1,410 | 1,380 | 1,410 | 66,800 |
| 2013/07/04 | 1,400 | 1,405 | 1,371 | 1,380 | 157,500 |
| 2013/07/03 | 1,423 | 1,423 | 1,391 | 1,409 | 102,000 |
| 2013/07/02 | 1,425 | 1,425 | 1,405 | 1,423 | 142,600 |
| 2013/07/01 | 1,396 | 1,425 | 1,384 | 1,424 | 120,800 |
| 2013/06/28 | 1,365 | 1,399 | 1,355 | 1,399 | 157,900 |
| 2013/06/27 | 1,323 | 1,365 | 1,323 | 1,365 | 134,600 |
| 2013/06/26 | 1,345 | 1,346 | 1,302 | 1,323 | 131,800 |
| 2013/06/25 | 1,345 | 1,354 | 1,305 | 1,331 | 148,200 |
| 2013/06/24 | 1,362 | 1,368 | 1,338 | 1,358 | 98,600 |
| 2013/06/21 | 1,311 | 1,367 | 1,304 | 1,362 | 252,700 |
| 2013/06/20 | 1,316 | 1,349 | 1,299 | 1,344 | 152,200 |
| 2013/06/19 | 1,323 | 1,328 | 1,305 | 1,322 | 104,200 |
| 2013/06/18 | 1,329 | 1,330 | 1,298 | 1,305 | 83,700 |
| 2013/06/17 | 1,276 | 1,323 | 1,275 | 1,321 | 96,400 |
| 2013/06/14 | 1,284 | 1,297 | 1,270 | 1,272 | 184,100 |
| 2013/06/13 | 1,296 | 1,297 | 1,258 | 1,266 | 120,900 |
| 2013/06/12 | 1,313 | 1,324 | 1,289 | 1,323 | 132,900 |
| 2013/06/11 | 1,315 | 1,338 | 1,304 | 1,316 | 125,500 |
| 2013/06/10 | 1,314 | 1,330 | 1,302 | 1,322 | 248,800 |
| 2013/06/07 | 1,309 | 1,322 | 1,271 | 1,314 | 327,300 |
| 2013/06/06 | 1,283 | 1,328 | 1,281 | 1,308 | 233,900 |
| 2013/06/05 | 1,302 | 1,336 | 1,292 | 1,292 | 129,600 |
| 2013/06/04 | 1,281 | 1,319 | 1,276 | 1,313 | 186,000 |
| 2013/06/03 | 1,321 | 1,329 | 1,291 | 1,296 | 153,100 |
| 2013/05/31 | 1,286 | 1,361 | 1,286 | 1,344 | 341,700 |
| 2013/05/30 | 1,280 | 1,313 | 1,252 | 1,266 | 204,000 |
| 2013/05/29 | 1,247 | 1,306 | 1,247 | 1,283 | 159,500 |
| 2013/05/28 | 1,230 | 1,254 | 1,224 | 1,237 | 242,000 |
| 2013/05/27 | 1,264 | 1,264 | 1,227 | 1,231 | 207,800 |
| 2013/05/24 | 1,283 | 1,311 | 1,247 | 1,265 | 259,900 |
| 2013/05/23 | 1,353 | 1,368 | 1,300 | 1,300 | 170,000 |
| 2013/05/22 | 1,370 | 1,376 | 1,347 | 1,349 | 140,500 |
| 2013/05/21 | 1,377 | 1,388 | 1,366 | 1,371 | 128,000 |
| 2013/05/20 | 1,402 | 1,405 | 1,371 | 1,377 | 101,900 |
| 2013/05/17 | 1,395 | 1,408 | 1,387 | 1,399 | 110,300 |
| 2013/05/16 | 1,395 | 1,399 | 1,374 | 1,393 | 153,600 |
| 2013/05/15 | 1,400 | 1,405 | 1,376 | 1,389 | 158,200 |
| 2013/05/14 | 1,379 | 1,404 | 1,377 | 1,401 | 136,900 |
| 2013/05/13 | 1,397 | 1,399 | 1,367 | 1,370 | 113,800 |
| 2013/05/10 | 1,389 | 1,398 | 1,370 | 1,391 | 115,300 |
| 2013/05/09 | 1,409 | 1,410 | 1,375 | 1,380 | 105,800 |
| 2013/05/08 | 1,402 | 1,409 | 1,398 | 1,408 | 71,200 |
| 2013/05/07 | 1,395 | 1,407 | 1,393 | 1,403 | 107,600 |
| 2013/05/02 | 1,390 | 1,399 | 1,384 | 1,388 | 99,700 |
| 2013/05/01 | 1,389 | 1,393 | 1,363 | 1,382 | 57,400 |
| 2013/04/30 | 1,388 | 1,398 | 1,382 | 1,390 | 138,900 |
| 2013/04/26 | 1,391 | 1,398 | 1,375 | 1,377 | 152,300 |
| 2013/04/25 | 1,370 | 1,382 | 1,364 | 1,378 | 112,900 |
| 2013/04/24 | 1,348 | 1,367 | 1,345 | 1,367 | 107,100 |
| 2013/04/23 | 1,345 | 1,349 | 1,334 | 1,339 | 84,100 |
| 2013/04/22 | 1,328 | 1,348 | 1,328 | 1,345 | 109,600 |
| 2013/04/19 | 1,306 | 1,333 | 1,301 | 1,319 | 192,100 |
| 2013/04/18 | 1,354 | 1,354 | 1,299 | 1,301 | 454,700 |
| 2013/04/17 | 1,369 | 1,374 | 1,360 | 1,364 | 181,700 |
| 2013/04/16 | 1,360 | 1,400 | 1,335 | 1,368 | 285,200 |
| 2013/04/15 | 1,408 | 1,408 | 1,368 | 1,389 | 197,200 |
| 2013/04/12 | 1,380 | 1,410 | 1,373 | 1,407 | 182,200 |
| 2013/04/11 | 1,400 | 1,410 | 1,371 | 1,383 | 138,500 |
| 2013/04/10 | 1,392 | 1,400 | 1,385 | 1,400 | 102,300 |
| 2013/04/09 | 1,386 | 1,395 | 1,378 | 1,390 | 86,900 |
| 2013/04/08 | 1,379 | 1,397 | 1,362 | 1,386 | 108,500 |
| 2013/04/05 | 1,369 | 1,388 | 1,355 | 1,372 | 135,800 |
| 2013/04/04 | 1,339 | 1,353 | 1,316 | 1,344 | 164,800 |
| 2013/04/03 | 1,309 | 1,348 | 1,309 | 1,346 | 74,200 |
| 2013/04/02 | 1,300 | 1,325 | 1,275 | 1,311 | 138,400 |
| 2013/04/01 | 1,383 | 1,383 | 1,296 | 1,298 | 152,100 |
| 2013/03/29 | 1,383 | 1,387 | 1,365 | 1,383 | 153,100 |
| 2013/03/28 | 1,376 | 1,383 | 1,369 | 1,379 | 103,400 |
| 2013/03/27 | 1,375 | 1,381 | 1,361 | 1,379 | 156,100 |
| 2013/03/26 | 1,351 | 1,376 | 1,351 | 1,375 | 239,200 |
| 2013/03/25 | 1,345 | 1,358 | 1,341 | 1,348 | 161,300 |
| 2013/03/22 | 1,346 | 1,358 | 1,322 | 1,322 | 139,700 |
| 2013/03/21 | 1,319 | 1,350 | 1,319 | 1,350 | 286,000 |
| 2013/03/19 | 1,291 | 1,321 | 1,291 | 1,316 | 132,300 |
| 2013/03/18 | 1,322 | 1,322 | 1,288 | 1,291 | 164,100 |
| 2013/03/15 | 1,309 | 1,327 | 1,308 | 1,327 | 223,600 |
| 2013/03/14 | 1,283 | 1,301 | 1,278 | 1,301 | 141,500 |
| 2013/03/13 | 1,293 | 1,295 | 1,270 | 1,274 | 96,600 |
| 2013/03/12 | 1,316 | 1,316 | 1,286 | 1,286 | 116,900 |
| 2013/03/11 | 1,293 | 1,315 | 1,284 | 1,314 | 171,700 |
| 2013/03/08 | 1,271 | 1,297 | 1,269 | 1,293 | 441,300 |
| 2013/03/07 | 1,280 | 1,284 | 1,266 | 1,269 | 266,000 |
| 2013/03/06 | 1,276 | 1,280 | 1,272 | 1,278 | 102,900 |
| 2013/03/05 | 1,288 | 1,288 | 1,274 | 1,275 | 81,400 |
| 2013/03/04 | 1,275 | 1,288 | 1,272 | 1,282 | 117,900 |
| 2013/03/01 | 1,257 | 1,285 | 1,255 | 1,282 | 246,100 |
| 2013/02/28 | 1,244 | 1,265 | 1,242 | 1,261 | 194,000 |
| 2013/02/27 | 1,259 | 1,259 | 1,247 | 1,247 | 109,300 |
| 2013/02/26 | 1,226 | 1,262 | 1,221 | 1,259 | 382,200 |
| 2013/02/25 | 1,281 | 1,282 | 1,268 | 1,274 | 785,300 |
| 2013/02/22 | 1,271 | 1,287 | 1,271 | 1,284 | 201,900 |
| 2013/02/21 | 1,289 | 1,291 | 1,270 | 1,275 | 192,100 |
| 2013/02/20 | 1,292 | 1,292 | 1,285 | 1,289 | 104,600 |
| 2013/02/19 | 1,297 | 1,297 | 1,276 | 1,287 | 153,900 |
| 2013/02/18 | 1,265 | 1,299 | 1,265 | 1,298 | 205,600 |
| 2013/02/15 | 1,260 | 1,265 | 1,243 | 1,262 | 216,200 |
| 2013/02/14 | 1,264 | 1,269 | 1,255 | 1,264 | 124,100 |
| 2013/02/13 | 1,266 | 1,267 | 1,250 | 1,255 | 90,000 |
| 2013/02/12 | 1,260 | 1,270 | 1,260 | 1,260 | 135,200 |
| 2013/02/08 | 1,252 | 1,264 | 1,230 | 1,261 | 164,300 |
| 2013/02/07 | 1,278 | 1,280 | 1,256 | 1,259 | 201,200 |
| 2013/02/06 | 1,282 | 1,285 | 1,271 | 1,278 | 173,500 |
| 2013/02/05 | 1,288 | 1,288 | 1,276 | 1,277 | 118,600 |
| 2013/02/04 | 1,292 | 1,297 | 1,281 | 1,287 | 101,400 |
| 2013/02/01 | 1,295 | 1,299 | 1,285 | 1,285 | 82,300 |
| 2013/01/31 | 1,284 | 1,294 | 1,270 | 1,294 | 183,300 |
| 2013/01/30 | 1,260 | 1,284 | 1,251 | 1,283 | 168,900 |
| 2013/01/29 | 1,256 | 1,272 | 1,248 | 1,253 | 164,100 |
| 2013/01/28 | 1,230 | 1,253 | 1,223 | 1,250 | 185,400 |
| 2013/01/25 | 1,223 | 1,240 | 1,202 | 1,219 | 218,900 |
| 2013/01/24 | 1,184 | 1,218 | 1,182 | 1,218 | 205,200 |
| 2013/01/23 | 1,175 | 1,186 | 1,172 | 1,179 | 225,000 |
| 2013/01/22 | 1,177 | 1,184 | 1,170 | 1,178 | 185,100 |
| 2013/01/21 | 1,176 | 1,180 | 1,169 | 1,177 | 71,500 |
| 2013/01/18 | 1,165 | 1,169 | 1,160 | 1,169 | 90,700 |
| 2013/01/17 | 1,177 | 1,180 | 1,154 | 1,158 | 181,100 |
| 2013/01/16 | 1,160 | 1,187 | 1,151 | 1,177 | 244,300 |
| 2013/01/15 | 1,163 | 1,164 | 1,140 | 1,153 | 199,400 |
| 2013/01/11 | 1,165 | 1,165 | 1,152 | 1,161 | 118,900 |
| 2013/01/10 | 1,153 | 1,165 | 1,152 | 1,163 | 101,200 |
| 2013/01/09 | 1,150 | 1,156 | 1,130 | 1,151 | 168,100 |
| 2013/01/08 | 1,159 | 1,164 | 1,145 | 1,146 | 151,600 |
| 2013/01/07 | 1,150 | 1,162 | 1,142 | 1,154 | 150,600 |
| 2013/01/04 | 1,139 | 1,144 | 1,133 | 1,141 | 138,000 |