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 |
|---|---|---|---|---|---|
| 2011/12/30 | 106,500 | 108,100 | 106,500 | 108,100 | 732 |
| 2011/12/29 | 105,200 | 106,500 | 105,200 | 106,500 | 716 |
| 2011/12/28 | 105,000 | 105,300 | 104,800 | 105,300 | 451 |
| 2011/12/27 | 104,300 | 105,000 | 104,300 | 105,000 | 385 |
| 2011/12/26 | 104,500 | 104,800 | 104,300 | 104,600 | 643 |
| 2011/12/22 | 104,800 | 105,300 | 104,200 | 104,200 | 629 |
| 2011/12/21 | 104,800 | 105,100 | 104,600 | 105,100 | 603 |
| 2011/12/20 | 104,000 | 104,700 | 103,800 | 104,500 | 642 |
| 2011/12/19 | 103,400 | 104,000 | 103,200 | 103,800 | 656 |
| 2011/12/16 | 104,000 | 104,400 | 103,400 | 103,400 | 812 |
| 2011/12/15 | 104,000 | 104,100 | 103,100 | 103,200 | 606 |
| 2011/12/14 | 103,200 | 103,600 | 103,200 | 103,500 | 546 |
| 2011/12/13 | 102,600 | 103,400 | 102,300 | 103,200 | 655 |
| 2011/12/12 | 102,000 | 102,900 | 102,000 | 102,900 | 943 |
| 2011/12/09 | 101,700 | 101,900 | 101,400 | 101,900 | 1,091 |
| 2011/12/08 | 101,700 | 101,900 | 101,400 | 101,900 | 434 |
| 2011/12/07 | 101,300 | 101,800 | 100,700 | 101,700 | 710 |
| 2011/12/06 | 100,500 | 101,200 | 100,500 | 100,600 | 436 |
| 2011/12/05 | 100,800 | 101,100 | 100,500 | 101,000 | 641 |
| 2011/12/02 | 100,800 | 100,800 | 100,100 | 100,100 | 569 |
| 2011/12/01 | 101,100 | 101,100 | 100,100 | 100,700 | 585 |
| 2011/11/30 | 100,900 | 101,000 | 100,300 | 101,000 | 583 |
| 2011/11/29 | 100,700 | 100,900 | 100,100 | 100,900 | 486 |
| 2011/11/28 | 100,500 | 100,600 | 100,100 | 100,400 | 459 |
| 2011/11/25 | 100,100 | 100,700 | 100,000 | 100,000 | 553 |
| 2011/11/24 | 100,400 | 100,800 | 100,200 | 100,200 | 470 |
| 2011/11/22 | 100,100 | 101,000 | 100,100 | 100,700 | 462 |
| 2011/11/21 | 100,100 | 100,800 | 100,000 | 100,700 | 416 |
| 2011/11/18 | 100,100 | 100,500 | 100,000 | 100,100 | 517 |
| 2011/11/17 | 100,200 | 100,400 | 100,000 | 100,200 | 681 |
| 2011/11/16 | 100,500 | 100,900 | 100,200 | 100,500 | 552 |
| 2011/11/15 | 101,000 | 101,300 | 100,400 | 101,000 | 488 |
| 2011/11/14 | 100,800 | 101,300 | 100,500 | 101,200 | 534 |
| 2011/11/11 | 101,000 | 101,200 | 100,300 | 100,800 | 617 |
| 2011/11/10 | 100,300 | 101,300 | 100,300 | 100,900 | 743 |
| 2011/11/09 | 100,700 | 101,800 | 100,400 | 101,800 | 750 |
| 2011/11/08 | 100,500 | 101,500 | 100,400 | 100,700 | 935 |
| 2011/11/07 | 101,200 | 101,300 | 100,400 | 101,300 | 519 |
| 2011/11/04 | 101,300 | 101,300 | 100,000 | 101,100 | 647 |
| 2011/11/02 | 100,200 | 101,200 | 99,600 | 100,700 | 1,223 |
| 2011/11/01 | 100,300 | 102,700 | 99,900 | 101,900 | 2,479 |
| 2011/10/31 | 100,000 | 100,700 | 99,500 | 100,300 | 1,410 |
| 2011/10/28 | 100,000 | 100,500 | 99,500 | 100,300 | 1,321 |
| 2011/10/27 | 98,700 | 100,000 | 98,600 | 100,000 | 1,118 |
| 2011/10/26 | 98,600 | 99,200 | 98,100 | 98,700 | 641 |
| 2011/10/25 | 98,700 | 99,200 | 98,600 | 98,700 | 524 |
| 2011/10/24 | 99,000 | 99,200 | 98,400 | 98,600 | 1,111 |
| 2011/10/21 | 99,200 | 99,400 | 98,800 | 98,900 | 729 |
| 2011/10/20 | 98,900 | 99,200 | 98,700 | 99,200 | 631 |
| 2011/10/19 | 99,400 | 99,600 | 98,800 | 98,900 | 765 |
| 2011/10/18 | 99,900 | 100,000 | 99,300 | 99,400 | 775 |
| 2011/10/17 | 98,900 | 100,400 | 98,800 | 100,000 | 2,128 |
| 2011/10/14 | 98,100 | 98,700 | 98,100 | 98,300 | 1,000 |
| 2011/10/13 | 98,700 | 98,700 | 98,100 | 98,100 | 704 |
| 2011/10/12 | 98,300 | 98,600 | 98,100 | 98,300 | 1,119 |
| 2011/10/11 | 98,600 | 98,800 | 98,200 | 98,300 | 852 |
| 2011/10/07 | 99,500 | 99,500 | 98,400 | 98,500 | 833 |
| 2011/10/06 | 98,600 | 99,400 | 98,500 | 98,700 | 999 |
| 2011/10/05 | 99,500 | 99,500 | 98,200 | 98,400 | 804 |
| 2011/10/04 | 99,400 | 99,500 | 98,600 | 99,000 | 1,063 |
| 2011/10/03 | 99,800 | 100,000 | 98,600 | 99,900 | 1,104 |
| 2011/09/30 | 100,200 | 100,400 | 99,800 | 100,400 | 995 |
| 2011/09/29 | 99,800 | 100,200 | 99,400 | 100,200 | 1,348 |
| 2011/09/28 | 99,400 | 99,900 | 99,300 | 99,900 | 1,263 |
| 2011/09/27 | 99,000 | 99,600 | 98,700 | 99,600 | 1,217 |
| 2011/09/26 | 98,100 | 99,500 | 98,100 | 98,700 | 1,543 |
| 2011/09/22 | 98,300 | 98,700 | 98,000 | 98,500 | 828 |
| 2011/09/21 | 98,700 | 98,800 | 98,200 | 98,300 | 482 |
| 2011/09/20 | 98,700 | 99,100 | 98,400 | 98,700 | 616 |
| 2011/09/16 | 99,000 | 99,500 | 98,700 | 99,500 | 909 |
| 2011/09/15 | 99,200 | 99,200 | 98,600 | 98,800 | 600 |
| 2011/09/14 | 99,000 | 99,300 | 98,300 | 98,700 | 1,022 |
| 2011/09/13 | 98,800 | 99,000 | 98,100 | 99,000 | 981 |
| 2011/09/12 | 98,100 | 98,500 | 97,900 | 98,300 | 1,008 |
| 2011/09/09 | 98,600 | 99,100 | 98,600 | 98,900 | 1,227 |
| 2011/09/08 | 98,800 | 99,000 | 98,600 | 98,900 | 1,139 |
| 2011/09/07 | 98,600 | 98,800 | 98,000 | 98,800 | 1,095 |
| 2011/09/06 | 98,600 | 98,600 | 98,000 | 98,100 | 1,403 |
| 2011/09/05 | 98,400 | 98,500 | 98,000 | 98,500 | 862 |
| 2011/09/02 | 98,200 | 98,700 | 98,000 | 98,500 | 933 |
| 2011/09/01 | 99,000 | 99,000 | 98,200 | 98,500 | 1,090 |
| 2011/08/31 | 98,100 | 98,900 | 98,100 | 98,900 | 1,199 |
| 2011/08/30 | 98,900 | 98,900 | 98,100 | 98,200 | 1,746 |
| 2011/08/29 | 98,800 | 99,200 | 98,200 | 98,900 | 4,416 |
| 2011/08/26 | 100,000 | 100,100 | 99,800 | 99,800 | 7,276 |
| 2011/08/25 | 100,400 | 100,500 | 100,000 | 100,000 | 1,732 |
| 2011/08/24 | 100,500 | 100,500 | 100,000 | 100,200 | 1,626 |
| 2011/08/23 | 100,100 | 100,500 | 100,000 | 100,400 | 1,248 |
| 2011/08/22 | 100,600 | 100,600 | 100,000 | 100,000 | 1,327 |
| 2011/08/19 | 100,300 | 100,800 | 100,300 | 100,800 | 870 |
| 2011/08/18 | 100,900 | 101,000 | 100,600 | 101,000 | 602 |
| 2011/08/17 | 100,900 | 100,900 | 100,400 | 100,900 | 754 |
| 2011/08/16 | 100,900 | 100,900 | 100,600 | 100,900 | 766 |
| 2011/08/15 | 100,800 | 101,000 | 100,500 | 100,800 | 716 |
| 2011/08/12 | 100,900 | 100,900 | 100,100 | 100,600 | 893 |
| 2011/08/11 | 99,800 | 100,700 | 99,500 | 100,700 | 937 |
| 2011/08/10 | 100,600 | 100,600 | 99,900 | 99,900 | 1,076 |
| 2011/08/09 | 98,600 | 100,000 | 97,700 | 99,800 | 2,083 |
| 2011/08/08 | 99,900 | 100,000 | 99,100 | 99,200 | 1,261 |
| 2011/08/05 | 99,900 | 100,000 | 99,500 | 99,900 | 1,363 |
| 2011/08/04 | 100,300 | 100,700 | 100,100 | 100,400 | 591 |
| 2011/08/03 | 100,800 | 100,800 | 100,100 | 100,100 | 906 |
| 2011/08/02 | 100,700 | 101,100 | 100,500 | 100,900 | 1,532 |
| 2011/08/01 | 100,000 | 101,000 | 100,000 | 100,700 | 781 |
| 2011/07/29 | 100,500 | 100,600 | 99,900 | 99,900 | 1,110 |
| 2011/07/28 | 100,500 | 100,600 | 100,100 | 100,400 | 810 |
| 2011/07/27 | 101,300 | 101,300 | 100,700 | 100,900 | 836 |
| 2011/07/26 | 101,500 | 101,600 | 101,300 | 101,300 | 470 |
| 2011/07/25 | 101,400 | 101,600 | 101,200 | 101,400 | 520 |
| 2011/07/22 | 101,000 | 101,500 | 100,900 | 101,200 | 614 |
| 2011/07/21 | 101,600 | 101,700 | 101,000 | 101,000 | 714 |
| 2011/07/20 | 101,500 | 101,900 | 101,000 | 101,500 | 1,089 |
| 2011/07/19 | 101,100 | 101,400 | 101,000 | 101,400 | 705 |
| 2011/07/15 | 101,000 | 101,000 | 100,700 | 101,000 | 613 |
| 2011/07/14 | 100,800 | 100,900 | 100,500 | 100,600 | 414 |
| 2011/07/13 | 100,200 | 100,800 | 100,200 | 100,700 | 603 |
| 2011/07/12 | 100,500 | 100,600 | 100,100 | 100,500 | 695 |
| 2011/07/11 | 100,200 | 100,500 | 100,100 | 100,500 | 615 |
| 2011/07/08 | 100,500 | 100,800 | 100,200 | 100,200 | 915 |
| 2011/07/07 | 100,000 | 100,100 | 99,800 | 99,900 | 877 |
| 2011/07/06 | 99,700 | 99,900 | 99,300 | 99,900 | 644 |
| 2011/07/05 | 99,400 | 99,700 | 99,300 | 99,600 | 684 |
| 2011/07/04 | 99,500 | 99,600 | 99,000 | 99,100 | 706 |
| 2011/07/01 | 99,300 | 99,500 | 98,800 | 98,900 | 851 |
| 2011/06/30 | 98,500 | 99,100 | 98,400 | 99,100 | 803 |
| 2011/06/29 | 98,200 | 98,400 | 98,000 | 98,300 | 708 |
| 2011/06/28 | 98,200 | 98,400 | 98,000 | 98,100 | 765 |
| 2011/06/27 | 98,200 | 98,200 | 97,800 | 97,900 | 603 |
| 2011/06/24 | 98,000 | 98,200 | 97,800 | 97,800 | 400 |
| 2011/06/23 | 97,600 | 98,400 | 97,500 | 97,900 | 849 |
| 2011/06/22 | 96,800 | 97,800 | 96,800 | 97,600 | 1,207 |
| 2011/06/21 | 96,700 | 96,800 | 96,500 | 96,800 | 944 |
| 2011/06/20 | 96,700 | 97,100 | 96,500 | 96,600 | 704 |
| 2011/06/17 | 97,600 | 97,800 | 96,600 | 96,600 | 1,118 |
| 2011/06/16 | 98,000 | 98,000 | 97,500 | 97,500 | 547 |
| 2011/06/15 | 98,500 | 98,500 | 97,900 | 98,100 | 510 |
| 2011/06/14 | 98,200 | 98,500 | 97,700 | 98,400 | 552 |
| 2011/06/13 | 97,900 | 98,300 | 97,500 | 98,100 | 624 |
| 2011/06/10 | 97,600 | 98,300 | 97,400 | 97,800 | 1,180 |
| 2011/06/09 | 97,300 | 97,400 | 96,900 | 97,100 | 809 |
| 2011/06/08 | 97,800 | 97,800 | 97,000 | 97,300 | 807 |
| 2011/06/07 | 98,300 | 98,300 | 97,000 | 97,300 | 1,361 |
| 2011/06/06 | 98,100 | 98,500 | 97,500 | 97,900 | 1,054 |
| 2011/06/03 | 99,800 | 99,800 | 98,000 | 98,000 | 1,112 |
| 2011/06/02 | 99,100 | 99,300 | 98,800 | 99,000 | 722 |
| 2011/06/01 | 99,100 | 99,800 | 99,100 | 99,800 | 835 |
| 2011/05/31 | 99,500 | 100,800 | 99,500 | 100,000 | 1,391 |
| 2011/05/30 | 99,400 | 99,600 | 99,000 | 99,500 | 757 |
| 2011/05/27 | 98,800 | 99,100 | 98,500 | 99,000 | 629 |
| 2011/05/26 | 98,500 | 99,200 | 98,500 | 98,900 | 645 |
| 2011/05/25 | 99,400 | 99,500 | 98,300 | 98,500 | 692 |
| 2011/05/24 | 97,800 | 99,700 | 97,800 | 99,400 | 1,542 |
| 2011/05/23 | 98,200 | 98,300 | 97,900 | 98,100 | 536 |
| 2011/05/20 | 98,100 | 98,800 | 98,000 | 98,100 | 832 |
| 2011/05/19 | 97,900 | 98,400 | 97,600 | 97,800 | 955 |
| 2011/05/18 | 97,200 | 97,900 | 97,200 | 97,800 | 441 |
| 2011/05/17 | 97,500 | 97,800 | 97,300 | 97,300 | 615 |
| 2011/05/16 | 97,400 | 97,800 | 97,300 | 97,600 | 907 |
| 2011/05/13 | 97,700 | 98,000 | 97,000 | 97,400 | 1,080 |
| 2011/05/12 | 98,000 | 98,300 | 97,700 | 97,700 | 554 |
| 2011/05/11 | 98,500 | 98,600 | 98,000 | 98,000 | 514 |
| 2011/05/10 | 98,500 | 98,600 | 98,000 | 98,400 | 663 |
| 2011/05/09 | 99,200 | 99,200 | 98,000 | 98,300 | 1,119 |
| 2011/05/06 | 98,400 | 98,900 | 98,000 | 98,900 | 899 |
| 2011/05/02 | 99,000 | 99,000 | 98,100 | 98,600 | 1,126 |
| 2011/04/28 | 97,800 | 98,800 | 97,100 | 98,500 | 1,294 |
| 2011/04/27 | 96,700 | 98,000 | 96,700 | 97,300 | 1,172 |
| 2011/04/26 | 96,700 | 96,900 | 96,400 | 96,500 | 589 |
| 2011/04/25 | 96,700 | 97,100 | 96,500 | 96,800 | 532 |
| 2011/04/22 | 97,000 | 97,100 | 96,200 | 96,600 | 869 |
| 2011/04/21 | 97,900 | 97,900 | 96,800 | 97,000 | 708 |
| 2011/04/20 | 98,000 | 98,000 | 97,300 | 97,500 | 784 |
| 2011/04/19 | 97,500 | 97,800 | 96,800 | 97,500 | 979 |
| 2011/04/18 | 98,300 | 98,400 | 97,300 | 97,800 | 1,704 |
| 2011/04/15 | 98,800 | 99,400 | 97,400 | 97,400 | 2,889 |
| 2011/04/14 | 98,000 | 101,000 | 98,000 | 100,500 | 1,987 |
| 2011/04/13 | 97,300 | 99,000 | 97,200 | 98,800 | 1,301 |
| 2011/04/12 | 97,100 | 98,000 | 96,500 | 97,500 | 1,165 |
| 2011/04/11 | 96,100 | 98,200 | 96,000 | 98,000 | 1,765 |
| 2011/04/08 | 93,100 | 98,300 | 93,000 | 96,500 | 3,997 |
| 2011/04/07 | 97,000 | 97,000 | 89,400 | 91,900 | 7,403 |
| 2011/04/06 | 95,900 | 96,600 | 95,000 | 95,600 | 1,146 |
| 2011/04/05 | 97,300 | 97,500 | 95,700 | 96,100 | 1,014 |
| 2011/04/04 | 99,000 | 99,000 | 96,900 | 97,200 | 1,390 |
| 2011/04/01 | 99,900 | 100,400 | 98,000 | 98,000 | 1,979 |
| 2011/03/31 | 100,600 | 100,600 | 99,200 | 100,000 | 1,612 |
| 2011/03/30 | 97,500 | 101,200 | 97,200 | 100,900 | 2,386 |
| 2011/03/29 | 97,600 | 97,700 | 95,800 | 97,400 | 1,307 |
| 2011/03/28 | 97,000 | 97,500 | 96,700 | 97,000 | 839 |
| 2011/03/25 | 97,700 | 97,800 | 96,200 | 96,700 | 1,057 |
| 2011/03/24 | 99,100 | 99,200 | 96,700 | 96,700 | 1,874 |
| 2011/03/23 | 98,100 | 99,400 | 98,000 | 99,000 | 1,325 |
| 2011/03/22 | 98,000 | 98,400 | 97,300 | 97,800 | 2,081 |
| 2011/03/18 | 95,100 | 96,300 | 94,700 | 95,500 | 2,037 |
| 2011/03/17 | 86,200 | 95,200 | 86,200 | 93,600 | 4,267 |
| 2011/03/16 | 87,400 | 92,000 | 86,500 | 86,500 | 5,290 |
| 2011/03/15 | 95,000 | 95,200 | 81,600 | 88,300 | 4,066 |
| 2011/03/14 | 92,100 | 99,600 | 90,000 | 95,400 | 3,534 |
| 2011/03/11 | 103,500 | 103,700 | 102,500 | 102,600 | 2,768 |
| 2011/03/10 | 105,000 | 105,200 | 104,100 | 104,300 | 1,291 |
| 2011/03/09 | 106,000 | 106,200 | 105,700 | 105,700 | 766 |
| 2011/03/08 | 106,300 | 107,200 | 105,400 | 105,400 | 1,089 |
| 2011/03/07 | 108,000 | 108,000 | 106,000 | 106,200 | 978 |
| 2011/03/04 | 107,900 | 108,000 | 107,300 | 107,400 | 856 |
| 2011/03/03 | 107,500 | 108,300 | 107,400 | 107,600 | 663 |
| 2011/03/02 | 107,600 | 109,600 | 107,300 | 107,800 | 1,894 |
| 2011/03/01 | 107,500 | 108,800 | 107,000 | 108,500 | 2,895 |
| 2011/02/28 | 105,000 | 108,000 | 103,800 | 107,700 | 3,717 |
| 2011/02/25 | 103,400 | 104,700 | 103,400 | 104,700 | 1,681 |
| 2011/02/24 | 105,000 | 105,000 | 103,400 | 103,400 | 4,996 |
| 2011/02/23 | 108,900 | 109,300 | 106,400 | 107,600 | 7,464 |
| 2011/02/22 | 111,200 | 111,200 | 109,700 | 109,700 | 3,092 |
| 2011/02/21 | 111,500 | 111,600 | 111,000 | 111,100 | 1,743 |
| 2011/02/18 | 111,000 | 111,600 | 110,800 | 111,200 | 1,791 |
| 2011/02/17 | 110,700 | 110,900 | 110,500 | 110,900 | 935 |
| 2011/02/16 | 110,500 | 110,800 | 110,300 | 110,700 | 908 |
| 2011/02/15 | 110,100 | 110,600 | 109,900 | 110,500 | 1,281 |
| 2011/02/14 | 109,800 | 110,000 | 109,600 | 109,900 | 1,181 |
| 2011/02/10 | 109,000 | 109,600 | 108,800 | 109,500 | 893 |
| 2011/02/09 | 108,700 | 109,000 | 108,700 | 109,000 | 817 |
| 2011/02/08 | 108,900 | 108,900 | 108,600 | 108,700 | 493 |
| 2011/02/07 | 108,900 | 109,000 | 108,600 | 108,800 | 816 |
| 2011/02/04 | 108,500 | 108,700 | 108,200 | 108,400 | 534 |
| 2011/02/03 | 107,900 | 108,500 | 107,500 | 108,200 | 624 |
| 2011/02/02 | 106,800 | 108,400 | 106,800 | 107,900 | 1,263 |
| 2011/02/01 | 107,300 | 107,600 | 106,100 | 106,700 | 1,388 |
| 2011/01/31 | 107,400 | 108,000 | 107,000 | 107,300 | 841 |
| 2011/01/28 | 108,600 | 108,700 | 107,600 | 107,700 | 1,033 |
| 2011/01/27 | 108,600 | 108,800 | 108,400 | 108,500 | 692 |
| 2011/01/26 | 108,800 | 108,900 | 108,400 | 108,400 | 785 |
| 2011/01/25 | 108,100 | 108,800 | 107,900 | 108,600 | 916 |
| 2011/01/24 | 107,500 | 108,000 | 107,300 | 108,000 | 796 |
| 2011/01/21 | 108,200 | 108,300 | 107,200 | 107,200 | 1,162 |
| 2011/01/20 | 108,100 | 108,400 | 107,600 | 107,600 | 1,367 |
| 2011/01/19 | 108,100 | 108,200 | 107,200 | 108,000 | 1,282 |
| 2011/01/18 | 110,000 | 110,500 | 107,200 | 107,400 | 4,458 |
| 2011/01/17 | 105,900 | 106,200 | 105,800 | 105,900 | 803 |
| 2011/01/14 | 105,800 | 106,100 | 105,600 | 105,900 | 772 |
| 2011/01/13 | 106,100 | 106,500 | 105,500 | 105,900 | 1,059 |
| 2011/01/12 | 106,600 | 106,800 | 105,700 | 106,100 | 1,178 |
| 2011/01/11 | 105,700 | 106,500 | 105,100 | 106,300 | 2,012 |
| 2011/01/07 | 104,200 | 108,000 | 104,100 | 105,700 | 4,612 |
| 2011/01/06 | 102,700 | 102,700 | 102,000 | 102,200 | 769 |
| 2011/01/05 | 102,400 | 102,400 | 102,000 | 102,100 | 542 |
| 2011/01/04 | 101,800 | 102,500 | 101,600 | 101,900 | 836 |