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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,740 | 1,742 | 1,730 | 1,733 | 84,500 |
| 2014/12/29 | 1,722 | 1,737 | 1,713 | 1,736 | 139,400 |
| 2014/12/26 | 1,722 | 1,722 | 1,705 | 1,717 | 115,900 |
| 2014/12/25 | 1,722 | 1,723 | 1,712 | 1,723 | 90,100 |
| 2014/12/24 | 1,724 | 1,724 | 1,712 | 1,722 | 116,100 |
| 2014/12/22 | 1,700 | 1,716 | 1,695 | 1,715 | 173,000 |
| 2014/12/19 | 1,679 | 1,692 | 1,664 | 1,689 | 204,300 |
| 2014/12/18 | 1,675 | 1,675 | 1,650 | 1,655 | 147,700 |
| 2014/12/17 | 1,676 | 1,682 | 1,645 | 1,647 | 227,600 |
| 2014/12/16 | 1,690 | 1,690 | 1,671 | 1,685 | 176,300 |
| 2014/12/15 | 1,668 | 1,708 | 1,667 | 1,694 | 254,900 |
| 2014/12/12 | 1,662 | 1,675 | 1,655 | 1,655 | 254,600 |
| 2014/12/11 | 1,670 | 1,685 | 1,662 | 1,677 | 216,200 |
| 2014/12/10 | 1,685 | 1,690 | 1,659 | 1,670 | 559,400 |
| 2014/12/09 | 1,675 | 1,693 | 1,668 | 1,692 | 355,500 |
| 2014/12/08 | 1,671 | 1,675 | 1,663 | 1,675 | 146,100 |
| 2014/12/05 | 1,679 | 1,679 | 1,653 | 1,664 | 278,500 |
| 2014/12/04 | 1,686 | 1,698 | 1,675 | 1,680 | 223,000 |
| 2014/12/03 | 1,670 | 1,687 | 1,670 | 1,686 | 183,100 |
| 2014/12/02 | 1,651 | 1,670 | 1,647 | 1,666 | 237,800 |
| 2014/12/01 | 1,650 | 1,652 | 1,639 | 1,646 | 131,700 |
| 2014/11/28 | 1,640 | 1,653 | 1,630 | 1,636 | 218,300 |
| 2014/11/27 | 1,648 | 1,648 | 1,632 | 1,637 | 139,800 |
| 2014/11/26 | 1,635 | 1,651 | 1,634 | 1,642 | 210,400 |
| 2014/11/25 | 1,620 | 1,636 | 1,619 | 1,624 | 352,400 |
| 2014/11/21 | 1,608 | 1,619 | 1,608 | 1,615 | 317,000 |
| 2014/11/20 | 1,620 | 1,623 | 1,607 | 1,611 | 189,200 |
| 2014/11/19 | 1,628 | 1,634 | 1,614 | 1,620 | 218,500 |
| 2014/11/18 | 1,617 | 1,630 | 1,617 | 1,625 | 175,400 |
| 2014/11/17 | 1,638 | 1,639 | 1,611 | 1,617 | 176,100 |
| 2014/11/14 | 1,641 | 1,641 | 1,618 | 1,628 | 177,900 |
| 2014/11/13 | 1,609 | 1,631 | 1,609 | 1,629 | 203,400 |
| 2014/11/12 | 1,609 | 1,621 | 1,606 | 1,609 | 257,400 |
| 2014/11/11 | 1,592 | 1,605 | 1,586 | 1,604 | 161,400 |
| 2014/11/10 | 1,590 | 1,598 | 1,575 | 1,585 | 317,900 |
| 2014/11/07 | 1,591 | 1,597 | 1,586 | 1,591 | 263,000 |
| 2014/11/06 | 1,612 | 1,615 | 1,585 | 1,591 | 481,000 |
| 2014/11/05 | 1,620 | 1,624 | 1,607 | 1,612 | 374,400 |
| 2014/11/04 | 1,676 | 1,680 | 1,616 | 1,618 | 636,800 |
| 2014/10/31 | 1,645 | 1,666 | 1,638 | 1,653 | 230,400 |
| 2014/10/30 | 1,645 | 1,654 | 1,634 | 1,635 | 178,000 |
| 2014/10/29 | 1,643 | 1,655 | 1,633 | 1,652 | 211,800 |
| 2014/10/28 | 1,626 | 1,643 | 1,616 | 1,628 | 130,600 |
| 2014/10/27 | 1,646 | 1,650 | 1,619 | 1,626 | 140,900 |
| 2014/10/24 | 1,630 | 1,638 | 1,618 | 1,634 | 180,400 |
| 2014/10/23 | 1,647 | 1,647 | 1,606 | 1,613 | 254,300 |
| 2014/10/22 | 1,648 | 1,667 | 1,643 | 1,666 | 267,200 |
| 2014/10/21 | 1,623 | 1,633 | 1,605 | 1,620 | 245,000 |
| 2014/10/20 | 1,613 | 1,628 | 1,601 | 1,617 | 289,300 |
| 2014/10/17 | 1,620 | 1,625 | 1,570 | 1,579 | 417,400 |
| 2014/10/16 | 1,651 | 1,663 | 1,618 | 1,622 | 327,700 |
| 2014/10/15 | 1,669 | 1,688 | 1,661 | 1,683 | 247,300 |
| 2014/10/14 | 1,657 | 1,669 | 1,654 | 1,660 | 151,200 |
| 2014/10/10 | 1,693 | 1,693 | 1,652 | 1,658 | 319,200 |
| 2014/10/09 | 1,724 | 1,729 | 1,697 | 1,704 | 212,400 |
| 2014/10/08 | 1,726 | 1,733 | 1,719 | 1,720 | 98,700 |
| 2014/10/07 | 1,736 | 1,757 | 1,736 | 1,746 | 126,700 |
| 2014/10/06 | 1,748 | 1,753 | 1,735 | 1,736 | 81,100 |
| 2014/10/03 | 1,713 | 1,738 | 1,710 | 1,732 | 119,200 |
| 2014/10/02 | 1,740 | 1,740 | 1,705 | 1,707 | 238,100 |
| 2014/10/01 | 1,748 | 1,775 | 1,741 | 1,750 | 237,900 |
| 2014/09/30 | 1,757 | 1,762 | 1,737 | 1,738 | 162,600 |
| 2014/09/29 | 1,762 | 1,765 | 1,746 | 1,749 | 94,600 |
| 2014/09/26 | 1,760 | 1,769 | 1,755 | 1,761 | 101,400 |
| 2014/09/25 | 1,770 | 1,771 | 1,752 | 1,761 | 143,700 |
| 2014/09/24 | 1,748 | 1,770 | 1,746 | 1,767 | 157,000 |
| 2014/09/22 | 1,750 | 1,756 | 1,740 | 1,747 | 134,300 |
| 2014/09/19 | 1,750 | 1,760 | 1,742 | 1,754 | 154,300 |
| 2014/09/18 | 1,745 | 1,757 | 1,744 | 1,753 | 187,500 |
| 2014/09/17 | 1,753 | 1,755 | 1,745 | 1,745 | 43,900 |
| 2014/09/16 | 1,745 | 1,755 | 1,739 | 1,750 | 124,700 |
| 2014/09/12 | 1,736 | 1,748 | 1,731 | 1,744 | 122,100 |
| 2014/09/11 | 1,747 | 1,748 | 1,736 | 1,739 | 86,300 |
| 2014/09/10 | 1,730 | 1,746 | 1,727 | 1,742 | 120,100 |
| 2014/09/09 | 1,741 | 1,746 | 1,730 | 1,740 | 121,400 |
| 2014/09/08 | 1,739 | 1,748 | 1,729 | 1,741 | 170,700 |
| 2014/09/05 | 1,724 | 1,730 | 1,716 | 1,728 | 176,800 |
| 2014/09/04 | 1,705 | 1,719 | 1,701 | 1,709 | 127,300 |
| 2014/09/03 | 1,705 | 1,710 | 1,686 | 1,699 | 228,600 |
| 2014/09/02 | 1,698 | 1,702 | 1,687 | 1,701 | 218,900 |
| 2014/09/01 | 1,703 | 1,707 | 1,691 | 1,697 | 127,400 |
| 2014/08/29 | 1,703 | 1,716 | 1,700 | 1,703 | 149,600 |
| 2014/08/28 | 1,726 | 1,728 | 1,700 | 1,704 | 184,400 |
| 2014/08/27 | 1,733 | 1,744 | 1,723 | 1,735 | 167,900 |
| 2014/08/26 | 1,743 | 1,749 | 1,740 | 1,745 | 123,600 |
| 2014/08/25 | 1,752 | 1,753 | 1,739 | 1,743 | 111,600 |
| 2014/08/22 | 1,761 | 1,767 | 1,741 | 1,743 | 150,100 |
| 2014/08/21 | 1,768 | 1,770 | 1,755 | 1,767 | 92,500 |
| 2014/08/20 | 1,763 | 1,768 | 1,753 | 1,763 | 93,500 |
| 2014/08/19 | 1,770 | 1,773 | 1,748 | 1,754 | 126,500 |
| 2014/08/18 | 1,756 | 1,768 | 1,744 | 1,766 | 99,900 |
| 2014/08/15 | 1,751 | 1,770 | 1,746 | 1,754 | 107,800 |
| 2014/08/14 | 1,758 | 1,758 | 1,745 | 1,751 | 93,800 |
| 2014/08/13 | 1,748 | 1,752 | 1,737 | 1,748 | 84,900 |
| 2014/08/12 | 1,742 | 1,757 | 1,742 | 1,748 | 85,400 |
| 2014/08/11 | 1,736 | 1,738 | 1,725 | 1,736 | 108,100 |
| 2014/08/08 | 1,753 | 1,762 | 1,724 | 1,732 | 174,000 |
| 2014/08/07 | 1,715 | 1,758 | 1,715 | 1,755 | 139,300 |
| 2014/08/06 | 1,726 | 1,728 | 1,712 | 1,714 | 97,900 |
| 2014/08/05 | 1,728 | 1,738 | 1,726 | 1,727 | 102,500 |
| 2014/08/04 | 1,730 | 1,740 | 1,726 | 1,728 | 119,700 |
| 2014/08/01 | 1,736 | 1,748 | 1,728 | 1,731 | 102,800 |
| 2014/07/31 | 1,745 | 1,755 | 1,738 | 1,740 | 141,900 |
| 2014/07/30 | 1,749 | 1,749 | 1,741 | 1,745 | 130,700 |
| 2014/07/29 | 1,746 | 1,754 | 1,739 | 1,749 | 130,900 |
| 2014/07/28 | 1,762 | 1,764 | 1,745 | 1,747 | 150,300 |
| 2014/07/25 | 1,754 | 1,762 | 1,747 | 1,759 | 177,900 |
| 2014/07/24 | 1,766 | 1,768 | 1,744 | 1,754 | 179,200 |
| 2014/07/23 | 1,772 | 1,782 | 1,764 | 1,767 | 156,600 |
| 2014/07/22 | 1,789 | 1,799 | 1,772 | 1,780 | 148,600 |
| 2014/07/18 | 1,776 | 1,793 | 1,776 | 1,784 | 106,200 |
| 2014/07/17 | 1,778 | 1,798 | 1,777 | 1,794 | 241,900 |
| 2014/07/16 | 1,770 | 1,787 | 1,751 | 1,778 | 319,700 |
| 2014/07/15 | 1,755 | 1,770 | 1,754 | 1,761 | 204,200 |
| 2014/07/14 | 1,750 | 1,754 | 1,734 | 1,747 | 218,500 |
| 2014/07/11 | 1,759 | 1,763 | 1,745 | 1,748 | 201,400 |
| 2014/07/10 | 1,799 | 1,799 | 1,767 | 1,767 | 130,100 |
| 2014/07/09 | 1,800 | 1,801 | 1,782 | 1,786 | 141,600 |
| 2014/07/08 | 1,808 | 1,814 | 1,799 | 1,810 | 212,000 |
| 2014/07/07 | 1,805 | 1,812 | 1,802 | 1,808 | 142,700 |
| 2014/07/04 | 1,809 | 1,814 | 1,782 | 1,810 | 153,600 |
| 2014/07/03 | 1,809 | 1,814 | 1,791 | 1,797 | 123,000 |
| 2014/07/02 | 1,807 | 1,814 | 1,798 | 1,799 | 106,900 |
| 2014/07/01 | 1,796 | 1,809 | 1,790 | 1,797 | 102,200 |
| 2014/06/30 | 1,768 | 1,798 | 1,768 | 1,794 | 130,800 |
| 2014/06/27 | 1,778 | 1,787 | 1,753 | 1,768 | 185,000 |
| 2014/06/26 | 1,800 | 1,800 | 1,777 | 1,782 | 82,900 |
| 2014/06/25 | 1,785 | 1,807 | 1,780 | 1,784 | 112,900 |
| 2014/06/24 | 1,770 | 1,787 | 1,758 | 1,785 | 112,800 |
| 2014/06/23 | 1,784 | 1,785 | 1,755 | 1,760 | 113,900 |
| 2014/06/20 | 1,785 | 1,785 | 1,760 | 1,770 | 180,600 |
| 2014/06/19 | 1,781 | 1,794 | 1,770 | 1,779 | 185,500 |
| 2014/06/18 | 1,760 | 1,776 | 1,752 | 1,771 | 140,100 |
| 2014/06/17 | 1,762 | 1,771 | 1,755 | 1,763 | 163,700 |
| 2014/06/16 | 1,772 | 1,784 | 1,751 | 1,762 | 134,200 |
| 2014/06/13 | 1,748 | 1,766 | 1,738 | 1,764 | 196,700 |
| 2014/06/12 | 1,763 | 1,763 | 1,726 | 1,752 | 237,800 |
| 2014/06/11 | 1,770 | 1,779 | 1,750 | 1,763 | 212,000 |
| 2014/06/10 | 1,798 | 1,803 | 1,773 | 1,775 | 197,100 |
| 2014/06/09 | 1,825 | 1,830 | 1,794 | 1,808 | 114,700 |
| 2014/06/06 | 1,837 | 1,844 | 1,821 | 1,831 | 192,800 |
| 2014/06/05 | 1,824 | 1,843 | 1,819 | 1,837 | 141,900 |
| 2014/06/04 | 1,826 | 1,827 | 1,809 | 1,820 | 165,800 |
| 2014/06/03 | 1,790 | 1,829 | 1,783 | 1,812 | 327,400 |
| 2014/06/02 | 1,775 | 1,825 | 1,772 | 1,788 | 342,800 |
| 2014/05/30 | 1,742 | 1,751 | 1,731 | 1,735 | 189,500 |
| 2014/05/29 | 1,742 | 1,754 | 1,736 | 1,745 | 167,500 |
| 2014/05/28 | 1,721 | 1,754 | 1,718 | 1,742 | 149,800 |
| 2014/05/27 | 1,720 | 1,724 | 1,710 | 1,718 | 111,700 |
| 2014/05/26 | 1,719 | 1,722 | 1,699 | 1,721 | 151,300 |
| 2014/05/23 | 1,725 | 1,735 | 1,699 | 1,703 | 215,800 |
| 2014/05/22 | 1,720 | 1,736 | 1,715 | 1,729 | 172,300 |
| 2014/05/21 | 1,682 | 1,710 | 1,682 | 1,709 | 145,800 |
| 2014/05/20 | 1,705 | 1,709 | 1,681 | 1,681 | 106,100 |
| 2014/05/19 | 1,685 | 1,711 | 1,684 | 1,686 | 128,500 |
| 2014/05/16 | 1,717 | 1,723 | 1,685 | 1,692 | 346,300 |
| 2014/05/15 | 1,761 | 1,761 | 1,731 | 1,739 | 312,000 |
| 2014/05/14 | 1,795 | 1,795 | 1,761 | 1,781 | 160,900 |
| 2014/05/13 | 1,815 | 1,818 | 1,787 | 1,798 | 132,800 |
| 2014/05/12 | 1,815 | 1,815 | 1,782 | 1,786 | 126,300 |
| 2014/05/09 | 1,786 | 1,854 | 1,786 | 1,809 | 245,700 |
| 2014/05/08 | 1,786 | 1,787 | 1,770 | 1,781 | 123,000 |
| 2014/05/07 | 1,808 | 1,823 | 1,781 | 1,786 | 230,300 |
| 2014/05/02 | 1,833 | 1,845 | 1,819 | 1,828 | 153,100 |
| 2014/05/01 | 1,835 | 1,847 | 1,809 | 1,844 | 187,300 |
| 2014/04/30 | 1,831 | 1,849 | 1,823 | 1,830 | 275,300 |
| 2014/04/28 | 1,839 | 1,852 | 1,826 | 1,841 | 168,100 |
| 2014/04/25 | 1,840 | 1,878 | 1,840 | 1,859 | 365,600 |
| 2014/04/24 | 1,798 | 1,855 | 1,790 | 1,832 | 495,600 |
| 2014/04/23 | 1,770 | 1,799 | 1,767 | 1,794 | 371,700 |
| 2014/04/22 | 1,726 | 1,771 | 1,726 | 1,760 | 252,300 |
| 2014/04/21 | 1,719 | 1,726 | 1,707 | 1,711 | 115,500 |
| 2014/04/18 | 1,718 | 1,724 | 1,697 | 1,719 | 198,900 |
| 2014/04/17 | 1,737 | 1,759 | 1,694 | 1,716 | 328,800 |
| 2014/04/16 | 1,740 | 1,744 | 1,711 | 1,736 | 239,600 |
| 2014/04/15 | 1,715 | 1,731 | 1,670 | 1,718 | 384,400 |
| 2014/04/14 | 1,713 | 1,748 | 1,713 | 1,736 | 119,000 |
| 2014/04/11 | 1,725 | 1,740 | 1,710 | 1,730 | 77,900 |
| 2014/04/10 | 1,749 | 1,773 | 1,736 | 1,739 | 155,100 |
| 2014/04/09 | 1,726 | 1,750 | 1,718 | 1,734 | 207,800 |
| 2014/04/08 | 1,769 | 1,777 | 1,757 | 1,759 | 111,200 |
| 2014/04/07 | 1,795 | 1,799 | 1,779 | 1,780 | 90,500 |
| 2014/04/04 | 1,803 | 1,817 | 1,796 | 1,806 | 116,000 |
| 2014/04/03 | 1,800 | 1,815 | 1,795 | 1,802 | 148,500 |
| 2014/04/02 | 1,812 | 1,826 | 1,798 | 1,814 | 239,000 |
| 2014/04/01 | 1,814 | 1,814 | 1,787 | 1,812 | 161,100 |
| 2014/03/31 | 1,800 | 1,820 | 1,779 | 1,817 | 352,500 |
| 2014/03/28 | 1,772 | 1,794 | 1,764 | 1,782 | 267,400 |
| 2014/03/27 | 1,731 | 1,780 | 1,721 | 1,776 | 286,600 |
| 2014/03/26 | 1,739 | 1,768 | 1,736 | 1,742 | 332,300 |
| 2014/03/25 | 1,722 | 1,749 | 1,720 | 1,730 | 275,300 |
| 2014/03/24 | 1,662 | 1,730 | 1,662 | 1,703 | 346,800 |
| 2014/03/20 | 1,675 | 1,680 | 1,653 | 1,653 | 216,000 |
| 2014/03/19 | 1,675 | 1,698 | 1,674 | 1,680 | 168,800 |
| 2014/03/18 | 1,656 | 1,686 | 1,656 | 1,675 | 129,600 |
| 2014/03/17 | 1,649 | 1,675 | 1,641 | 1,654 | 190,900 |
| 2014/03/14 | 1,668 | 1,670 | 1,644 | 1,649 | 280,500 |
| 2014/03/13 | 1,656 | 1,693 | 1,655 | 1,668 | 206,100 |
| 2014/03/12 | 1,689 | 1,689 | 1,664 | 1,671 | 151,500 |
| 2014/03/11 | 1,688 | 1,724 | 1,676 | 1,700 | 436,000 |
| 2014/03/10 | 1,671 | 1,687 | 1,659 | 1,672 | 256,000 |
| 2014/03/07 | 1,644 | 1,685 | 1,640 | 1,685 | 405,100 |
| 2014/03/06 | 1,627 | 1,658 | 1,622 | 1,639 | 465,600 |
| 2014/03/05 | 1,654 | 1,671 | 1,651 | 1,667 | 318,800 |
| 2014/03/04 | 1,600 | 1,643 | 1,594 | 1,640 | 306,400 |
| 2014/03/03 | 1,607 | 1,619 | 1,576 | 1,612 | 295,800 |
| 2014/02/28 | 1,631 | 1,639 | 1,590 | 1,618 | 315,900 |
| 2014/02/27 | 1,651 | 1,658 | 1,628 | 1,633 | 274,300 |
| 2014/02/26 | 1,682 | 1,683 | 1,660 | 1,668 | 423,200 |
| 2014/02/25 | 1,709 | 1,714 | 1,694 | 1,695 | 735,500 |
| 2014/02/24 | 1,697 | 1,727 | 1,685 | 1,712 | 351,700 |
| 2014/02/21 | 1,671 | 1,721 | 1,665 | 1,711 | 391,500 |
| 2014/02/20 | 1,670 | 1,676 | 1,651 | 1,656 | 288,900 |
| 2014/02/19 | 1,680 | 1,690 | 1,662 | 1,682 | 200,200 |
| 2014/02/18 | 1,667 | 1,703 | 1,666 | 1,682 | 287,000 |
| 2014/02/17 | 1,681 | 1,693 | 1,664 | 1,674 | 207,900 |
| 2014/02/14 | 1,701 | 1,711 | 1,667 | 1,681 | 193,200 |
| 2014/02/13 | 1,728 | 1,729 | 1,696 | 1,704 | 159,400 |
| 2014/02/12 | 1,718 | 1,732 | 1,712 | 1,728 | 122,300 |
| 2014/02/10 | 1,723 | 1,723 | 1,690 | 1,705 | 144,300 |
| 2014/02/07 | 1,700 | 1,710 | 1,681 | 1,697 | 121,400 |
| 2014/02/06 | 1,683 | 1,697 | 1,665 | 1,674 | 118,100 |
| 2014/02/05 | 1,681 | 1,697 | 1,658 | 1,683 | 200,900 |
| 2014/02/04 | 1,707 | 1,708 | 1,657 | 1,658 | 278,100 |
| 2014/02/03 | 1,753 | 1,763 | 1,735 | 1,739 | 179,000 |
| 2014/01/31 | 1,763 | 1,792 | 1,744 | 1,763 | 271,400 |
| 2014/01/30 | 1,748 | 1,754 | 1,730 | 1,740 | 279,300 |
| 2014/01/29 | 1,733 | 1,765 | 1,730 | 1,757 | 181,000 |
| 2014/01/28 | 1,711 | 1,742 | 1,711 | 1,723 | 222,600 |
| 2014/01/27 | 1,727 | 1,736 | 1,710 | 1,712 | 215,900 |
| 2014/01/24 | 1,757 | 1,778 | 1,736 | 1,762 | 251,800 |
| 2014/01/23 | 1,801 | 1,804 | 1,749 | 1,766 | 245,500 |
| 2014/01/22 | 1,818 | 1,818 | 1,785 | 1,797 | 150,100 |
| 2014/01/21 | 1,818 | 1,820 | 1,791 | 1,802 | 137,100 |
| 2014/01/20 | 1,799 | 1,832 | 1,794 | 1,809 | 240,800 |
| 2014/01/17 | 1,750 | 1,792 | 1,748 | 1,782 | 268,500 |
| 2014/01/16 | 1,758 | 1,804 | 1,729 | 1,745 | 499,800 |
| 2014/01/15 | 1,740 | 1,745 | 1,701 | 1,718 | 342,700 |
| 2014/01/14 | 1,770 | 1,770 | 1,741 | 1,748 | 245,700 |
| 2014/01/10 | 1,766 | 1,780 | 1,758 | 1,780 | 155,100 |
| 2014/01/09 | 1,777 | 1,779 | 1,757 | 1,770 | 156,300 |
| 2014/01/08 | 1,783 | 1,783 | 1,756 | 1,773 | 147,700 |
| 2014/01/07 | 1,777 | 1,789 | 1,765 | 1,773 | 109,200 |
| 2014/01/06 | 1,775 | 1,788 | 1,762 | 1,774 | 175,000 |