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 |
|---|---|---|---|---|---|
| 2007/12/28 | 192,000 | 193,000 | 188,000 | 189,000 | 2,517 |
| 2007/12/27 | 192,000 | 193,000 | 191,000 | 193,000 | 1,437 |
| 2007/12/26 | 191,000 | 192,000 | 190,000 | 192,000 | 1,474 |
| 2007/12/25 | 188,000 | 191,000 | 187,000 | 191,000 | 2,401 |
| 2007/12/21 | 187,000 | 188,000 | 185,000 | 185,000 | 2,065 |
| 2007/12/20 | 187,000 | 189,000 | 186,000 | 188,000 | 2,969 |
| 2007/12/19 | 189,000 | 189,000 | 186,000 | 186,000 | 1,834 |
| 2007/12/18 | 188,000 | 189,000 | 186,000 | 186,000 | 2,730 |
| 2007/12/17 | 190,000 | 191,000 | 189,000 | 189,000 | 1,889 |
| 2007/12/14 | 194,000 | 194,000 | 189,000 | 190,000 | 5,449 |
| 2007/12/13 | 195,000 | 196,000 | 193,000 | 194,000 | 1,994 |
| 2007/12/12 | 196,000 | 197,000 | 195,000 | 196,000 | 3,828 |
| 2007/12/11 | 199,000 | 199,000 | 196,000 | 197,000 | 2,053 |
| 2007/12/10 | 198,000 | 199,000 | 196,000 | 198,000 | 3,261 |
| 2007/12/07 | 197,000 | 199,000 | 196,000 | 197,000 | 4,326 |
| 2007/12/06 | 197,000 | 197,000 | 194,000 | 194,000 | 3,055 |
| 2007/12/05 | 190,000 | 196,000 | 190,000 | 196,000 | 5,418 |
| 2007/12/04 | 191,000 | 191,000 | 189,000 | 189,000 | 2,024 |
| 2007/12/03 | 188,000 | 192,000 | 188,000 | 192,000 | 3,827 |
| 2007/11/30 | 187,000 | 188,000 | 186,000 | 187,000 | 2,060 |
| 2007/11/29 | 187,000 | 188,000 | 186,000 | 187,000 | 1,369 |
| 2007/11/28 | 187,000 | 188,000 | 185,000 | 185,000 | 1,513 |
| 2007/11/27 | 185,000 | 187,000 | 184,000 | 186,000 | 2,955 |
| 2007/11/26 | 185,000 | 188,000 | 184,000 | 188,000 | 3,975 |
| 2007/11/22 | 183,000 | 185,000 | 183,000 | 184,000 | 1,859 |
| 2007/11/21 | 184,000 | 185,000 | 183,000 | 184,000 | 2,259 |
| 2007/11/20 | 184,000 | 184,000 | 182,000 | 183,000 | 2,509 |
| 2007/11/19 | 184,000 | 185,000 | 183,000 | 185,000 | 2,954 |
| 2007/11/16 | 182,000 | 183,000 | 181,000 | 181,000 | 1,481 |
| 2007/11/15 | 180,000 | 184,000 | 180,000 | 184,000 | 2,410 |
| 2007/11/14 | 181,000 | 182,000 | 180,000 | 180,000 | 2,978 |
| 2007/11/13 | 180,000 | 181,000 | 178,000 | 179,000 | 4,867 |
| 2007/11/12 | 179,000 | 180,000 | 178,000 | 180,000 | 4,364 |
| 2007/11/09 | 184,000 | 185,000 | 181,000 | 182,000 | 5,511 |
| 2007/11/08 | 185,000 | 186,000 | 184,000 | 186,000 | 4,302 |
| 2007/11/07 | 189,000 | 189,000 | 186,000 | 186,000 | 2,120 |
| 2007/11/06 | 186,000 | 189,000 | 185,000 | 188,000 | 4,924 |
| 2007/11/05 | 187,000 | 188,000 | 186,000 | 187,000 | 2,341 |
| 2007/11/02 | 187,000 | 188,000 | 187,000 | 187,000 | 1,931 |
| 2007/11/01 | 189,000 | 190,000 | 188,000 | 188,000 | 3,010 |
| 2007/10/31 | 188,000 | 189,000 | 187,000 | 189,000 | 2,273 |
| 2007/10/30 | 189,000 | 190,000 | 188,000 | 188,000 | 1,844 |
| 2007/10/29 | 191,000 | 191,000 | 188,000 | 189,000 | 1,843 |
| 2007/10/26 | 186,000 | 188,000 | 185,000 | 188,000 | 2,223 |
| 2007/10/25 | 188,000 | 189,000 | 186,000 | 186,000 | 4,758 |
| 2007/10/24 | 193,000 | 194,000 | 188,000 | 189,000 | 4,120 |
| 2007/10/23 | 191,000 | 193,000 | 190,000 | 193,000 | 2,728 |
| 2007/10/22 | 187,000 | 190,000 | 186,000 | 189,000 | 5,083 |
| 2007/10/19 | 193,000 | 194,000 | 191,000 | 193,000 | 2,389 |
| 2007/10/18 | 195,000 | 196,000 | 191,000 | 192,000 | 5,910 |
| 2007/10/17 | 198,000 | 199,000 | 195,000 | 196,000 | 4,979 |
| 2007/10/16 | 204,000 | 205,000 | 201,000 | 202,000 | 4,530 |
| 2007/10/15 | 204,000 | 207,000 | 203,000 | 207,000 | 9,440 |
| 2007/10/12 | 197,000 | 202,000 | 196,000 | 201,000 | 13,309 |
| 2007/10/11 | 192,000 | 195,000 | 192,000 | 194,000 | 5,830 |
| 2007/10/10 | 193,000 | 193,000 | 191,000 | 192,000 | 2,028 |
| 2007/10/09 | 192,000 | 194,000 | 191,000 | 193,000 | 3,182 |
| 2007/10/05 | 191,000 | 191,000 | 190,000 | 191,000 | 1,165 |
| 2007/10/04 | 192,000 | 192,000 | 190,000 | 192,000 | 1,537 |
| 2007/10/03 | 189,000 | 192,000 | 188,000 | 192,000 | 4,065 |
| 2007/10/02 | 188,000 | 189,000 | 187,000 | 189,000 | 1,363 |
| 2007/10/01 | 186,000 | 187,000 | 186,000 | 186,000 | 916 |
| 2007/09/28 | 188,000 | 189,000 | 186,000 | 186,000 | 1,329 |
| 2007/09/27 | 189,000 | 190,000 | 187,000 | 188,000 | 1,996 |
| 2007/09/26 | 185,000 | 188,000 | 184,000 | 188,000 | 3,015 |
| 2007/09/25 | 185,000 | 186,000 | 183,000 | 184,000 | 3,244 |
| 2007/09/21 | 183,000 | 184,000 | 182,000 | 182,000 | 1,067 |
| 2007/09/20 | 184,000 | 186,000 | 183,000 | 184,000 | 1,284 |
| 2007/09/19 | 184,000 | 185,000 | 183,000 | 184,000 | 1,144 |
| 2007/09/18 | 185,000 | 186,000 | 182,000 | 182,000 | 1,129 |
| 2007/09/14 | 185,000 | 185,000 | 184,000 | 185,000 | 1,752 |
| 2007/09/13 | 186,000 | 187,000 | 184,000 | 185,000 | 812 |
| 2007/09/12 | 187,000 | 188,000 | 185,000 | 186,000 | 1,835 |
| 2007/09/11 | 185,000 | 187,000 | 184,000 | 185,000 | 2,212 |
| 2007/09/10 | 184,000 | 185,000 | 182,000 | 183,000 | 1,308 |
| 2007/09/07 | 186,000 | 187,000 | 184,000 | 186,000 | 1,235 |
| 2007/09/06 | 183,000 | 186,000 | 182,000 | 186,000 | 2,901 |
| 2007/09/05 | 188,000 | 188,000 | 183,000 | 184,000 | 4,377 |
| 2007/09/04 | 188,000 | 188,000 | 187,000 | 187,000 | 1,316 |
| 2007/09/03 | 188,000 | 189,000 | 187,000 | 189,000 | 2,017 |
| 2007/08/31 | 189,000 | 190,000 | 187,000 | 187,000 | 4,581 |
| 2007/08/30 | 192,000 | 193,000 | 189,000 | 190,000 | 3,000 |
| 2007/08/29 | 189,000 | 192,000 | 188,000 | 192,000 | 2,719 |
| 2007/08/28 | 193,000 | 194,000 | 190,000 | 193,000 | 3,249 |
| 2007/08/27 | 196,000 | 198,000 | 195,000 | 196,000 | 7,710 |
| 2007/08/24 | 195,000 | 196,000 | 194,000 | 195,000 | 1,454 |
| 2007/08/23 | 193,000 | 196,000 | 193,000 | 195,000 | 3,388 |
| 2007/08/22 | 194,000 | 195,000 | 193,000 | 193,000 | 1,563 |
| 2007/08/21 | 192,000 | 195,000 | 191,000 | 194,000 | 3,784 |
| 2007/08/20 | 192,000 | 193,000 | 190,000 | 191,000 | 4,243 |
| 2007/08/17 | 190,000 | 190,000 | 186,000 | 187,000 | 4,004 |
| 2007/08/16 | 190,000 | 191,000 | 188,000 | 190,000 | 3,950 |
| 2007/08/15 | 192,000 | 193,000 | 191,000 | 191,000 | 3,697 |
| 2007/08/14 | 193,000 | 195,000 | 191,000 | 194,000 | 5,696 |
| 2007/08/13 | 190,000 | 192,000 | 189,000 | 192,000 | 4,217 |
| 2007/08/10 | 190,000 | 191,000 | 187,000 | 189,000 | 7,267 |
| 2007/08/09 | 193,000 | 194,000 | 189,000 | 192,000 | 8,627 |
| 2007/08/08 | 189,000 | 193,000 | 189,000 | 190,000 | 6,230 |
| 2007/08/07 | 194,000 | 195,000 | 187,000 | 188,000 | 8,800 |
| 2007/08/06 | 196,000 | 197,000 | 193,000 | 195,000 | 5,269 |
| 2007/08/03 | 200,000 | 201,000 | 196,000 | 197,000 | 4,482 |
| 2007/08/02 | 202,000 | 203,000 | 200,000 | 201,000 | 3,200 |
| 2007/08/01 | 204,000 | 204,000 | 201,000 | 201,000 | 1,899 |
| 2007/07/31 | 206,000 | 207,000 | 203,000 | 204,000 | 2,002 |
| 2007/07/30 | 202,000 | 206,000 | 201,000 | 205,000 | 3,504 |
| 2007/07/27 | 201,000 | 204,000 | 201,000 | 203,000 | 2,742 |
| 2007/07/26 | 208,000 | 210,000 | 203,000 | 203,000 | 3,580 |
| 2007/07/25 | 202,000 | 207,000 | 201,000 | 207,000 | 4,932 |
| 2007/07/24 | 205,000 | 206,000 | 202,000 | 203,000 | 5,031 |
| 2007/07/23 | 210,000 | 210,000 | 204,000 | 205,000 | 4,510 |
| 2007/07/20 | 213,000 | 215,000 | 211,000 | 211,000 | 2,703 |
| 2007/07/19 | 212,000 | 214,000 | 212,000 | 213,000 | 2,191 |
| 2007/07/18 | 216,000 | 216,000 | 212,000 | 212,000 | 2,309 |
| 2007/07/17 | 220,000 | 220,000 | 216,000 | 216,000 | 2,100 |
| 2007/07/13 | 220,000 | 221,000 | 219,000 | 221,000 | 2,612 |
| 2007/07/12 | 220,000 | 221,000 | 219,000 | 219,000 | 1,228 |
| 2007/07/11 | 221,000 | 222,000 | 220,000 | 220,000 | 3,051 |
| 2007/07/10 | 223,000 | 223,000 | 222,000 | 223,000 | 1,380 |
| 2007/07/09 | 222,000 | 224,000 | 221,000 | 223,000 | 1,188 |
| 2007/07/06 | 224,000 | 224,000 | 221,000 | 222,000 | 2,779 |
| 2007/07/05 | 223,000 | 224,000 | 222,000 | 224,000 | 2,010 |
| 2007/07/04 | 222,000 | 224,000 | 221,000 | 223,000 | 3,913 |
| 2007/07/03 | 226,000 | 226,000 | 222,000 | 223,000 | 2,577 |
| 2007/07/02 | 231,000 | 231,000 | 226,000 | 226,000 | 3,524 |
| 2007/06/29 | 226,000 | 230,000 | 225,000 | 230,000 | 5,104 |
| 2007/06/28 | 223,000 | 226,000 | 221,000 | 226,000 | 5,530 |
| 2007/06/27 | 219,000 | 222,000 | 219,000 | 221,000 | 1,773 |
| 2007/06/26 | 219,000 | 221,000 | 218,000 | 219,000 | 2,214 |
| 2007/06/25 | 220,000 | 222,000 | 219,000 | 219,000 | 3,016 |
| 2007/06/22 | 223,000 | 223,000 | 220,000 | 221,000 | 1,537 |
| 2007/06/21 | 221,000 | 224,000 | 220,000 | 223,000 | 3,426 |
| 2007/06/20 | 220,000 | 222,000 | 219,000 | 222,000 | 2,603 |
| 2007/06/19 | 220,000 | 221,000 | 219,000 | 221,000 | 1,262 |
| 2007/06/18 | 220,000 | 221,000 | 220,000 | 221,000 | 1,459 |
| 2007/06/15 | 219,000 | 220,000 | 218,000 | 220,000 | 3,413 |
| 2007/06/14 | 223,000 | 224,000 | 219,000 | 221,000 | 3,591 |
| 2007/06/13 | 223,000 | 223,000 | 220,000 | 222,000 | 2,691 |
| 2007/06/12 | 225,000 | 226,000 | 223,000 | 223,000 | 1,082 |
| 2007/06/11 | 223,000 | 226,000 | 223,000 | 226,000 | 2,235 |
| 2007/06/08 | 223,000 | 224,000 | 222,000 | 223,000 | 2,021 |
| 2007/06/07 | 225,000 | 226,000 | 224,000 | 226,000 | 1,469 |
| 2007/06/06 | 226,000 | 227,000 | 224,000 | 225,000 | 2,709 |
| 2007/06/05 | 225,000 | 228,000 | 224,000 | 228,000 | 3,722 |
| 2007/06/04 | 227,000 | 228,000 | 224,000 | 224,000 | 4,537 |
| 2007/06/01 | 230,000 | 231,000 | 228,000 | 228,000 | 2,456 |
| 2007/05/31 | 230,000 | 231,000 | 230,000 | 231,000 | 1,854 |
| 2007/05/30 | 230,000 | 231,000 | 229,000 | 230,000 | 2,218 |
| 2007/05/29 | 230,000 | 231,000 | 228,000 | 231,000 | 2,264 |
| 2007/05/28 | 232,000 | 233,000 | 231,000 | 231,000 | 937 |
| 2007/05/25 | 233,000 | 234,000 | 231,000 | 231,000 | 2,947 |
| 2007/05/24 | 236,000 | 236,000 | 233,000 | 235,000 | 2,343 |
| 2007/05/23 | 234,000 | 237,000 | 234,000 | 236,000 | 4,035 |
| 2007/05/22 | 235,000 | 235,000 | 232,000 | 234,000 | 1,720 |
| 2007/05/21 | 232,000 | 235,000 | 232,000 | 235,000 | 2,991 |
| 2007/05/18 | 234,000 | 236,000 | 230,000 | 231,000 | 2,691 |
| 2007/05/17 | 236,000 | 236,000 | 234,000 | 234,000 | 2,531 |
| 2007/05/16 | 232,000 | 237,000 | 231,000 | 236,000 | 5,603 |
| 2007/05/15 | 230,000 | 231,000 | 229,000 | 230,000 | 2,743 |
| 2007/05/14 | 233,000 | 234,000 | 231,000 | 231,000 | 2,816 |
| 2007/05/11 | 232,000 | 233,000 | 230,000 | 232,000 | 2,606 |
| 2007/05/10 | 235,000 | 235,000 | 233,000 | 234,000 | 4,305 |
| 2007/05/09 | 236,000 | 238,000 | 234,000 | 237,000 | 3,668 |
| 2007/05/08 | 238,000 | 239,000 | 236,000 | 238,000 | 4,547 |
| 2007/05/07 | 236,000 | 239,000 | 236,000 | 238,000 | 4,101 |
| 2007/05/02 | 236,000 | 236,000 | 234,000 | 235,000 | 2,257 |
| 2007/05/01 | 237,000 | 237,000 | 235,000 | 235,000 | 2,175 |
| 2007/04/27 | 235,000 | 237,000 | 233,000 | 237,000 | 5,628 |
| 2007/04/26 | 233,000 | 237,000 | 232,000 | 236,000 | 10,627 |
| 2007/04/25 | 232,000 | 235,000 | 231,000 | 232,000 | 7,264 |
| 2007/04/24 | 231,000 | 232,000 | 228,000 | 232,000 | 4,600 |
| 2007/04/23 | 230,000 | 232,000 | 228,000 | 232,000 | 11,415 |
| 2007/04/20 | 226,000 | 229,000 | 225,000 | 228,000 | 8,379 |
| 2007/04/19 | 223,000 | 226,000 | 221,000 | 225,000 | 5,887 |
| 2007/04/18 | 226,000 | 228,000 | 223,000 | 224,000 | 8,166 |
| 2007/04/17 | 223,000 | 227,000 | 222,000 | 227,000 | 9,003 |
| 2007/04/16 | 223,000 | 224,000 | 219,000 | 221,000 | 3,559 |
| 2007/04/13 | 223,000 | 224,000 | 220,000 | 221,000 | 2,986 |
| 2007/04/12 | 224,000 | 224,000 | 221,000 | 222,000 | 2,232 |
| 2007/04/11 | 224,000 | 226,000 | 224,000 | 225,000 | 2,539 |
| 2007/04/10 | 225,000 | 226,000 | 224,000 | 224,000 | 2,096 |
| 2007/04/09 | 225,000 | 226,000 | 224,000 | 226,000 | 3,832 |
| 2007/04/06 | 225,000 | 225,000 | 219,000 | 223,000 | 6,019 |
| 2007/04/05 | 221,000 | 226,000 | 220,000 | 226,000 | 10,820 |
| 2007/04/04 | 221,000 | 224,000 | 219,000 | 220,000 | 13,488 |
| 2007/04/03 | 216,000 | 217,000 | 215,000 | 217,000 | 2,219 |
| 2007/04/02 | 218,000 | 219,000 | 216,000 | 217,000 | 2,958 |
| 2007/03/30 | 218,000 | 219,000 | 218,000 | 218,000 | 1,731 |
| 2007/03/29 | 218,000 | 218,000 | 215,000 | 218,000 | 3,400 |
| 2007/03/28 | 216,000 | 220,000 | 215,000 | 219,000 | 8,532 |
| 2007/03/27 | 213,000 | 215,000 | 212,000 | 214,000 | 1,577 |
| 2007/03/26 | 215,000 | 216,000 | 214,000 | 215,000 | 3,059 |
| 2007/03/23 | 218,000 | 218,000 | 215,000 | 218,000 | 3,083 |
| 2007/03/22 | 215,000 | 219,000 | 215,000 | 218,000 | 6,621 |
| 2007/03/20 | 210,000 | 214,000 | 209,000 | 214,000 | 6,576 |
| 2007/03/19 | 209,000 | 210,000 | 209,000 | 209,000 | 2,298 |
| 2007/03/16 | 205,000 | 211,000 | 205,000 | 210,000 | 6,952 |
| 2007/03/15 | 206,000 | 207,000 | 202,000 | 204,000 | 3,301 |
| 2007/03/14 | 203,000 | 205,000 | 202,000 | 203,000 | 5,607 |
| 2007/03/13 | 208,000 | 208,000 | 207,000 | 207,000 | 1,241 |
| 2007/03/12 | 208,000 | 211,000 | 206,000 | 210,000 | 8,916 |
| 2007/03/09 | 203,000 | 207,000 | 201,000 | 206,000 | 10,368 |
| 2007/03/08 | 203,000 | 203,000 | 200,000 | 202,000 | 4,051 |
| 2007/03/07 | 197,000 | 205,000 | 196,000 | 203,000 | 10,569 |
| 2007/03/06 | 191,000 | 194,000 | 190,000 | 193,000 | 4,134 |
| 2007/03/05 | 196,000 | 197,000 | 191,000 | 192,000 | 4,206 |
| 2007/03/02 | 196,000 | 199,000 | 195,000 | 198,000 | 3,973 |
| 2007/03/01 | 198,000 | 198,000 | 195,000 | 197,000 | 2,247 |
| 2007/02/28 | 188,000 | 198,000 | 185,000 | 198,000 | 5,800 |
| 2007/02/27 | 201,000 | 202,000 | 200,000 | 201,000 | 1,595 |
| 2007/02/26 | 202,000 | 203,000 | 200,000 | 202,000 | 4,515 |
| 2007/02/23 | 197,000 | 206,000 | 196,000 | 205,000 | 14,512 |
| 2007/02/22 | 197,000 | 199,000 | 196,000 | 197,000 | 11,920 |
| 2007/02/21 | 195,000 | 196,000 | 194,000 | 195,000 | 3,007 |
| 2007/02/20 | 195,000 | 197,000 | 194,000 | 195,000 | 7,100 |
| 2007/02/19 | 194,000 | 195,000 | 192,000 | 195,000 | 3,899 |
| 2007/02/16 | 194,000 | 195,000 | 193,000 | 193,000 | 2,804 |
| 2007/02/15 | 192,000 | 195,000 | 191,000 | 195,000 | 4,394 |
| 2007/02/14 | 194,000 | 194,000 | 192,000 | 192,000 | 2,302 |
| 2007/02/13 | 195,000 | 195,000 | 193,000 | 193,000 | 2,050 |
| 2007/02/09 | 196,000 | 197,000 | 194,000 | 195,000 | 3,948 |
| 2007/02/08 | 193,000 | 195,000 | 193,000 | 195,000 | 3,365 |
| 2007/02/07 | 195,000 | 195,000 | 192,000 | 192,000 | 4,249 |
| 2007/02/06 | 195,000 | 198,000 | 194,000 | 196,000 | 7,658 |
| 2007/02/05 | 194,000 | 195,000 | 192,000 | 193,000 | 6,098 |
| 2007/02/02 | 192,000 | 194,000 | 190,000 | 193,000 | 7,721 |
| 2007/02/01 | 190,000 | 192,000 | 189,000 | 191,000 | 4,588 |
| 2007/01/31 | 190,000 | 191,000 | 189,000 | 189,000 | 2,339 |
| 2007/01/30 | 190,000 | 192,000 | 189,000 | 191,000 | 5,010 |
| 2007/01/29 | 190,000 | 190,000 | 189,000 | 190,000 | 1,152 |
| 2007/01/26 | 189,000 | 190,000 | 188,000 | 189,000 | 2,501 |
| 2007/01/25 | 190,000 | 190,000 | 188,000 | 189,000 | 1,871 |
| 2007/01/24 | 191,000 | 191,000 | 189,000 | 189,000 | 3,159 |
| 2007/01/23 | 190,000 | 192,000 | 189,000 | 192,000 | 7,732 |
| 2007/01/22 | 188,000 | 192,000 | 187,000 | 191,000 | 10,314 |
| 2007/01/19 | 187,000 | 188,000 | 187,000 | 188,000 | 2,403 |
| 2007/01/18 | 187,000 | 188,000 | 187,000 | 187,000 | 1,535 |
| 2007/01/17 | 188,000 | 188,000 | 186,000 | 188,000 | 1,892 |
| 2007/01/16 | 188,000 | 188,000 | 186,000 | 188,000 | 2,822 |
| 2007/01/15 | 188,000 | 188,000 | 187,000 | 188,000 | 1,643 |
| 2007/01/12 | 187,000 | 188,000 | 186,000 | 186,000 | 2,906 |
| 2007/01/11 | 189,000 | 189,000 | 186,000 | 186,000 | 1,575 |
| 2007/01/10 | 189,000 | 190,000 | 188,000 | 188,000 | 1,304 |
| 2007/01/09 | 190,000 | 191,000 | 189,000 | 189,000 | 4,570 |
| 2007/01/05 | 189,000 | 190,000 | 188,000 | 189,000 | 1,381 |
| 2007/01/04 | 191,000 | 192,000 | 189,000 | 190,000 | 1,680 |