吉野家ホールディングス(9861)の株価時系列情報
吉野家ホールディングス(9861)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 223,000 | 223,000 | 218,000 | 220,000 | 4,762 |
| 2005/12/29 | 219,000 | 225,000 | 218,000 | 223,000 | 14,637 |
| 2005/12/28 | 216,000 | 218,000 | 216,000 | 217,000 | 3,208 |
| 2005/12/27 | 218,000 | 218,000 | 216,000 | 216,000 | 3,641 |
| 2005/12/26 | 216,000 | 218,000 | 215,000 | 218,000 | 5,446 |
| 2005/12/22 | 217,000 | 218,000 | 215,000 | 217,000 | 5,252 |
| 2005/12/21 | 219,000 | 220,000 | 217,000 | 218,000 | 4,428 |
| 2005/12/20 | 217,000 | 220,000 | 217,000 | 219,000 | 4,326 |
| 2005/12/19 | 221,000 | 222,000 | 216,000 | 216,000 | 5,059 |
| 2005/12/16 | 216,000 | 221,000 | 215,000 | 221,000 | 7,874 |
| 2005/12/15 | 218,000 | 219,000 | 216,000 | 217,000 | 6,718 |
| 2005/12/14 | 225,000 | 226,000 | 212,000 | 221,000 | 15,445 |
| 2005/12/13 | 239,000 | 239,000 | 227,000 | 231,000 | 16,331 |
| 2005/12/12 | 239,000 | 240,000 | 237,000 | 238,000 | 15,472 |
| 2005/12/09 | 235,000 | 236,000 | 232,000 | 235,000 | 12,287 |
| 2005/12/08 | 235,000 | 235,000 | 230,000 | 231,000 | 9,508 |
| 2005/12/07 | 230,000 | 234,000 | 229,000 | 232,000 | 15,122 |
| 2005/12/06 | 228,000 | 229,000 | 225,000 | 226,000 | 5,173 |
| 2005/12/05 | 222,000 | 228,000 | 222,000 | 228,000 | 9,773 |
| 2005/12/02 | 221,000 | 222,000 | 220,000 | 221,000 | 4,353 |
| 2005/12/01 | 221,000 | 223,000 | 220,000 | 220,000 | 8,212 |
| 2005/11/30 | 218,000 | 221,000 | 217,000 | 220,000 | 9,692 |
| 2005/11/29 | 215,000 | 218,000 | 215,000 | 216,000 | 5,923 |
| 2005/11/28 | 212,000 | 215,000 | 211,000 | 214,000 | 6,156 |
| 2005/11/25 | 212,000 | 212,000 | 210,000 | 211,000 | 4,400 |
| 2005/11/24 | 211,000 | 214,000 | 211,000 | 212,000 | 9,080 |
| 2005/11/22 | 209,000 | 210,000 | 209,000 | 210,000 | 2,427 |
| 2005/11/21 | 210,000 | 210,000 | 208,000 | 208,000 | 3,392 |
| 2005/11/18 | 209,000 | 210,000 | 208,000 | 210,000 | 2,975 |
| 2005/11/17 | 210,000 | 210,000 | 207,000 | 210,000 | 4,079 |
| 2005/11/16 | 211,000 | 211,000 | 208,000 | 210,000 | 4,595 |
| 2005/11/15 | 212,000 | 212,000 | 206,000 | 207,000 | 4,776 |
| 2005/11/14 | 210,000 | 213,000 | 209,000 | 211,000 | 8,994 |
| 2005/11/11 | 208,000 | 212,000 | 207,000 | 209,000 | 6,329 |
| 2005/11/10 | 205,000 | 208,000 | 205,000 | 208,000 | 3,879 |
| 2005/11/09 | 206,000 | 207,000 | 205,000 | 206,000 | 4,537 |
| 2005/11/08 | 208,000 | 209,000 | 206,000 | 208,000 | 5,514 |
| 2005/11/07 | 212,000 | 213,000 | 207,000 | 208,000 | 6,765 |
| 2005/11/04 | 212,000 | 214,000 | 211,000 | 212,000 | 7,188 |
| 2005/11/02 | 216,000 | 217,000 | 211,000 | 212,000 | 9,205 |
| 2005/11/01 | 222,000 | 223,000 | 216,000 | 218,000 | 12,152 |
| 2005/10/31 | 211,000 | 220,000 | 210,000 | 220,000 | 19,692 |
| 2005/10/28 | 207,000 | 208,000 | 205,000 | 208,000 | 4,979 |
| 2005/10/27 | 204,000 | 208,000 | 203,000 | 207,000 | 9,235 |
| 2005/10/26 | 204,000 | 204,000 | 202,000 | 204,000 | 4,820 |
| 2005/10/25 | 204,000 | 205,000 | 202,000 | 204,000 | 11,793 |
| 2005/10/24 | 200,000 | 204,000 | 199,000 | 204,000 | 17,585 |
| 2005/10/21 | 196,000 | 197,000 | 195,000 | 196,000 | 5,185 |
| 2005/10/20 | 196,000 | 197,000 | 195,000 | 196,000 | 3,724 |
| 2005/10/19 | 197,000 | 197,000 | 194,000 | 195,000 | 5,653 |
| 2005/10/18 | 193,000 | 197,000 | 192,000 | 196,000 | 14,296 |
| 2005/10/17 | 192,000 | 193,000 | 191,000 | 192,000 | 4,219 |
| 2005/10/14 | 191,000 | 192,000 | 190,000 | 192,000 | 3,273 |
| 2005/10/13 | 191,000 | 193,000 | 190,000 | 191,000 | 5,211 |
| 2005/10/12 | 192,000 | 194,000 | 191,000 | 192,000 | 7,748 |
| 2005/10/11 | 190,000 | 193,000 | 189,000 | 191,000 | 13,002 |
| 2005/10/07 | 191,000 | 191,000 | 183,000 | 184,000 | 16,635 |
| 2005/10/06 | 202,000 | 202,000 | 188,000 | 193,000 | 62,922 |
| 2005/10/05 | 201,000 | 201,000 | 201,000 | 201,000 | 24,075 |
| 2005/10/04 | 169,000 | 172,000 | 168,000 | 171,000 | 6,248 |
| 2005/10/03 | 166,000 | 169,000 | 165,000 | 168,000 | 10,521 |
| 2005/09/30 | 173,000 | 173,000 | 169,000 | 169,000 | 6,744 |
| 2005/09/29 | 169,000 | 174,000 | 168,000 | 173,000 | 10,061 |
| 2005/09/28 | 170,000 | 171,000 | 168,000 | 168,000 | 3,107 |
| 2005/09/27 | 171,000 | 172,000 | 170,000 | 171,000 | 4,945 |
| 2005/09/26 | 169,000 | 173,000 | 168,000 | 171,000 | 13,789 |
| 2005/09/22 | 167,000 | 168,000 | 166,000 | 167,000 | 3,029 |
| 2005/09/21 | 168,000 | 168,000 | 166,000 | 167,000 | 6,331 |
| 2005/09/20 | 167,000 | 170,000 | 166,000 | 170,000 | 9,615 |
| 2005/09/16 | 166,000 | 167,000 | 165,000 | 166,000 | 6,659 |
| 2005/09/15 | 167,000 | 167,000 | 166,000 | 166,000 | 2,533 |
| 2005/09/14 | 166,000 | 167,000 | 166,000 | 167,000 | 4,589 |
| 2005/09/13 | 167,000 | 167,000 | 165,000 | 165,000 | 5,989 |
| 2005/09/12 | 166,000 | 168,000 | 166,000 | 168,000 | 3,941 |
| 2005/09/09 | 166,000 | 167,000 | 165,000 | 165,000 | 4,133 |
| 2005/09/08 | 167,000 | 167,000 | 166,000 | 166,000 | 2,412 |
| 2005/09/07 | 167,000 | 168,000 | 167,000 | 167,000 | 1,644 |
| 2005/09/06 | 169,000 | 169,000 | 167,000 | 167,000 | 3,812 |
| 2005/09/05 | 169,000 | 169,000 | 168,000 | 168,000 | 1,180 |
| 2005/09/02 | 168,000 | 169,000 | 168,000 | 169,000 | 3,563 |
| 2005/09/01 | 169,000 | 169,000 | 168,000 | 168,000 | 2,063 |
| 2005/08/31 | 168,000 | 169,000 | 168,000 | 168,000 | 1,616 |
| 2005/08/30 | 169,000 | 170,000 | 169,000 | 169,000 | 1,379 |
| 2005/08/29 | 170,000 | 170,000 | 168,000 | 168,000 | 1,782 |
| 2005/08/26 | 169,000 | 170,000 | 168,000 | 170,000 | 2,843 |
| 2005/08/25 | 170,000 | 171,000 | 169,000 | 169,000 | 6,202 |
| 2005/08/24 | 171,000 | 172,000 | 170,000 | 170,000 | 4,683 |
| 2005/08/23 | 172,000 | 173,000 | 171,000 | 171,000 | 5,966 |
| 2005/08/22 | 171,000 | 172,000 | 169,000 | 171,000 | 5,075 |
| 2005/08/19 | 171,000 | 173,000 | 169,000 | 171,000 | 24,585 |
| 2005/08/18 | 168,000 | 169,000 | 167,000 | 167,000 | 5,965 |
| 2005/08/17 | 168,000 | 169,000 | 166,000 | 167,000 | 6,873 |
| 2005/08/16 | 167,000 | 168,000 | 167,000 | 168,000 | 1,907 |
| 2005/08/15 | 168,000 | 168,000 | 166,000 | 168,000 | 3,078 |
| 2005/08/12 | 167,000 | 168,000 | 166,000 | 168,000 | 2,780 |
| 2005/08/11 | 167,000 | 168,000 | 166,000 | 167,000 | 2,912 |
| 2005/08/10 | 167,000 | 168,000 | 166,000 | 167,000 | 4,870 |
| 2005/08/09 | 165,000 | 166,000 | 165,000 | 166,000 | 1,199 |
| 2005/08/08 | 165,000 | 166,000 | 164,000 | 166,000 | 2,852 |
| 2005/08/05 | 167,000 | 167,000 | 165,000 | 166,000 | 2,232 |
| 2005/08/04 | 167,000 | 168,000 | 166,000 | 167,000 | 3,943 |
| 2005/08/03 | 166,000 | 167,000 | 166,000 | 167,000 | 3,736 |
| 2005/08/02 | 165,000 | 166,000 | 165,000 | 165,000 | 1,312 |
| 2005/08/01 | 166,000 | 166,000 | 165,000 | 165,000 | 1,563 |
| 2005/07/29 | 165,000 | 166,000 | 165,000 | 165,000 | 1,525 |
| 2005/07/28 | 165,000 | 166,000 | 165,000 | 165,000 | 1,797 |
| 2005/07/27 | 166,000 | 166,000 | 165,000 | 166,000 | 1,487 |
| 2005/07/26 | 165,000 | 166,000 | 165,000 | 166,000 | 1,312 |
| 2005/07/25 | 165,000 | 165,000 | 164,000 | 165,000 | 1,704 |
| 2005/07/22 | 165,000 | 165,000 | 164,000 | 164,000 | 1,130 |
| 2005/07/21 | 165,000 | 165,000 | 164,000 | 164,000 | 1,169 |
| 2005/07/20 | 165,000 | 165,000 | 164,000 | 164,000 | 3,345 |
| 2005/07/19 | 165,000 | 165,000 | 164,000 | 165,000 | 1,995 |
| 2005/07/15 | 166,000 | 166,000 | 164,000 | 164,000 | 2,887 |
| 2005/07/14 | 165,000 | 166,000 | 165,000 | 165,000 | 983 |
| 2005/07/13 | 165,000 | 166,000 | 164,000 | 166,000 | 1,560 |
| 2005/07/12 | 165,000 | 166,000 | 164,000 | 164,000 | 2,536 |
| 2005/07/11 | 165,000 | 166,000 | 165,000 | 166,000 | 1,473 |
| 2005/07/08 | 165,000 | 166,000 | 164,000 | 165,000 | 3,009 |
| 2005/07/07 | 167,000 | 167,000 | 165,000 | 165,000 | 3,387 |
| 2005/07/06 | 167,000 | 167,000 | 166,000 | 167,000 | 2,037 |
| 2005/07/05 | 168,000 | 170,000 | 165,000 | 167,000 | 13,183 |
| 2005/07/04 | 166,000 | 167,000 | 165,000 | 166,000 | 3,232 |
| 2005/07/01 | 165,000 | 166,000 | 164,000 | 166,000 | 3,574 |
| 2005/06/30 | 164,000 | 165,000 | 164,000 | 164,000 | 1,913 |
| 2005/06/29 | 163,000 | 164,000 | 163,000 | 164,000 | 3,007 |
| 2005/06/28 | 162,000 | 163,000 | 162,000 | 163,000 | 2,771 |
| 2005/06/27 | 164,000 | 164,000 | 162,000 | 162,000 | 4,047 |
| 2005/06/24 | 166,000 | 167,000 | 165,000 | 166,000 | 3,214 |
| 2005/06/23 | 167,000 | 168,000 | 166,000 | 166,000 | 3,546 |
| 2005/06/22 | 168,000 | 168,000 | 167,000 | 168,000 | 1,069 |
| 2005/06/21 | 168,000 | 168,000 | 167,000 | 167,000 | 1,542 |
| 2005/06/20 | 168,000 | 168,000 | 167,000 | 168,000 | 1,141 |
| 2005/06/17 | 167,000 | 168,000 | 167,000 | 167,000 | 1,326 |
| 2005/06/16 | 167,000 | 168,000 | 166,000 | 167,000 | 1,890 |
| 2005/06/15 | 166,000 | 167,000 | 166,000 | 166,000 | 1,711 |
| 2005/06/14 | 167,000 | 168,000 | 166,000 | 166,000 | 1,553 |
| 2005/06/13 | 167,000 | 168,000 | 167,000 | 168,000 | 817 |
| 2005/06/10 | 168,000 | 168,000 | 167,000 | 168,000 | 1,421 |
| 2005/06/09 | 168,000 | 168,000 | 167,000 | 167,000 | 799 |
| 2005/06/08 | 168,000 | 168,000 | 167,000 | 168,000 | 1,259 |
| 2005/06/07 | 168,000 | 169,000 | 167,000 | 168,000 | 2,166 |
| 2005/06/06 | 169,000 | 169,000 | 168,000 | 168,000 | 1,374 |
| 2005/06/03 | 169,000 | 169,000 | 168,000 | 169,000 | 1,205 |
| 2005/06/02 | 169,000 | 169,000 | 168,000 | 169,000 | 2,619 |
| 2005/06/01 | 169,000 | 170,000 | 168,000 | 168,000 | 2,861 |
| 2005/05/31 | 170,000 | 170,000 | 169,000 | 170,000 | 610 |
| 2005/05/30 | 169,000 | 170,000 | 168,000 | 170,000 | 1,568 |
| 2005/05/27 | 168,000 | 169,000 | 168,000 | 168,000 | 1,379 |
| 2005/05/26 | 169,000 | 170,000 | 168,000 | 168,000 | 1,293 |
| 2005/05/25 | 170,000 | 170,000 | 169,000 | 169,000 | 906 |
| 2005/05/24 | 169,000 | 170,000 | 169,000 | 169,000 | 862 |
| 2005/05/23 | 170,000 | 170,000 | 169,000 | 169,000 | 1,026 |
| 2005/05/20 | 170,000 | 170,000 | 169,000 | 170,000 | 934 |
| 2005/05/19 | 169,000 | 170,000 | 168,000 | 170,000 | 1,204 |
| 2005/05/18 | 170,000 | 170,000 | 168,000 | 168,000 | 1,182 |
| 2005/05/17 | 171,000 | 171,000 | 169,000 | 170,000 | 1,260 |
| 2005/05/16 | 172,000 | 172,000 | 170,000 | 171,000 | 1,859 |
| 2005/05/13 | 171,000 | 172,000 | 170,000 | 171,000 | 1,315 |
| 2005/05/12 | 172,000 | 172,000 | 171,000 | 172,000 | 1,084 |
| 2005/05/11 | 171,000 | 172,000 | 171,000 | 172,000 | 718 |
| 2005/05/10 | 172,000 | 173,000 | 171,000 | 171,000 | 2,287 |
| 2005/05/09 | 172,000 | 173,000 | 170,000 | 171,000 | 4,063 |
| 2005/05/06 | 169,000 | 172,000 | 169,000 | 169,000 | 2,367 |
| 2005/05/02 | 167,000 | 168,000 | 166,000 | 168,000 | 1,904 |
| 2005/04/28 | 167,000 | 168,000 | 167,000 | 167,000 | 1,380 |
| 2005/04/27 | 168,000 | 168,000 | 167,000 | 167,000 | 1,028 |
| 2005/04/26 | 168,000 | 169,000 | 167,000 | 168,000 | 1,444 |
| 2005/04/25 | 167,000 | 169,000 | 166,000 | 168,000 | 2,304 |
| 2005/04/22 | 167,000 | 168,000 | 166,000 | 166,000 | 3,179 |
| 2005/04/21 | 168,000 | 168,000 | 166,000 | 166,000 | 2,045 |
| 2005/04/20 | 169,000 | 169,000 | 168,000 | 168,000 | 1,700 |
| 2005/04/19 | 167,000 | 169,000 | 167,000 | 168,000 | 2,494 |
| 2005/04/18 | 171,000 | 171,000 | 166,000 | 166,000 | 5,063 |
| 2005/04/15 | 173,000 | 173,000 | 172,000 | 172,000 | 1,382 |
| 2005/04/14 | 174,000 | 174,000 | 173,000 | 173,000 | 1,416 |
| 2005/04/13 | 174,000 | 174,000 | 173,000 | 174,000 | 2,142 |
| 2005/04/12 | 175,000 | 175,000 | 173,000 | 173,000 | 3,074 |
| 2005/04/11 | 176,000 | 177,000 | 175,000 | 175,000 | 3,153 |
| 2005/04/08 | 177,000 | 178,000 | 176,000 | 176,000 | 2,450 |
| 2005/04/07 | 177,000 | 177,000 | 176,000 | 176,000 | 2,303 |
| 2005/04/06 | 176,000 | 177,000 | 176,000 | 177,000 | 1,839 |
| 2005/04/05 | 177,000 | 178,000 | 176,000 | 176,000 | 2,140 |
| 2005/04/04 | 178,000 | 178,000 | 176,000 | 176,000 | 1,743 |
| 2005/04/01 | 177,000 | 178,000 | 176,000 | 178,000 | 2,784 |
| 2005/03/31 | 178,000 | 178,000 | 176,000 | 178,000 | 1,950 |
| 2005/03/30 | 177,000 | 178,000 | 177,000 | 178,000 | 1,755 |
| 2005/03/29 | 178,000 | 180,000 | 177,000 | 177,000 | 8,179 |
| 2005/03/28 | 178,000 | 179,000 | 176,000 | 176,000 | 3,934 |
| 2005/03/25 | 177,000 | 178,000 | 177,000 | 178,000 | 1,550 |
| 2005/03/24 | 178,000 | 178,000 | 176,000 | 177,000 | 2,038 |
| 2005/03/23 | 177,000 | 178,000 | 176,000 | 177,000 | 2,829 |
| 2005/03/22 | 177,000 | 177,000 | 175,000 | 176,000 | 5,016 |
| 2005/03/18 | 179,000 | 179,000 | 177,000 | 178,000 | 4,928 |
| 2005/03/17 | 178,000 | 180,000 | 177,000 | 179,000 | 7,018 |
| 2005/03/16 | 178,000 | 179,000 | 177,000 | 179,000 | 4,640 |
| 2005/03/15 | 176,000 | 178,000 | 176,000 | 177,000 | 3,055 |
| 2005/03/14 | 179,000 | 179,000 | 176,000 | 176,000 | 5,585 |
| 2005/03/11 | 179,000 | 180,000 | 178,000 | 178,000 | 7,073 |
| 2005/03/10 | 176,000 | 181,000 | 175,000 | 180,000 | 15,443 |
| 2005/03/09 | 174,000 | 175,000 | 173,000 | 173,000 | 1,576 |
| 2005/03/08 | 174,000 | 175,000 | 174,000 | 175,000 | 1,211 |
| 2005/03/07 | 175,000 | 175,000 | 173,000 | 175,000 | 3,053 |
| 2005/03/04 | 175,000 | 176,000 | 173,000 | 175,000 | 5,225 |
| 2005/03/03 | 173,000 | 175,000 | 173,000 | 174,000 | 3,314 |
| 2005/03/02 | 173,000 | 174,000 | 172,000 | 174,000 | 2,259 |
| 2005/03/01 | 173,000 | 174,000 | 172,000 | 173,000 | 1,607 |
| 2005/02/28 | 173,000 | 174,000 | 173,000 | 173,000 | 1,422 |
| 2005/02/25 | 173,000 | 174,000 | 172,000 | 173,000 | 1,447 |
| 2005/02/24 | 172,000 | 173,000 | 171,000 | 173,000 | 1,739 |
| 2005/02/23 | 172,000 | 173,000 | 171,000 | 172,000 | 2,011 |
| 2005/02/22 | 175,000 | 175,000 | 173,000 | 174,000 | 4,104 |
| 2005/02/21 | 175,000 | 175,000 | 174,000 | 174,000 | 2,101 |
| 2005/02/18 | 174,000 | 175,000 | 174,000 | 175,000 | 1,607 |
| 2005/02/17 | 174,000 | 175,000 | 174,000 | 174,000 | 1,230 |
| 2005/02/16 | 176,000 | 176,000 | 174,000 | 174,000 | 2,049 |
| 2005/02/15 | 174,000 | 176,000 | 174,000 | 176,000 | 3,161 |
| 2005/02/14 | 175,000 | 176,000 | 174,000 | 174,000 | 2,819 |
| 2005/02/10 | 176,000 | 176,000 | 174,000 | 174,000 | 3,446 |
| 2005/02/09 | 176,000 | 177,000 | 175,000 | 175,000 | 5,692 |
| 2005/02/08 | 171,000 | 174,000 | 171,000 | 174,000 | 3,788 |
| 2005/02/07 | 169,000 | 170,000 | 168,000 | 170,000 | 3,659 |
| 2005/02/04 | 170,000 | 172,000 | 170,000 | 170,000 | 3,816 |
| 2005/02/03 | 170,000 | 171,000 | 170,000 | 170,000 | 1,777 |
| 2005/02/02 | 171,000 | 172,000 | 170,000 | 170,000 | 4,176 |
| 2005/02/01 | 171,000 | 171,000 | 170,000 | 170,000 | 2,292 |
| 2005/01/31 | 170,000 | 171,000 | 169,000 | 170,000 | 1,408 |
| 2005/01/28 | 170,000 | 171,000 | 169,000 | 169,000 | 2,152 |
| 2005/01/27 | 169,000 | 171,000 | 169,000 | 169,000 | 2,522 |
| 2005/01/26 | 170,000 | 170,000 | 169,000 | 169,000 | 1,066 |
| 2005/01/25 | 168,000 | 170,000 | 168,000 | 169,000 | 2,439 |
| 2005/01/24 | 171,000 | 172,000 | 168,000 | 168,000 | 5,390 |
| 2005/01/21 | 175,000 | 176,000 | 172,000 | 173,000 | 4,127 |
| 2005/01/20 | 174,000 | 177,000 | 172,000 | 175,000 | 20,563 |
| 2005/01/19 | 169,000 | 171,000 | 167,000 | 170,000 | 7,916 |
| 2005/01/18 | 168,000 | 169,000 | 167,000 | 168,000 | 3,976 |
| 2005/01/17 | 167,000 | 169,000 | 166,000 | 168,000 | 2,234 |
| 2005/01/14 | 166,000 | 167,000 | 165,000 | 166,000 | 1,469 |
| 2005/01/13 | 167,000 | 167,000 | 166,000 | 166,000 | 1,381 |
| 2005/01/12 | 167,000 | 169,000 | 165,000 | 167,000 | 3,605 |
| 2005/01/11 | 168,000 | 169,000 | 165,000 | 165,000 | 3,706 |
| 2005/01/07 | 163,000 | 167,000 | 163,000 | 167,000 | 12,337 |
| 2005/01/06 | 160,000 | 162,000 | 160,000 | 162,000 | 6,805 |
| 2005/01/05 | 161,000 | 162,000 | 160,000 | 160,000 | 2,052 |
| 2005/01/04 | 162,000 | 162,000 | 161,000 | 162,000 | 1,357 |