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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,608 | 1,614 | 1,596 | 1,602 | 71,800 |
| 2021/12/29 | 1,595 | 1,615 | 1,589 | 1,615 | 109,600 |
| 2021/12/28 | 1,574 | 1,590 | 1,566 | 1,590 | 105,900 |
| 2021/12/27 | 1,585 | 1,585 | 1,570 | 1,570 | 97,400 |
| 2021/12/24 | 1,587 | 1,590 | 1,578 | 1,578 | 49,400 |
| 2021/12/23 | 1,590 | 1,592 | 1,580 | 1,587 | 55,500 |
| 2021/12/22 | 1,580 | 1,588 | 1,576 | 1,582 | 63,300 |
| 2021/12/21 | 1,580 | 1,582 | 1,562 | 1,566 | 85,700 |
| 2021/12/20 | 1,578 | 1,580 | 1,552 | 1,553 | 89,000 |
| 2021/12/17 | 1,596 | 1,596 | 1,580 | 1,589 | 104,500 |
| 2021/12/16 | 1,594 | 1,598 | 1,583 | 1,598 | 71,200 |
| 2021/12/15 | 1,577 | 1,590 | 1,574 | 1,585 | 93,500 |
| 2021/12/14 | 1,586 | 1,594 | 1,571 | 1,577 | 98,500 |
| 2021/12/13 | 1,588 | 1,594 | 1,578 | 1,589 | 83,000 |
| 2021/12/10 | 1,602 | 1,605 | 1,580 | 1,584 | 80,200 |
| 2021/12/09 | 1,594 | 1,607 | 1,590 | 1,602 | 110,600 |
| 2021/12/08 | 1,603 | 1,605 | 1,587 | 1,587 | 112,400 |
| 2021/12/07 | 1,564 | 1,598 | 1,562 | 1,596 | 147,500 |
| 2021/12/06 | 1,563 | 1,579 | 1,557 | 1,564 | 87,700 |
| 2021/12/03 | 1,538 | 1,565 | 1,536 | 1,560 | 136,800 |
| 2021/12/02 | 1,518 | 1,544 | 1,515 | 1,515 | 143,200 |
| 2021/12/01 | 1,515 | 1,550 | 1,508 | 1,532 | 128,400 |
| 2021/11/30 | 1,538 | 1,561 | 1,517 | 1,517 | 179,900 |
| 2021/11/29 | 1,564 | 1,564 | 1,522 | 1,522 | 205,000 |
| 2021/11/26 | 1,605 | 1,605 | 1,578 | 1,584 | 107,400 |
| 2021/11/25 | 1,596 | 1,611 | 1,586 | 1,611 | 89,300 |
| 2021/11/24 | 1,613 | 1,622 | 1,596 | 1,596 | 77,400 |
| 2021/11/22 | 1,615 | 1,616 | 1,595 | 1,604 | 230,000 |
| 2021/11/19 | 1,629 | 1,629 | 1,610 | 1,619 | 62,800 |
| 2021/11/18 | 1,613 | 1,625 | 1,603 | 1,621 | 80,800 |
| 2021/11/17 | 1,618 | 1,620 | 1,602 | 1,612 | 105,000 |
| 2021/11/16 | 1,636 | 1,641 | 1,617 | 1,620 | 113,800 |
| 2021/11/15 | 1,645 | 1,650 | 1,628 | 1,628 | 99,100 |
| 2021/11/12 | 1,614 | 1,643 | 1,612 | 1,636 | 100,700 |
| 2021/11/11 | 1,635 | 1,640 | 1,619 | 1,619 | 117,700 |
| 2021/11/10 | 1,645 | 1,645 | 1,626 | 1,637 | 108,300 |
| 2021/11/09 | 1,659 | 1,659 | 1,643 | 1,645 | 107,500 |
| 2021/11/08 | 1,675 | 1,693 | 1,665 | 1,666 | 195,700 |
| 2021/11/05 | 1,651 | 1,662 | 1,646 | 1,662 | 108,300 |
| 2021/11/04 | 1,648 | 1,656 | 1,640 | 1,651 | 142,400 |
| 2021/11/02 | 1,644 | 1,654 | 1,634 | 1,637 | 147,300 |
| 2021/11/01 | 1,648 | 1,648 | 1,624 | 1,639 | 110,700 |
| 2021/10/29 | 1,627 | 1,635 | 1,613 | 1,632 | 145,300 |
| 2021/10/28 | 1,630 | 1,660 | 1,625 | 1,638 | 441,000 |
| 2021/10/27 | 1,636 | 1,644 | 1,621 | 1,635 | 170,600 |
| 2021/10/26 | 1,648 | 1,661 | 1,643 | 1,650 | 122,400 |
| 2021/10/25 | 1,659 | 1,666 | 1,648 | 1,648 | 144,100 |
| 2021/10/22 | 1,687 | 1,693 | 1,666 | 1,668 | 125,300 |
| 2021/10/21 | 1,721 | 1,724 | 1,687 | 1,688 | 186,100 |
| 2021/10/20 | 1,748 | 1,748 | 1,726 | 1,731 | 101,100 |
| 2021/10/19 | 1,741 | 1,772 | 1,729 | 1,740 | 134,100 |
| 2021/10/18 | 1,755 | 1,763 | 1,727 | 1,728 | 210,400 |
| 2021/10/15 | 1,750 | 1,764 | 1,738 | 1,753 | 121,600 |
| 2021/10/14 | 1,705 | 1,733 | 1,691 | 1,726 | 114,200 |
| 2021/10/13 | 1,739 | 1,741 | 1,706 | 1,706 | 93,700 |
| 2021/10/12 | 1,756 | 1,756 | 1,730 | 1,734 | 68,600 |
| 2021/10/11 | 1,726 | 1,758 | 1,724 | 1,756 | 85,600 |
| 2021/10/08 | 1,728 | 1,748 | 1,716 | 1,726 | 143,700 |
| 2021/10/07 | 1,736 | 1,743 | 1,706 | 1,706 | 95,200 |
| 2021/10/06 | 1,756 | 1,771 | 1,724 | 1,738 | 99,700 |
| 2021/10/05 | 1,759 | 1,759 | 1,736 | 1,750 | 82,400 |
| 2021/10/04 | 1,764 | 1,772 | 1,740 | 1,771 | 129,700 |
| 2021/10/01 | 1,766 | 1,767 | 1,716 | 1,734 | 108,400 |
| 2021/09/30 | 1,740 | 1,779 | 1,737 | 1,767 | 149,500 |
| 2021/09/29 | 1,701 | 1,740 | 1,695 | 1,740 | 138,200 |
| 2021/09/28 | 1,700 | 1,712 | 1,685 | 1,712 | 88,700 |
| 2021/09/27 | 1,699 | 1,714 | 1,696 | 1,701 | 97,500 |
| 2021/09/24 | 1,684 | 1,699 | 1,684 | 1,694 | 98,300 |
| 2021/09/22 | 1,690 | 1,690 | 1,661 | 1,661 | 112,400 |
| 2021/09/21 | 1,675 | 1,707 | 1,675 | 1,697 | 149,100 |
| 2021/09/17 | 1,705 | 1,720 | 1,699 | 1,712 | 136,700 |
| 2021/09/16 | 1,714 | 1,714 | 1,684 | 1,694 | 86,100 |
| 2021/09/15 | 1,708 | 1,713 | 1,702 | 1,707 | 64,400 |
| 2021/09/14 | 1,726 | 1,726 | 1,705 | 1,716 | 95,400 |
| 2021/09/13 | 1,696 | 1,720 | 1,688 | 1,720 | 104,000 |
| 2021/09/10 | 1,687 | 1,696 | 1,685 | 1,696 | 96,200 |
| 2021/09/09 | 1,671 | 1,682 | 1,665 | 1,681 | 79,700 |
| 2021/09/08 | 1,675 | 1,692 | 1,671 | 1,683 | 124,700 |
| 2021/09/07 | 1,661 | 1,674 | 1,659 | 1,669 | 89,400 |
| 2021/09/06 | 1,667 | 1,673 | 1,655 | 1,659 | 77,400 |
| 2021/09/03 | 1,644 | 1,659 | 1,643 | 1,650 | 86,900 |
| 2021/09/02 | 1,640 | 1,644 | 1,631 | 1,644 | 95,500 |
| 2021/09/01 | 1,646 | 1,653 | 1,637 | 1,644 | 107,500 |
| 2021/08/31 | 1,645 | 1,646 | 1,633 | 1,637 | 82,500 |
| 2021/08/30 | 1,649 | 1,656 | 1,640 | 1,648 | 61,800 |
| 2021/08/27 | 1,642 | 1,647 | 1,639 | 1,645 | 111,300 |
| 2021/08/26 | 1,650 | 1,650 | 1,638 | 1,648 | 55,500 |
| 2021/08/25 | 1,665 | 1,670 | 1,639 | 1,644 | 59,200 |
| 2021/08/24 | 1,650 | 1,672 | 1,645 | 1,665 | 80,500 |
| 2021/08/23 | 1,658 | 1,662 | 1,642 | 1,642 | 67,400 |
| 2021/08/20 | 1,625 | 1,644 | 1,625 | 1,641 | 101,600 |
| 2021/08/19 | 1,634 | 1,639 | 1,626 | 1,626 | 73,500 |
| 2021/08/18 | 1,644 | 1,649 | 1,622 | 1,634 | 85,700 |
| 2021/08/17 | 1,632 | 1,647 | 1,623 | 1,639 | 112,300 |
| 2021/08/16 | 1,657 | 1,657 | 1,637 | 1,641 | 98,600 |
| 2021/08/13 | 1,658 | 1,663 | 1,652 | 1,662 | 64,400 |
| 2021/08/12 | 1,668 | 1,678 | 1,656 | 1,656 | 105,900 |
| 2021/08/11 | 1,660 | 1,663 | 1,645 | 1,652 | 98,200 |
| 2021/08/10 | 1,630 | 1,648 | 1,625 | 1,648 | 106,800 |
| 2021/08/06 | 1,630 | 1,650 | 1,628 | 1,628 | 118,600 |
| 2021/08/05 | 1,626 | 1,638 | 1,611 | 1,618 | 95,200 |
| 2021/08/04 | 1,645 | 1,651 | 1,627 | 1,634 | 182,100 |
| 2021/08/03 | 1,678 | 1,687 | 1,651 | 1,651 | 120,400 |
| 2021/08/02 | 1,679 | 1,686 | 1,666 | 1,679 | 107,200 |
| 2021/07/30 | 1,678 | 1,683 | 1,662 | 1,666 | 59,100 |
| 2021/07/29 | 1,703 | 1,709 | 1,675 | 1,677 | 88,300 |
| 2021/07/28 | 1,690 | 1,705 | 1,678 | 1,704 | 139,300 |
| 2021/07/27 | 1,679 | 1,699 | 1,668 | 1,693 | 136,800 |
| 2021/07/26 | 1,678 | 1,678 | 1,655 | 1,664 | 151,000 |
| 2021/07/21 | 1,685 | 1,688 | 1,653 | 1,653 | 136,200 |
| 2021/07/20 | 1,655 | 1,671 | 1,652 | 1,666 | 199,200 |
| 2021/07/19 | 1,700 | 1,706 | 1,662 | 1,695 | 331,100 |
| 2021/07/16 | 1,735 | 1,744 | 1,683 | 1,722 | 391,100 |
| 2021/07/15 | 1,761 | 1,797 | 1,761 | 1,775 | 215,000 |
| 2021/07/14 | 1,750 | 1,765 | 1,732 | 1,745 | 146,600 |
| 2021/07/13 | 1,780 | 1,781 | 1,749 | 1,756 | 114,200 |
| 2021/07/12 | 1,788 | 1,798 | 1,755 | 1,759 | 134,800 |
| 2021/07/09 | 1,730 | 1,759 | 1,716 | 1,752 | 141,800 |
| 2021/07/08 | 1,788 | 1,788 | 1,755 | 1,755 | 151,200 |
| 2021/07/07 | 1,820 | 1,847 | 1,802 | 1,810 | 172,900 |
| 2021/07/06 | 1,812 | 1,845 | 1,801 | 1,839 | 172,200 |
| 2021/07/05 | 1,770 | 1,814 | 1,769 | 1,805 | 153,500 |
| 2021/07/02 | 1,749 | 1,781 | 1,747 | 1,773 | 183,900 |
| 2021/07/01 | 1,712 | 1,738 | 1,711 | 1,737 | 105,300 |
| 2021/06/30 | 1,712 | 1,718 | 1,708 | 1,714 | 95,800 |
| 2021/06/29 | 1,706 | 1,706 | 1,691 | 1,702 | 141,000 |
| 2021/06/28 | 1,725 | 1,725 | 1,718 | 1,721 | 89,900 |
| 2021/06/25 | 1,742 | 1,746 | 1,719 | 1,725 | 141,800 |
| 2021/06/24 | 1,727 | 1,734 | 1,715 | 1,729 | 64,700 |
| 2021/06/23 | 1,729 | 1,743 | 1,725 | 1,731 | 55,300 |
| 2021/06/22 | 1,748 | 1,751 | 1,720 | 1,726 | 146,200 |
| 2021/06/21 | 1,714 | 1,728 | 1,697 | 1,728 | 160,300 |
| 2021/06/18 | 1,744 | 1,761 | 1,740 | 1,744 | 176,100 |
| 2021/06/17 | 1,747 | 1,754 | 1,730 | 1,737 | 148,400 |
| 2021/06/16 | 1,710 | 1,736 | 1,709 | 1,735 | 102,600 |
| 2021/06/15 | 1,708 | 1,714 | 1,697 | 1,712 | 131,900 |
| 2021/06/14 | 1,726 | 1,744 | 1,698 | 1,708 | 144,500 |
| 2021/06/11 | 1,743 | 1,752 | 1,715 | 1,720 | 153,000 |
| 2021/06/10 | 1,780 | 1,780 | 1,730 | 1,735 | 134,600 |
| 2021/06/09 | 1,750 | 1,779 | 1,748 | 1,766 | 148,000 |
| 2021/06/08 | 1,715 | 1,739 | 1,711 | 1,732 | 100,700 |
| 2021/06/07 | 1,738 | 1,740 | 1,699 | 1,714 | 121,800 |
| 2021/06/04 | 1,710 | 1,726 | 1,705 | 1,725 | 108,100 |
| 2021/06/03 | 1,675 | 1,725 | 1,674 | 1,716 | 266,800 |
| 2021/06/02 | 1,649 | 1,670 | 1,628 | 1,669 | 201,300 |
| 2021/06/01 | 1,643 | 1,649 | 1,624 | 1,638 | 114,500 |
| 2021/05/31 | 1,635 | 1,650 | 1,627 | 1,631 | 166,000 |
| 2021/05/28 | 1,603 | 1,622 | 1,602 | 1,622 | 89,400 |
| 2021/05/27 | 1,618 | 1,622 | 1,592 | 1,595 | 167,300 |
| 2021/05/26 | 1,632 | 1,635 | 1,621 | 1,622 | 136,900 |
| 2021/05/25 | 1,665 | 1,665 | 1,622 | 1,626 | 210,200 |
| 2021/05/24 | 1,660 | 1,679 | 1,641 | 1,677 | 124,700 |
| 2021/05/21 | 1,610 | 1,678 | 1,599 | 1,665 | 311,100 |
| 2021/05/20 | 1,620 | 1,625 | 1,613 | 1,613 | 58,700 |
| 2021/05/19 | 1,619 | 1,625 | 1,607 | 1,622 | 92,000 |
| 2021/05/18 | 1,619 | 1,628 | 1,595 | 1,627 | 105,800 |
| 2021/05/17 | 1,601 | 1,616 | 1,596 | 1,602 | 69,900 |
| 2021/05/14 | 1,583 | 1,607 | 1,581 | 1,600 | 84,000 |
| 2021/05/13 | 1,600 | 1,604 | 1,557 | 1,561 | 169,100 |
| 2021/05/12 | 1,613 | 1,621 | 1,599 | 1,607 | 142,100 |
| 2021/05/11 | 1,641 | 1,648 | 1,620 | 1,631 | 128,600 |
| 2021/05/10 | 1,650 | 1,657 | 1,645 | 1,649 | 75,500 |
| 2021/05/07 | 1,640 | 1,653 | 1,632 | 1,645 | 126,800 |
| 2021/05/06 | 1,638 | 1,640 | 1,614 | 1,616 | 163,500 |
| 2021/04/30 | 1,628 | 1,645 | 1,625 | 1,628 | 87,200 |
| 2021/04/28 | 1,636 | 1,636 | 1,622 | 1,627 | 99,100 |
| 2021/04/27 | 1,625 | 1,648 | 1,608 | 1,636 | 190,500 |
| 2021/04/26 | 1,602 | 1,627 | 1,595 | 1,615 | 163,400 |
| 2021/04/23 | 1,570 | 1,588 | 1,561 | 1,584 | 123,200 |
| 2021/04/22 | 1,564 | 1,582 | 1,561 | 1,569 | 134,200 |
| 2021/04/21 | 1,550 | 1,569 | 1,542 | 1,568 | 198,800 |
| 2021/04/20 | 1,583 | 1,592 | 1,568 | 1,570 | 173,700 |
| 2021/04/19 | 1,649 | 1,659 | 1,591 | 1,591 | 262,500 |
| 2021/04/16 | 1,651 | 1,665 | 1,631 | 1,658 | 185,500 |
| 2021/04/15 | 1,674 | 1,693 | 1,656 | 1,664 | 215,300 |
| 2021/04/14 | 1,690 | 1,699 | 1,667 | 1,674 | 189,400 |
| 2021/04/13 | 1,715 | 1,724 | 1,697 | 1,697 | 96,000 |
| 2021/04/12 | 1,713 | 1,722 | 1,704 | 1,706 | 87,800 |
| 2021/04/09 | 1,702 | 1,726 | 1,699 | 1,704 | 78,000 |
| 2021/04/08 | 1,707 | 1,722 | 1,706 | 1,712 | 102,300 |
| 2021/04/07 | 1,713 | 1,742 | 1,713 | 1,742 | 76,800 |
| 2021/04/06 | 1,740 | 1,745 | 1,711 | 1,721 | 74,200 |
| 2021/04/05 | 1,707 | 1,739 | 1,703 | 1,738 | 103,000 |
| 2021/04/02 | 1,708 | 1,716 | 1,695 | 1,710 | 70,600 |
| 2021/04/01 | 1,720 | 1,731 | 1,686 | 1,697 | 130,300 |
| 2021/03/31 | 1,741 | 1,761 | 1,720 | 1,720 | 100,700 |
| 2021/03/30 | 1,782 | 1,794 | 1,765 | 1,765 | 80,700 |
| 2021/03/29 | 1,790 | 1,801 | 1,766 | 1,782 | 135,100 |
| 2021/03/26 | 1,794 | 1,794 | 1,778 | 1,784 | 72,300 |
| 2021/03/25 | 1,752 | 1,784 | 1,752 | 1,774 | 87,900 |
| 2021/03/24 | 1,750 | 1,773 | 1,722 | 1,740 | 168,200 |
| 2021/03/23 | 1,829 | 1,836 | 1,790 | 1,790 | 127,400 |
| 2021/03/22 | 1,826 | 1,850 | 1,821 | 1,841 | 174,600 |
| 2021/03/19 | 1,810 | 1,832 | 1,806 | 1,827 | 164,200 |
| 2021/03/18 | 1,820 | 1,828 | 1,806 | 1,822 | 118,800 |
| 2021/03/17 | 1,790 | 1,835 | 1,784 | 1,829 | 201,700 |
| 2021/03/16 | 1,749 | 1,796 | 1,748 | 1,793 | 225,300 |
| 2021/03/15 | 1,750 | 1,771 | 1,741 | 1,750 | 223,700 |
| 2021/03/12 | 1,722 | 1,731 | 1,700 | 1,724 | 157,700 |
| 2021/03/11 | 1,750 | 1,750 | 1,725 | 1,728 | 117,800 |
| 2021/03/10 | 1,737 | 1,761 | 1,734 | 1,738 | 168,600 |
| 2021/03/09 | 1,719 | 1,766 | 1,714 | 1,764 | 286,300 |
| 2021/03/08 | 1,698 | 1,704 | 1,686 | 1,695 | 152,300 |
| 2021/03/05 | 1,700 | 1,700 | 1,662 | 1,691 | 157,300 |
| 2021/03/04 | 1,668 | 1,704 | 1,659 | 1,701 | 267,000 |
| 2021/03/03 | 1,642 | 1,674 | 1,631 | 1,670 | 281,900 |
| 2021/03/02 | 1,640 | 1,648 | 1,618 | 1,637 | 221,500 |
| 2021/03/01 | 1,645 | 1,650 | 1,625 | 1,650 | 183,000 |
| 2021/02/26 | 1,629 | 1,645 | 1,610 | 1,616 | 285,100 |
| 2021/02/25 | 1,682 | 1,683 | 1,633 | 1,639 | 715,400 |
| 2021/02/24 | 1,666 | 1,710 | 1,657 | 1,680 | 1,033,200 |
| 2021/02/22 | 1,693 | 1,693 | 1,650 | 1,655 | 502,400 |
| 2021/02/19 | 1,689 | 1,692 | 1,655 | 1,658 | 625,500 |
| 2021/02/18 | 1,710 | 1,712 | 1,683 | 1,687 | 342,900 |
| 2021/02/17 | 1,691 | 1,708 | 1,676 | 1,691 | 453,900 |
| 2021/02/16 | 1,692 | 1,692 | 1,664 | 1,671 | 336,800 |
| 2021/02/15 | 1,718 | 1,722 | 1,675 | 1,684 | 453,900 |
| 2021/02/12 | 1,690 | 1,696 | 1,656 | 1,681 | 709,500 |
| 2021/02/10 | 1,677 | 1,686 | 1,668 | 1,679 | 234,900 |
| 2021/02/09 | 1,685 | 1,715 | 1,674 | 1,680 | 390,400 |
| 2021/02/08 | 1,656 | 1,696 | 1,656 | 1,678 | 351,200 |
| 2021/02/05 | 1,638 | 1,656 | 1,632 | 1,650 | 496,200 |
| 2021/02/04 | 1,593 | 1,633 | 1,593 | 1,622 | 369,400 |
| 2021/02/03 | 1,545 | 1,585 | 1,545 | 1,584 | 222,300 |
| 2021/02/02 | 1,550 | 1,564 | 1,538 | 1,557 | 183,600 |
| 2021/02/01 | 1,553 | 1,561 | 1,542 | 1,559 | 235,200 |
| 2021/01/29 | 1,580 | 1,592 | 1,550 | 1,553 | 321,900 |
| 2021/01/28 | 1,553 | 1,583 | 1,546 | 1,583 | 454,100 |
| 2021/01/27 | 1,569 | 1,586 | 1,556 | 1,556 | 160,200 |
| 2021/01/26 | 1,560 | 1,582 | 1,555 | 1,569 | 170,200 |
| 2021/01/25 | 1,571 | 1,574 | 1,553 | 1,562 | 203,000 |
| 2021/01/22 | 1,568 | 1,586 | 1,559 | 1,559 | 256,600 |
| 2021/01/21 | 1,618 | 1,624 | 1,565 | 1,567 | 256,600 |
| 2021/01/20 | 1,587 | 1,608 | 1,571 | 1,604 | 277,700 |
| 2021/01/19 | 1,567 | 1,627 | 1,562 | 1,626 | 348,900 |
| 2021/01/18 | 1,576 | 1,587 | 1,544 | 1,546 | 220,700 |
| 2021/01/15 | 1,540 | 1,610 | 1,540 | 1,582 | 531,300 |
| 2021/01/14 | 1,487 | 1,519 | 1,482 | 1,510 | 175,900 |
| 2021/01/13 | 1,488 | 1,489 | 1,478 | 1,484 | 167,400 |
| 2021/01/12 | 1,469 | 1,493 | 1,462 | 1,488 | 209,400 |
| 2021/01/08 | 1,457 | 1,467 | 1,452 | 1,463 | 189,800 |
| 2021/01/07 | 1,472 | 1,479 | 1,453 | 1,453 | 111,400 |
| 2021/01/06 | 1,450 | 1,464 | 1,445 | 1,462 | 71,600 |
| 2021/01/05 | 1,445 | 1,451 | 1,439 | 1,449 | 122,800 |
| 2021/01/04 | 1,490 | 1,490 | 1,446 | 1,452 | 192,400 |