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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,545 | 1,565 | 1,543 | 1,561 | 303,100 |
| 2015/12/29 | 1,525 | 1,543 | 1,514 | 1,543 | 284,600 |
| 2015/12/28 | 1,522 | 1,523 | 1,498 | 1,520 | 249,600 |
| 2015/12/25 | 1,504 | 1,525 | 1,501 | 1,508 | 234,200 |
| 2015/12/24 | 1,538 | 1,538 | 1,502 | 1,504 | 310,800 |
| 2015/12/22 | 1,540 | 1,540 | 1,523 | 1,527 | 207,800 |
| 2015/12/21 | 1,547 | 1,554 | 1,523 | 1,534 | 350,500 |
| 2015/12/18 | 1,547 | 1,573 | 1,544 | 1,550 | 603,100 |
| 2015/12/17 | 1,541 | 1,554 | 1,531 | 1,547 | 410,600 |
| 2015/12/16 | 1,530 | 1,544 | 1,515 | 1,533 | 508,300 |
| 2015/12/15 | 1,530 | 1,559 | 1,524 | 1,530 | 467,200 |
| 2015/12/14 | 1,526 | 1,538 | 1,518 | 1,530 | 331,000 |
| 2015/12/11 | 1,545 | 1,567 | 1,538 | 1,544 | 434,400 |
| 2015/12/10 | 1,549 | 1,556 | 1,544 | 1,548 | 279,900 |
| 2015/12/09 | 1,548 | 1,573 | 1,547 | 1,562 | 546,100 |
| 2015/12/08 | 1,538 | 1,557 | 1,531 | 1,550 | 530,300 |
| 2015/12/07 | 1,539 | 1,550 | 1,524 | 1,528 | 414,000 |
| 2015/12/04 | 1,526 | 1,536 | 1,523 | 1,527 | 233,700 |
| 2015/12/03 | 1,534 | 1,547 | 1,532 | 1,544 | 397,200 |
| 2015/12/02 | 1,522 | 1,534 | 1,513 | 1,528 | 297,300 |
| 2015/12/01 | 1,524 | 1,528 | 1,517 | 1,522 | 249,400 |
| 2015/11/30 | 1,528 | 1,537 | 1,517 | 1,528 | 309,700 |
| 2015/11/27 | 1,535 | 1,543 | 1,521 | 1,528 | 326,500 |
| 2015/11/26 | 1,543 | 1,549 | 1,535 | 1,538 | 255,600 |
| 2015/11/25 | 1,551 | 1,554 | 1,538 | 1,542 | 274,800 |
| 2015/11/24 | 1,536 | 1,563 | 1,536 | 1,559 | 567,600 |
| 2015/11/20 | 1,528 | 1,536 | 1,521 | 1,536 | 343,800 |
| 2015/11/19 | 1,523 | 1,543 | 1,521 | 1,530 | 661,100 |
| 2015/11/18 | 1,515 | 1,520 | 1,509 | 1,513 | 342,800 |
| 2015/11/17 | 1,514 | 1,524 | 1,504 | 1,507 | 405,500 |
| 2015/11/16 | 1,515 | 1,526 | 1,511 | 1,517 | 279,200 |
| 2015/11/13 | 1,521 | 1,533 | 1,518 | 1,530 | 310,800 |
| 2015/11/12 | 1,510 | 1,533 | 1,509 | 1,529 | 601,200 |
| 2015/11/11 | 1,487 | 1,510 | 1,485 | 1,506 | 463,500 |
| 2015/11/10 | 1,497 | 1,497 | 1,482 | 1,486 | 368,000 |
| 2015/11/09 | 1,483 | 1,497 | 1,483 | 1,496 | 352,500 |
| 2015/11/06 | 1,481 | 1,493 | 1,473 | 1,483 | 312,200 |
| 2015/11/05 | 1,474 | 1,484 | 1,466 | 1,480 | 386,000 |
| 2015/11/04 | 1,483 | 1,489 | 1,466 | 1,474 | 471,000 |
| 2015/11/02 | 1,485 | 1,489 | 1,467 | 1,469 | 451,000 |
| 2015/10/30 | 1,497 | 1,500 | 1,486 | 1,491 | 428,900 |
| 2015/10/29 | 1,495 | 1,509 | 1,484 | 1,497 | 1,493,800 |
| 2015/10/28 | 1,491 | 1,492 | 1,474 | 1,484 | 341,600 |
| 2015/10/27 | 1,479 | 1,498 | 1,478 | 1,488 | 471,800 |
| 2015/10/26 | 1,500 | 1,500 | 1,474 | 1,476 | 359,500 |
| 2015/10/23 | 1,500 | 1,501 | 1,486 | 1,489 | 319,800 |
| 2015/10/22 | 1,500 | 1,500 | 1,477 | 1,481 | 326,700 |
| 2015/10/21 | 1,496 | 1,513 | 1,491 | 1,501 | 425,600 |
| 2015/10/20 | 1,484 | 1,499 | 1,476 | 1,495 | 437,000 |
| 2015/10/19 | 1,483 | 1,495 | 1,464 | 1,486 | 487,400 |
| 2015/10/16 | 1,511 | 1,518 | 1,481 | 1,483 | 538,200 |
| 2015/10/15 | 1,501 | 1,508 | 1,490 | 1,504 | 496,600 |
| 2015/10/14 | 1,500 | 1,516 | 1,481 | 1,493 | 791,300 |
| 2015/10/13 | 1,477 | 1,485 | 1,456 | 1,478 | 714,100 |
| 2015/10/09 | 1,535 | 1,540 | 1,475 | 1,480 | 995,900 |
| 2015/10/08 | 1,575 | 1,575 | 1,506 | 1,550 | 966,900 |
| 2015/10/07 | 1,592 | 1,600 | 1,564 | 1,575 | 481,400 |
| 2015/10/06 | 1,580 | 1,600 | 1,575 | 1,583 | 588,100 |
| 2015/10/05 | 1,555 | 1,575 | 1,551 | 1,565 | 588,600 |
| 2015/10/02 | 1,534 | 1,549 | 1,514 | 1,548 | 416,300 |
| 2015/10/01 | 1,554 | 1,569 | 1,535 | 1,540 | 432,000 |
| 2015/09/30 | 1,527 | 1,557 | 1,522 | 1,554 | 787,900 |
| 2015/09/29 | 1,514 | 1,525 | 1,504 | 1,517 | 596,300 |
| 2015/09/28 | 1,506 | 1,526 | 1,490 | 1,524 | 448,000 |
| 2015/09/25 | 1,486 | 1,505 | 1,483 | 1,505 | 379,800 |
| 2015/09/24 | 1,479 | 1,510 | 1,469 | 1,486 | 606,200 |
| 2015/09/18 | 1,485 | 1,492 | 1,476 | 1,480 | 301,800 |
| 2015/09/17 | 1,481 | 1,490 | 1,465 | 1,489 | 449,500 |
| 2015/09/16 | 1,472 | 1,480 | 1,453 | 1,480 | 385,600 |
| 2015/09/15 | 1,448 | 1,473 | 1,443 | 1,466 | 481,400 |
| 2015/09/14 | 1,454 | 1,454 | 1,436 | 1,442 | 228,400 |
| 2015/09/11 | 1,421 | 1,454 | 1,417 | 1,448 | 497,900 |
| 2015/09/10 | 1,415 | 1,431 | 1,401 | 1,427 | 327,500 |
| 2015/09/09 | 1,415 | 1,431 | 1,396 | 1,431 | 497,100 |
| 2015/09/08 | 1,390 | 1,417 | 1,386 | 1,393 | 479,500 |
| 2015/09/07 | 1,374 | 1,393 | 1,356 | 1,382 | 467,000 |
| 2015/09/04 | 1,374 | 1,390 | 1,361 | 1,374 | 523,700 |
| 2015/09/03 | 1,377 | 1,385 | 1,362 | 1,363 | 559,600 |
| 2015/09/02 | 1,374 | 1,398 | 1,356 | 1,374 | 547,300 |
| 2015/09/01 | 1,434 | 1,436 | 1,398 | 1,398 | 546,400 |
| 2015/08/31 | 1,436 | 1,443 | 1,416 | 1,443 | 479,300 |
| 2015/08/28 | 1,437 | 1,443 | 1,415 | 1,436 | 711,400 |
| 2015/08/27 | 1,451 | 1,451 | 1,406 | 1,414 | 1,596,600 |
| 2015/08/26 | 1,451 | 1,459 | 1,441 | 1,452 | 1,792,800 |
| 2015/08/25 | 1,400 | 1,476 | 1,360 | 1,423 | 1,223,900 |
| 2015/08/24 | 1,476 | 1,494 | 1,432 | 1,436 | 1,112,400 |
| 2015/08/21 | 1,495 | 1,505 | 1,482 | 1,494 | 747,900 |
| 2015/08/20 | 1,527 | 1,543 | 1,511 | 1,511 | 544,100 |
| 2015/08/19 | 1,553 | 1,553 | 1,530 | 1,531 | 548,900 |
| 2015/08/18 | 1,565 | 1,565 | 1,552 | 1,559 | 405,400 |
| 2015/08/17 | 1,545 | 1,563 | 1,541 | 1,563 | 691,800 |
| 2015/08/14 | 1,534 | 1,545 | 1,532 | 1,540 | 417,000 |
| 2015/08/13 | 1,535 | 1,549 | 1,527 | 1,532 | 386,600 |
| 2015/08/12 | 1,544 | 1,554 | 1,518 | 1,534 | 653,400 |
| 2015/08/11 | 1,542 | 1,548 | 1,527 | 1,539 | 491,200 |
| 2015/08/10 | 1,510 | 1,541 | 1,510 | 1,539 | 581,100 |
| 2015/08/07 | 1,524 | 1,525 | 1,506 | 1,509 | 380,600 |
| 2015/08/06 | 1,509 | 1,528 | 1,506 | 1,523 | 504,200 |
| 2015/08/05 | 1,504 | 1,521 | 1,500 | 1,504 | 590,400 |
| 2015/08/04 | 1,499 | 1,505 | 1,493 | 1,503 | 364,300 |
| 2015/08/03 | 1,489 | 1,504 | 1,486 | 1,498 | 473,800 |
| 2015/07/31 | 1,482 | 1,490 | 1,473 | 1,489 | 289,000 |
| 2015/07/30 | 1,490 | 1,495 | 1,480 | 1,485 | 317,900 |
| 2015/07/29 | 1,479 | 1,492 | 1,468 | 1,488 | 456,300 |
| 2015/07/28 | 1,466 | 1,478 | 1,453 | 1,475 | 365,100 |
| 2015/07/27 | 1,478 | 1,480 | 1,466 | 1,471 | 305,500 |
| 2015/07/24 | 1,465 | 1,479 | 1,463 | 1,473 | 479,300 |
| 2015/07/23 | 1,448 | 1,465 | 1,448 | 1,456 | 324,600 |
| 2015/07/22 | 1,440 | 1,450 | 1,435 | 1,446 | 530,300 |
| 2015/07/21 | 1,445 | 1,446 | 1,435 | 1,437 | 393,300 |
| 2015/07/17 | 1,442 | 1,448 | 1,431 | 1,435 | 353,300 |
| 2015/07/16 | 1,448 | 1,456 | 1,429 | 1,440 | 372,100 |
| 2015/07/15 | 1,435 | 1,449 | 1,428 | 1,433 | 620,000 |
| 2015/07/14 | 1,416 | 1,423 | 1,406 | 1,420 | 621,900 |
| 2015/07/13 | 1,411 | 1,414 | 1,384 | 1,397 | 730,100 |
| 2015/07/10 | 1,447 | 1,450 | 1,384 | 1,390 | 2,167,900 |
| 2015/07/09 | 1,469 | 1,483 | 1,447 | 1,483 | 713,000 |
| 2015/07/08 | 1,503 | 1,506 | 1,482 | 1,484 | 389,800 |
| 2015/07/07 | 1,500 | 1,513 | 1,499 | 1,505 | 301,200 |
| 2015/07/06 | 1,488 | 1,503 | 1,481 | 1,495 | 234,100 |
| 2015/07/03 | 1,510 | 1,512 | 1,490 | 1,495 | 275,900 |
| 2015/07/02 | 1,499 | 1,514 | 1,490 | 1,507 | 373,300 |
| 2015/07/01 | 1,488 | 1,492 | 1,480 | 1,484 | 208,000 |
| 2015/06/30 | 1,458 | 1,489 | 1,457 | 1,483 | 336,300 |
| 2015/06/29 | 1,455 | 1,490 | 1,450 | 1,469 | 547,600 |
| 2015/06/26 | 1,505 | 1,505 | 1,477 | 1,498 | 576,700 |
| 2015/06/25 | 1,515 | 1,524 | 1,503 | 1,505 | 325,300 |
| 2015/06/24 | 1,529 | 1,541 | 1,514 | 1,517 | 462,000 |
| 2015/06/23 | 1,540 | 1,540 | 1,521 | 1,528 | 374,200 |
| 2015/06/22 | 1,514 | 1,537 | 1,511 | 1,532 | 508,600 |
| 2015/06/19 | 1,511 | 1,520 | 1,494 | 1,514 | 487,500 |
| 2015/06/18 | 1,500 | 1,520 | 1,500 | 1,516 | 562,300 |
| 2015/06/17 | 1,486 | 1,508 | 1,480 | 1,503 | 599,300 |
| 2015/06/16 | 1,472 | 1,489 | 1,471 | 1,485 | 396,800 |
| 2015/06/15 | 1,471 | 1,474 | 1,460 | 1,471 | 230,600 |
| 2015/06/12 | 1,460 | 1,474 | 1,458 | 1,470 | 488,600 |
| 2015/06/11 | 1,445 | 1,461 | 1,443 | 1,457 | 420,900 |
| 2015/06/10 | 1,445 | 1,445 | 1,438 | 1,440 | 223,700 |
| 2015/06/09 | 1,432 | 1,443 | 1,431 | 1,437 | 263,900 |
| 2015/06/08 | 1,440 | 1,440 | 1,429 | 1,433 | 216,800 |
| 2015/06/05 | 1,433 | 1,441 | 1,425 | 1,428 | 267,900 |
| 2015/06/04 | 1,423 | 1,435 | 1,423 | 1,435 | 237,600 |
| 2015/06/03 | 1,425 | 1,426 | 1,417 | 1,422 | 173,500 |
| 2015/06/02 | 1,420 | 1,433 | 1,419 | 1,423 | 248,900 |
| 2015/06/01 | 1,423 | 1,427 | 1,416 | 1,419 | 236,300 |
| 2015/05/29 | 1,417 | 1,430 | 1,417 | 1,425 | 320,700 |
| 2015/05/28 | 1,426 | 1,429 | 1,414 | 1,421 | 205,300 |
| 2015/05/27 | 1,416 | 1,433 | 1,415 | 1,428 | 278,300 |
| 2015/05/26 | 1,433 | 1,433 | 1,418 | 1,422 | 279,400 |
| 2015/05/25 | 1,445 | 1,449 | 1,431 | 1,434 | 352,700 |
| 2015/05/22 | 1,424 | 1,438 | 1,421 | 1,438 | 489,000 |
| 2015/05/21 | 1,416 | 1,425 | 1,415 | 1,418 | 410,800 |
| 2015/05/20 | 1,412 | 1,417 | 1,407 | 1,415 | 337,000 |
| 2015/05/19 | 1,409 | 1,415 | 1,407 | 1,407 | 288,100 |
| 2015/05/18 | 1,406 | 1,413 | 1,402 | 1,406 | 287,800 |
| 2015/05/15 | 1,400 | 1,408 | 1,399 | 1,404 | 289,600 |
| 2015/05/14 | 1,395 | 1,405 | 1,394 | 1,397 | 243,300 |
| 2015/05/13 | 1,402 | 1,408 | 1,391 | 1,400 | 330,100 |
| 2015/05/12 | 1,398 | 1,414 | 1,394 | 1,403 | 649,900 |
| 2015/05/11 | 1,384 | 1,396 | 1,383 | 1,396 | 441,300 |
| 2015/05/08 | 1,375 | 1,386 | 1,374 | 1,382 | 310,300 |
| 2015/05/07 | 1,370 | 1,382 | 1,365 | 1,379 | 517,600 |
| 2015/05/01 | 1,366 | 1,378 | 1,357 | 1,360 | 377,800 |
| 2015/04/30 | 1,365 | 1,369 | 1,357 | 1,366 | 328,400 |
| 2015/04/28 | 1,370 | 1,372 | 1,357 | 1,367 | 224,000 |
| 2015/04/27 | 1,367 | 1,374 | 1,361 | 1,370 | 305,100 |
| 2015/04/24 | 1,368 | 1,374 | 1,356 | 1,367 | 418,800 |
| 2015/04/23 | 1,353 | 1,370 | 1,351 | 1,368 | 666,300 |
| 2015/04/22 | 1,333 | 1,353 | 1,332 | 1,353 | 776,900 |
| 2015/04/21 | 1,333 | 1,335 | 1,326 | 1,335 | 316,900 |
| 2015/04/20 | 1,324 | 1,333 | 1,318 | 1,332 | 264,800 |
| 2015/04/17 | 1,329 | 1,334 | 1,325 | 1,329 | 369,300 |
| 2015/04/16 | 1,320 | 1,332 | 1,309 | 1,329 | 352,600 |
| 2015/04/15 | 1,331 | 1,331 | 1,315 | 1,315 | 256,100 |
| 2015/04/14 | 1,320 | 1,331 | 1,316 | 1,329 | 351,400 |
| 2015/04/13 | 1,318 | 1,333 | 1,304 | 1,332 | 639,900 |
| 2015/04/10 | 1,319 | 1,320 | 1,311 | 1,318 | 135,900 |
| 2015/04/09 | 1,327 | 1,327 | 1,312 | 1,318 | 216,200 |
| 2015/04/08 | 1,328 | 1,330 | 1,321 | 1,326 | 265,100 |
| 2015/04/07 | 1,320 | 1,329 | 1,320 | 1,329 | 472,300 |
| 2015/04/06 | 1,302 | 1,320 | 1,301 | 1,316 | 298,100 |
| 2015/04/03 | 1,304 | 1,310 | 1,301 | 1,302 | 286,100 |
| 2015/04/02 | 1,300 | 1,308 | 1,297 | 1,304 | 258,200 |
| 2015/04/01 | 1,306 | 1,309 | 1,299 | 1,303 | 314,400 |
| 2015/03/31 | 1,311 | 1,314 | 1,304 | 1,309 | 307,500 |
| 2015/03/30 | 1,301 | 1,309 | 1,299 | 1,309 | 239,900 |
| 2015/03/27 | 1,300 | 1,307 | 1,293 | 1,299 | 370,200 |
| 2015/03/26 | 1,307 | 1,309 | 1,300 | 1,301 | 291,200 |
| 2015/03/25 | 1,310 | 1,314 | 1,306 | 1,310 | 220,600 |
| 2015/03/24 | 1,309 | 1,311 | 1,301 | 1,308 | 186,400 |
| 2015/03/23 | 1,307 | 1,314 | 1,305 | 1,311 | 263,300 |
| 2015/03/20 | 1,300 | 1,304 | 1,296 | 1,304 | 201,200 |
| 2015/03/19 | 1,310 | 1,311 | 1,298 | 1,302 | 292,900 |
| 2015/03/18 | 1,308 | 1,311 | 1,301 | 1,311 | 212,100 |
| 2015/03/17 | 1,325 | 1,325 | 1,307 | 1,308 | 261,500 |
| 2015/03/16 | 1,319 | 1,324 | 1,316 | 1,323 | 359,500 |
| 2015/03/13 | 1,309 | 1,320 | 1,305 | 1,318 | 667,600 |
| 2015/03/12 | 1,305 | 1,309 | 1,298 | 1,301 | 332,600 |
| 2015/03/11 | 1,292 | 1,304 | 1,292 | 1,298 | 299,100 |
| 2015/03/10 | 1,297 | 1,306 | 1,291 | 1,292 | 425,000 |
| 2015/03/09 | 1,286 | 1,294 | 1,280 | 1,291 | 390,900 |
| 2015/03/06 | 1,290 | 1,291 | 1,280 | 1,284 | 562,900 |
| 2015/03/05 | 1,299 | 1,299 | 1,290 | 1,294 | 336,700 |
| 2015/03/04 | 1,287 | 1,305 | 1,287 | 1,299 | 676,400 |
| 2015/03/03 | 1,281 | 1,296 | 1,280 | 1,285 | 532,300 |
| 2015/03/02 | 1,295 | 1,295 | 1,280 | 1,281 | 688,400 |
| 2015/02/27 | 1,304 | 1,309 | 1,295 | 1,296 | 699,000 |
| 2015/02/26 | 1,306 | 1,307 | 1,300 | 1,305 | 487,400 |
| 2015/02/25 | 1,307 | 1,312 | 1,291 | 1,311 | 1,330,500 |
| 2015/02/24 | 1,328 | 1,329 | 1,324 | 1,326 | 1,632,300 |
| 2015/02/23 | 1,330 | 1,331 | 1,328 | 1,328 | 803,100 |
| 2015/02/20 | 1,331 | 1,331 | 1,325 | 1,329 | 582,800 |
| 2015/02/19 | 1,330 | 1,332 | 1,325 | 1,331 | 494,900 |
| 2015/02/18 | 1,328 | 1,330 | 1,324 | 1,327 | 575,600 |
| 2015/02/17 | 1,326 | 1,334 | 1,323 | 1,323 | 579,400 |
| 2015/02/16 | 1,335 | 1,335 | 1,324 | 1,326 | 493,200 |
| 2015/02/13 | 1,345 | 1,345 | 1,325 | 1,325 | 897,300 |
| 2015/02/12 | 1,358 | 1,358 | 1,344 | 1,345 | 485,300 |
| 2015/02/10 | 1,359 | 1,360 | 1,346 | 1,350 | 486,900 |
| 2015/02/09 | 1,351 | 1,365 | 1,347 | 1,358 | 454,600 |
| 2015/02/06 | 1,341 | 1,350 | 1,333 | 1,348 | 349,800 |
| 2015/02/05 | 1,336 | 1,342 | 1,324 | 1,338 | 449,200 |
| 2015/02/04 | 1,329 | 1,339 | 1,323 | 1,329 | 429,500 |
| 2015/02/03 | 1,339 | 1,339 | 1,320 | 1,323 | 531,300 |
| 2015/02/02 | 1,334 | 1,337 | 1,320 | 1,334 | 619,700 |
| 2015/01/30 | 1,350 | 1,350 | 1,333 | 1,333 | 454,100 |
| 2015/01/29 | 1,337 | 1,348 | 1,331 | 1,335 | 410,900 |
| 2015/01/28 | 1,321 | 1,333 | 1,321 | 1,330 | 345,800 |
| 2015/01/27 | 1,318 | 1,324 | 1,315 | 1,322 | 368,700 |
| 2015/01/26 | 1,307 | 1,318 | 1,305 | 1,310 | 422,600 |
| 2015/01/23 | 1,340 | 1,341 | 1,310 | 1,313 | 799,900 |
| 2015/01/22 | 1,358 | 1,358 | 1,333 | 1,339 | 482,200 |
| 2015/01/21 | 1,349 | 1,359 | 1,347 | 1,357 | 275,300 |
| 2015/01/20 | 1,353 | 1,360 | 1,340 | 1,349 | 465,600 |
| 2015/01/19 | 1,372 | 1,373 | 1,338 | 1,354 | 474,900 |
| 2015/01/16 | 1,372 | 1,372 | 1,350 | 1,365 | 488,700 |
| 2015/01/15 | 1,388 | 1,393 | 1,368 | 1,379 | 455,200 |
| 2015/01/14 | 1,400 | 1,400 | 1,384 | 1,388 | 454,100 |
| 2015/01/13 | 1,374 | 1,404 | 1,367 | 1,401 | 920,000 |
| 2015/01/09 | 1,391 | 1,393 | 1,365 | 1,374 | 399,100 |
| 2015/01/08 | 1,370 | 1,395 | 1,370 | 1,387 | 465,300 |
| 2015/01/07 | 1,376 | 1,377 | 1,345 | 1,360 | 594,800 |
| 2015/01/06 | 1,389 | 1,391 | 1,376 | 1,381 | 543,000 |
| 2015/01/05 | 1,390 | 1,402 | 1,388 | 1,393 | 494,800 |