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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,720 | 1,745 | 1,718 | 1,719 | 183,900 |
| 2022/12/29 | 1,718 | 1,723 | 1,706 | 1,723 | 109,200 |
| 2022/12/28 | 1,726 | 1,727 | 1,713 | 1,725 | 69,500 |
| 2022/12/27 | 1,717 | 1,730 | 1,716 | 1,723 | 79,800 |
| 2022/12/26 | 1,715 | 1,717 | 1,707 | 1,713 | 76,700 |
| 2022/12/23 | 1,705 | 1,712 | 1,700 | 1,708 | 60,400 |
| 2022/12/22 | 1,689 | 1,712 | 1,687 | 1,712 | 207,200 |
| 2022/12/21 | 1,692 | 1,704 | 1,683 | 1,688 | 121,600 |
| 2022/12/20 | 1,708 | 1,710 | 1,669 | 1,692 | 140,900 |
| 2022/12/19 | 1,690 | 1,710 | 1,690 | 1,710 | 78,300 |
| 2022/12/16 | 1,690 | 1,702 | 1,688 | 1,693 | 93,900 |
| 2022/12/15 | 1,693 | 1,712 | 1,691 | 1,701 | 62,000 |
| 2022/12/14 | 1,709 | 1,709 | 1,693 | 1,694 | 64,000 |
| 2022/12/13 | 1,697 | 1,714 | 1,692 | 1,706 | 155,800 |
| 2022/12/12 | 1,688 | 1,695 | 1,681 | 1,695 | 96,800 |
| 2022/12/09 | 1,678 | 1,698 | 1,674 | 1,686 | 89,300 |
| 2022/12/08 | 1,676 | 1,676 | 1,662 | 1,674 | 88,500 |
| 2022/12/07 | 1,664 | 1,684 | 1,660 | 1,678 | 53,400 |
| 2022/12/06 | 1,664 | 1,672 | 1,657 | 1,668 | 99,100 |
| 2022/12/05 | 1,660 | 1,668 | 1,650 | 1,668 | 94,400 |
| 2022/12/02 | 1,680 | 1,680 | 1,660 | 1,666 | 105,700 |
| 2022/12/01 | 1,691 | 1,691 | 1,680 | 1,685 | 102,300 |
| 2022/11/30 | 1,705 | 1,714 | 1,690 | 1,691 | 85,800 |
| 2022/11/29 | 1,695 | 1,707 | 1,688 | 1,707 | 60,800 |
| 2022/11/28 | 1,709 | 1,711 | 1,685 | 1,701 | 107,100 |
| 2022/11/25 | 1,695 | 1,711 | 1,692 | 1,706 | 84,600 |
| 2022/11/24 | 1,700 | 1,706 | 1,690 | 1,691 | 164,900 |
| 2022/11/22 | 1,686 | 1,699 | 1,684 | 1,688 | 101,700 |
| 2022/11/21 | 1,665 | 1,675 | 1,665 | 1,675 | 93,200 |
| 2022/11/18 | 1,646 | 1,659 | 1,645 | 1,656 | 102,200 |
| 2022/11/17 | 1,635 | 1,654 | 1,635 | 1,646 | 132,700 |
| 2022/11/16 | 1,632 | 1,638 | 1,629 | 1,635 | 70,300 |
| 2022/11/15 | 1,624 | 1,638 | 1,621 | 1,632 | 60,000 |
| 2022/11/14 | 1,646 | 1,646 | 1,625 | 1,625 | 115,900 |
| 2022/11/11 | 1,671 | 1,671 | 1,648 | 1,652 | 123,000 |
| 2022/11/10 | 1,649 | 1,654 | 1,638 | 1,649 | 93,600 |
| 2022/11/09 | 1,673 | 1,678 | 1,650 | 1,650 | 100,300 |
| 2022/11/08 | 1,661 | 1,674 | 1,661 | 1,667 | 106,400 |
| 2022/11/07 | 1,665 | 1,665 | 1,649 | 1,650 | 81,900 |
| 2022/11/04 | 1,650 | 1,660 | 1,649 | 1,656 | 136,200 |
| 2022/11/02 | 1,646 | 1,659 | 1,643 | 1,650 | 91,000 |
| 2022/11/01 | 1,661 | 1,670 | 1,641 | 1,646 | 90,300 |
| 2022/10/31 | 1,645 | 1,660 | 1,640 | 1,660 | 132,600 |
| 2022/10/28 | 1,622 | 1,649 | 1,617 | 1,640 | 334,000 |
| 2022/10/27 | 1,633 | 1,636 | 1,625 | 1,629 | 158,200 |
| 2022/10/26 | 1,647 | 1,651 | 1,634 | 1,636 | 141,000 |
| 2022/10/25 | 1,644 | 1,652 | 1,633 | 1,634 | 189,700 |
| 2022/10/24 | 1,691 | 1,693 | 1,623 | 1,632 | 269,400 |
| 2022/10/21 | 1,693 | 1,698 | 1,677 | 1,685 | 234,300 |
| 2022/10/20 | 1,735 | 1,735 | 1,703 | 1,703 | 185,100 |
| 2022/10/19 | 1,780 | 1,780 | 1,742 | 1,748 | 142,700 |
| 2022/10/18 | 1,782 | 1,787 | 1,754 | 1,770 | 180,600 |
| 2022/10/17 | 1,768 | 1,799 | 1,747 | 1,756 | 325,900 |
| 2022/10/14 | 1,794 | 1,808 | 1,768 | 1,805 | 268,100 |
| 2022/10/13 | 1,800 | 1,802 | 1,768 | 1,768 | 165,600 |
| 2022/10/12 | 1,798 | 1,819 | 1,783 | 1,809 | 162,800 |
| 2022/10/11 | 1,780 | 1,806 | 1,763 | 1,789 | 189,200 |
| 2022/10/07 | 1,779 | 1,791 | 1,770 | 1,789 | 129,500 |
| 2022/10/06 | 1,758 | 1,793 | 1,758 | 1,791 | 173,300 |
| 2022/10/05 | 1,748 | 1,758 | 1,739 | 1,753 | 100,800 |
| 2022/10/04 | 1,739 | 1,754 | 1,734 | 1,748 | 105,100 |
| 2022/10/03 | 1,730 | 1,730 | 1,692 | 1,721 | 77,700 |
| 2022/09/30 | 1,743 | 1,757 | 1,728 | 1,738 | 102,400 |
| 2022/09/29 | 1,725 | 1,762 | 1,716 | 1,760 | 150,100 |
| 2022/09/28 | 1,718 | 1,722 | 1,699 | 1,720 | 136,200 |
| 2022/09/27 | 1,714 | 1,725 | 1,698 | 1,718 | 113,500 |
| 2022/09/26 | 1,715 | 1,721 | 1,695 | 1,699 | 121,400 |
| 2022/09/22 | 1,695 | 1,730 | 1,693 | 1,728 | 145,500 |
| 2022/09/21 | 1,708 | 1,711 | 1,697 | 1,701 | 95,200 |
| 2022/09/20 | 1,707 | 1,709 | 1,688 | 1,709 | 120,300 |
| 2022/09/16 | 1,690 | 1,709 | 1,687 | 1,703 | 170,500 |
| 2022/09/15 | 1,659 | 1,686 | 1,655 | 1,686 | 111,300 |
| 2022/09/14 | 1,645 | 1,664 | 1,638 | 1,656 | 91,300 |
| 2022/09/13 | 1,658 | 1,664 | 1,645 | 1,664 | 57,300 |
| 2022/09/12 | 1,660 | 1,668 | 1,651 | 1,658 | 76,200 |
| 2022/09/09 | 1,641 | 1,659 | 1,641 | 1,647 | 98,000 |
| 2022/09/08 | 1,630 | 1,642 | 1,629 | 1,638 | 85,200 |
| 2022/09/07 | 1,615 | 1,623 | 1,606 | 1,623 | 73,800 |
| 2022/09/06 | 1,616 | 1,626 | 1,603 | 1,615 | 66,600 |
| 2022/09/05 | 1,630 | 1,630 | 1,602 | 1,604 | 54,000 |
| 2022/09/02 | 1,625 | 1,630 | 1,612 | 1,630 | 80,500 |
| 2022/09/01 | 1,618 | 1,630 | 1,612 | 1,617 | 97,100 |
| 2022/08/31 | 1,590 | 1,618 | 1,584 | 1,613 | 105,800 |
| 2022/08/30 | 1,609 | 1,618 | 1,594 | 1,597 | 81,400 |
| 2022/08/29 | 1,605 | 1,622 | 1,601 | 1,613 | 136,500 |
| 2022/08/26 | 1,627 | 1,631 | 1,617 | 1,622 | 78,900 |
| 2022/08/25 | 1,641 | 1,641 | 1,622 | 1,622 | 45,800 |
| 2022/08/24 | 1,638 | 1,642 | 1,632 | 1,635 | 65,700 |
| 2022/08/23 | 1,621 | 1,639 | 1,621 | 1,631 | 62,000 |
| 2022/08/22 | 1,640 | 1,644 | 1,627 | 1,629 | 53,500 |
| 2022/08/19 | 1,643 | 1,653 | 1,636 | 1,653 | 58,300 |
| 2022/08/18 | 1,644 | 1,646 | 1,630 | 1,637 | 76,800 |
| 2022/08/17 | 1,659 | 1,659 | 1,647 | 1,653 | 71,700 |
| 2022/08/16 | 1,662 | 1,662 | 1,643 | 1,648 | 99,700 |
| 2022/08/15 | 1,677 | 1,677 | 1,656 | 1,662 | 79,200 |
| 2022/08/12 | 1,672 | 1,685 | 1,659 | 1,670 | 112,500 |
| 2022/08/10 | 1,659 | 1,665 | 1,645 | 1,664 | 84,100 |
| 2022/08/09 | 1,662 | 1,670 | 1,649 | 1,659 | 67,400 |
| 2022/08/08 | 1,675 | 1,679 | 1,665 | 1,668 | 81,600 |
| 2022/08/05 | 1,668 | 1,679 | 1,663 | 1,673 | 123,700 |
| 2022/08/04 | 1,656 | 1,665 | 1,644 | 1,658 | 70,200 |
| 2022/08/03 | 1,665 | 1,665 | 1,638 | 1,648 | 76,700 |
| 2022/08/02 | 1,683 | 1,683 | 1,663 | 1,668 | 80,000 |
| 2022/08/01 | 1,674 | 1,683 | 1,661 | 1,683 | 114,300 |
| 2022/07/29 | 1,681 | 1,682 | 1,658 | 1,661 | 79,900 |
| 2022/07/28 | 1,673 | 1,673 | 1,651 | 1,672 | 117,800 |
| 2022/07/27 | 1,670 | 1,675 | 1,660 | 1,664 | 91,700 |
| 2022/07/26 | 1,665 | 1,675 | 1,660 | 1,672 | 135,800 |
| 2022/07/25 | 1,653 | 1,685 | 1,652 | 1,674 | 222,500 |
| 2022/07/22 | 1,619 | 1,645 | 1,616 | 1,644 | 171,100 |
| 2022/07/21 | 1,612 | 1,619 | 1,598 | 1,614 | 112,000 |
| 2022/07/20 | 1,635 | 1,637 | 1,608 | 1,612 | 165,800 |
| 2022/07/19 | 1,640 | 1,666 | 1,604 | 1,614 | 313,500 |
| 2022/07/15 | 1,602 | 1,613 | 1,592 | 1,600 | 152,500 |
| 2022/07/14 | 1,580 | 1,601 | 1,580 | 1,585 | 181,300 |
| 2022/07/13 | 1,556 | 1,572 | 1,555 | 1,569 | 104,700 |
| 2022/07/12 | 1,550 | 1,556 | 1,539 | 1,556 | 119,200 |
| 2022/07/11 | 1,527 | 1,557 | 1,527 | 1,555 | 148,500 |
| 2022/07/08 | 1,526 | 1,538 | 1,518 | 1,523 | 138,700 |
| 2022/07/07 | 1,546 | 1,546 | 1,509 | 1,512 | 99,500 |
| 2022/07/06 | 1,530 | 1,548 | 1,528 | 1,533 | 115,600 |
| 2022/07/05 | 1,542 | 1,542 | 1,528 | 1,536 | 105,900 |
| 2022/07/04 | 1,538 | 1,548 | 1,533 | 1,546 | 97,100 |
| 2022/07/01 | 1,536 | 1,537 | 1,515 | 1,525 | 180,700 |
| 2022/06/30 | 1,525 | 1,549 | 1,525 | 1,540 | 158,900 |
| 2022/06/29 | 1,512 | 1,529 | 1,508 | 1,526 | 187,000 |
| 2022/06/28 | 1,508 | 1,517 | 1,501 | 1,517 | 97,700 |
| 2022/06/27 | 1,525 | 1,526 | 1,507 | 1,508 | 86,600 |
| 2022/06/24 | 1,522 | 1,522 | 1,507 | 1,516 | 64,700 |
| 2022/06/23 | 1,509 | 1,522 | 1,498 | 1,512 | 151,100 |
| 2022/06/22 | 1,526 | 1,527 | 1,510 | 1,512 | 76,300 |
| 2022/06/21 | 1,534 | 1,537 | 1,525 | 1,528 | 80,900 |
| 2022/06/20 | 1,529 | 1,529 | 1,508 | 1,526 | 124,000 |
| 2022/06/17 | 1,517 | 1,534 | 1,508 | 1,523 | 90,400 |
| 2022/06/16 | 1,541 | 1,545 | 1,534 | 1,539 | 67,800 |
| 2022/06/15 | 1,526 | 1,540 | 1,526 | 1,527 | 73,500 |
| 2022/06/14 | 1,518 | 1,536 | 1,518 | 1,533 | 88,400 |
| 2022/06/13 | 1,520 | 1,536 | 1,518 | 1,530 | 63,100 |
| 2022/06/10 | 1,526 | 1,541 | 1,524 | 1,530 | 99,300 |
| 2022/06/09 | 1,544 | 1,547 | 1,535 | 1,535 | 64,000 |
| 2022/06/08 | 1,543 | 1,548 | 1,534 | 1,544 | 100,900 |
| 2022/06/07 | 1,534 | 1,542 | 1,527 | 1,534 | 74,200 |
| 2022/06/06 | 1,519 | 1,535 | 1,515 | 1,529 | 76,900 |
| 2022/06/03 | 1,512 | 1,526 | 1,507 | 1,526 | 100,800 |
| 2022/06/02 | 1,514 | 1,514 | 1,499 | 1,501 | 81,200 |
| 2022/06/01 | 1,501 | 1,516 | 1,496 | 1,516 | 99,000 |
| 2022/05/31 | 1,518 | 1,522 | 1,499 | 1,499 | 129,100 |
| 2022/05/30 | 1,520 | 1,520 | 1,508 | 1,511 | 131,000 |
| 2022/05/27 | 1,512 | 1,513 | 1,499 | 1,512 | 55,300 |
| 2022/05/26 | 1,496 | 1,509 | 1,496 | 1,503 | 76,900 |
| 2022/05/25 | 1,500 | 1,501 | 1,489 | 1,489 | 111,400 |
| 2022/05/24 | 1,511 | 1,512 | 1,496 | 1,501 | 80,500 |
| 2022/05/23 | 1,520 | 1,521 | 1,510 | 1,518 | 64,200 |
| 2022/05/20 | 1,517 | 1,527 | 1,509 | 1,509 | 102,500 |
| 2022/05/19 | 1,488 | 1,516 | 1,485 | 1,514 | 96,300 |
| 2022/05/18 | 1,506 | 1,519 | 1,498 | 1,505 | 200,000 |
| 2022/05/17 | 1,510 | 1,510 | 1,492 | 1,493 | 90,900 |
| 2022/05/16 | 1,521 | 1,521 | 1,506 | 1,509 | 99,900 |
| 2022/05/13 | 1,483 | 1,510 | 1,482 | 1,510 | 118,400 |
| 2022/05/12 | 1,491 | 1,499 | 1,484 | 1,488 | 98,200 |
| 2022/05/11 | 1,500 | 1,504 | 1,493 | 1,501 | 99,100 |
| 2022/05/10 | 1,486 | 1,509 | 1,483 | 1,506 | 118,800 |
| 2022/05/09 | 1,496 | 1,501 | 1,488 | 1,490 | 92,400 |
| 2022/05/06 | 1,487 | 1,506 | 1,481 | 1,506 | 155,700 |
| 2022/05/02 | 1,485 | 1,497 | 1,478 | 1,489 | 106,300 |
| 2022/04/28 | 1,465 | 1,491 | 1,462 | 1,491 | 128,200 |
| 2022/04/27 | 1,452 | 1,470 | 1,450 | 1,468 | 132,300 |
| 2022/04/26 | 1,461 | 1,474 | 1,457 | 1,463 | 135,700 |
| 2022/04/25 | 1,449 | 1,465 | 1,442 | 1,460 | 97,700 |
| 2022/04/22 | 1,464 | 1,471 | 1,454 | 1,464 | 84,100 |
| 2022/04/21 | 1,469 | 1,483 | 1,469 | 1,471 | 163,900 |
| 2022/04/20 | 1,463 | 1,469 | 1,456 | 1,462 | 130,800 |
| 2022/04/19 | 1,467 | 1,467 | 1,443 | 1,453 | 144,100 |
| 2022/04/18 | 1,430 | 1,461 | 1,430 | 1,454 | 162,500 |
| 2022/04/15 | 1,461 | 1,469 | 1,432 | 1,441 | 185,500 |
| 2022/04/14 | 1,436 | 1,438 | 1,422 | 1,432 | 140,100 |
| 2022/04/13 | 1,430 | 1,430 | 1,411 | 1,422 | 156,300 |
| 2022/04/12 | 1,437 | 1,451 | 1,420 | 1,420 | 175,300 |
| 2022/04/11 | 1,468 | 1,476 | 1,425 | 1,437 | 367,900 |
| 2022/04/08 | 1,487 | 1,488 | 1,465 | 1,479 | 147,700 |
| 2022/04/07 | 1,487 | 1,492 | 1,459 | 1,483 | 279,200 |
| 2022/04/06 | 1,521 | 1,527 | 1,483 | 1,495 | 320,900 |
| 2022/04/05 | 1,519 | 1,527 | 1,517 | 1,524 | 116,900 |
| 2022/04/04 | 1,530 | 1,530 | 1,503 | 1,510 | 165,300 |
| 2022/04/01 | 1,515 | 1,524 | 1,503 | 1,523 | 156,200 |
| 2022/03/31 | 1,543 | 1,543 | 1,517 | 1,523 | 135,900 |
| 2022/03/30 | 1,540 | 1,546 | 1,531 | 1,544 | 92,800 |
| 2022/03/29 | 1,535 | 1,544 | 1,522 | 1,544 | 166,400 |
| 2022/03/28 | 1,538 | 1,545 | 1,531 | 1,538 | 98,500 |
| 2022/03/25 | 1,540 | 1,546 | 1,532 | 1,539 | 111,800 |
| 2022/03/24 | 1,533 | 1,545 | 1,515 | 1,526 | 185,900 |
| 2022/03/23 | 1,553 | 1,557 | 1,539 | 1,543 | 139,700 |
| 2022/03/22 | 1,564 | 1,566 | 1,545 | 1,550 | 118,200 |
| 2022/03/18 | 1,570 | 1,576 | 1,553 | 1,564 | 153,200 |
| 2022/03/17 | 1,590 | 1,595 | 1,569 | 1,584 | 128,400 |
| 2022/03/16 | 1,581 | 1,588 | 1,567 | 1,579 | 95,200 |
| 2022/03/15 | 1,544 | 1,570 | 1,544 | 1,564 | 69,500 |
| 2022/03/14 | 1,541 | 1,556 | 1,539 | 1,544 | 81,300 |
| 2022/03/11 | 1,553 | 1,557 | 1,525 | 1,525 | 166,800 |
| 2022/03/10 | 1,543 | 1,562 | 1,537 | 1,562 | 132,500 |
| 2022/03/09 | 1,532 | 1,535 | 1,510 | 1,516 | 131,000 |
| 2022/03/08 | 1,547 | 1,555 | 1,523 | 1,524 | 188,100 |
| 2022/03/07 | 1,543 | 1,566 | 1,528 | 1,556 | 239,400 |
| 2022/03/04 | 1,596 | 1,599 | 1,552 | 1,554 | 182,200 |
| 2022/03/03 | 1,620 | 1,622 | 1,604 | 1,607 | 128,000 |
| 2022/03/02 | 1,599 | 1,616 | 1,590 | 1,602 | 153,000 |
| 2022/03/01 | 1,618 | 1,626 | 1,600 | 1,620 | 204,100 |
| 2022/02/28 | 1,574 | 1,621 | 1,571 | 1,621 | 397,000 |
| 2022/02/25 | 1,549 | 1,568 | 1,538 | 1,566 | 466,200 |
| 2022/02/24 | 1,595 | 1,597 | 1,554 | 1,568 | 1,180,000 |
| 2022/02/22 | 1,594 | 1,601 | 1,587 | 1,598 | 241,300 |
| 2022/02/21 | 1,623 | 1,624 | 1,601 | 1,606 | 294,600 |
| 2022/02/18 | 1,635 | 1,640 | 1,624 | 1,627 | 296,900 |
| 2022/02/17 | 1,651 | 1,654 | 1,631 | 1,641 | 178,100 |
| 2022/02/16 | 1,655 | 1,658 | 1,635 | 1,640 | 225,300 |
| 2022/02/15 | 1,634 | 1,645 | 1,629 | 1,644 | 226,100 |
| 2022/02/14 | 1,615 | 1,628 | 1,610 | 1,620 | 314,800 |
| 2022/02/10 | 1,628 | 1,628 | 1,603 | 1,611 | 497,200 |
| 2022/02/09 | 1,631 | 1,632 | 1,606 | 1,610 | 195,100 |
| 2022/02/08 | 1,615 | 1,633 | 1,607 | 1,625 | 230,200 |
| 2022/02/07 | 1,596 | 1,613 | 1,591 | 1,605 | 372,000 |
| 2022/02/04 | 1,580 | 1,593 | 1,571 | 1,588 | 705,600 |
| 2022/02/03 | 1,581 | 1,590 | 1,570 | 1,577 | 288,000 |
| 2022/02/02 | 1,582 | 1,597 | 1,576 | 1,581 | 272,200 |
| 2022/02/01 | 1,599 | 1,599 | 1,573 | 1,573 | 245,500 |
| 2022/01/31 | 1,575 | 1,599 | 1,572 | 1,593 | 186,600 |
| 2022/01/28 | 1,558 | 1,588 | 1,554 | 1,576 | 368,400 |
| 2022/01/27 | 1,558 | 1,568 | 1,541 | 1,545 | 220,000 |
| 2022/01/26 | 1,545 | 1,566 | 1,545 | 1,555 | 190,700 |
| 2022/01/25 | 1,564 | 1,567 | 1,541 | 1,543 | 244,800 |
| 2022/01/24 | 1,548 | 1,568 | 1,538 | 1,568 | 237,900 |
| 2022/01/21 | 1,551 | 1,569 | 1,542 | 1,565 | 314,800 |
| 2022/01/20 | 1,557 | 1,575 | 1,550 | 1,560 | 192,900 |
| 2022/01/19 | 1,570 | 1,583 | 1,560 | 1,564 | 201,100 |
| 2022/01/18 | 1,578 | 1,613 | 1,573 | 1,585 | 230,500 |
| 2022/01/17 | 1,537 | 1,577 | 1,537 | 1,570 | 208,200 |
| 2022/01/14 | 1,541 | 1,547 | 1,528 | 1,535 | 280,200 |
| 2022/01/13 | 1,583 | 1,583 | 1,538 | 1,547 | 295,400 |
| 2022/01/12 | 1,599 | 1,604 | 1,586 | 1,586 | 127,600 |
| 2022/01/11 | 1,583 | 1,587 | 1,571 | 1,587 | 158,400 |
| 2022/01/07 | 1,604 | 1,609 | 1,582 | 1,588 | 150,700 |
| 2022/01/06 | 1,607 | 1,617 | 1,598 | 1,598 | 139,700 |
| 2022/01/05 | 1,624 | 1,629 | 1,600 | 1,616 | 126,800 |
| 2022/01/04 | 1,616 | 1,627 | 1,609 | 1,624 | 96,000 |