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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,598 | 1,605 | 1,590 | 1,604 | 191,600 |
| 2016/12/29 | 1,603 | 1,612 | 1,597 | 1,601 | 241,400 |
| 2016/12/28 | 1,593 | 1,606 | 1,585 | 1,597 | 352,300 |
| 2016/12/27 | 1,586 | 1,598 | 1,585 | 1,593 | 262,400 |
| 2016/12/26 | 1,580 | 1,590 | 1,577 | 1,582 | 218,000 |
| 2016/12/22 | 1,573 | 1,578 | 1,568 | 1,576 | 149,700 |
| 2016/12/21 | 1,580 | 1,584 | 1,572 | 1,573 | 211,500 |
| 2016/12/20 | 1,575 | 1,580 | 1,570 | 1,580 | 180,700 |
| 2016/12/19 | 1,578 | 1,584 | 1,574 | 1,575 | 268,700 |
| 2016/12/16 | 1,590 | 1,592 | 1,580 | 1,580 | 241,700 |
| 2016/12/15 | 1,580 | 1,594 | 1,572 | 1,585 | 319,500 |
| 2016/12/14 | 1,580 | 1,581 | 1,570 | 1,578 | 248,900 |
| 2016/12/13 | 1,553 | 1,579 | 1,551 | 1,578 | 344,500 |
| 2016/12/12 | 1,545 | 1,553 | 1,539 | 1,550 | 315,600 |
| 2016/12/09 | 1,530 | 1,546 | 1,530 | 1,545 | 265,300 |
| 2016/12/08 | 1,550 | 1,552 | 1,533 | 1,540 | 306,700 |
| 2016/12/07 | 1,550 | 1,551 | 1,535 | 1,541 | 263,700 |
| 2016/12/06 | 1,550 | 1,551 | 1,541 | 1,541 | 184,600 |
| 2016/12/05 | 1,554 | 1,555 | 1,537 | 1,540 | 211,500 |
| 2016/12/02 | 1,556 | 1,562 | 1,552 | 1,554 | 204,000 |
| 2016/12/01 | 1,569 | 1,569 | 1,556 | 1,559 | 271,800 |
| 2016/11/30 | 1,546 | 1,567 | 1,546 | 1,557 | 375,100 |
| 2016/11/29 | 1,551 | 1,557 | 1,545 | 1,552 | 267,900 |
| 2016/11/28 | 1,541 | 1,553 | 1,537 | 1,551 | 331,500 |
| 2016/11/25 | 1,521 | 1,533 | 1,517 | 1,532 | 373,000 |
| 2016/11/24 | 1,537 | 1,537 | 1,521 | 1,524 | 425,500 |
| 2016/11/22 | 1,550 | 1,551 | 1,537 | 1,541 | 327,600 |
| 2016/11/21 | 1,555 | 1,563 | 1,552 | 1,553 | 227,500 |
| 2016/11/18 | 1,550 | 1,555 | 1,540 | 1,551 | 281,800 |
| 2016/11/17 | 1,541 | 1,560 | 1,539 | 1,544 | 335,300 |
| 2016/11/16 | 1,540 | 1,543 | 1,530 | 1,539 | 198,700 |
| 2016/11/15 | 1,534 | 1,540 | 1,526 | 1,536 | 259,700 |
| 2016/11/14 | 1,540 | 1,547 | 1,527 | 1,529 | 331,000 |
| 2016/11/11 | 1,560 | 1,569 | 1,536 | 1,539 | 399,200 |
| 2016/11/10 | 1,584 | 1,592 | 1,563 | 1,568 | 376,600 |
| 2016/11/09 | 1,580 | 1,590 | 1,536 | 1,559 | 587,400 |
| 2016/11/08 | 1,565 | 1,579 | 1,565 | 1,575 | 302,300 |
| 2016/11/07 | 1,555 | 1,566 | 1,545 | 1,559 | 282,600 |
| 2016/11/04 | 1,540 | 1,555 | 1,531 | 1,553 | 384,700 |
| 2016/11/02 | 1,566 | 1,566 | 1,557 | 1,558 | 289,500 |
| 2016/11/01 | 1,583 | 1,583 | 1,572 | 1,579 | 236,400 |
| 2016/10/31 | 1,571 | 1,584 | 1,562 | 1,582 | 325,400 |
| 2016/10/28 | 1,583 | 1,584 | 1,571 | 1,579 | 570,400 |
| 2016/10/27 | 1,578 | 1,590 | 1,574 | 1,583 | 415,600 |
| 2016/10/26 | 1,544 | 1,579 | 1,544 | 1,573 | 507,100 |
| 2016/10/25 | 1,540 | 1,557 | 1,540 | 1,557 | 316,100 |
| 2016/10/24 | 1,535 | 1,555 | 1,531 | 1,552 | 376,700 |
| 2016/10/21 | 1,532 | 1,540 | 1,527 | 1,535 | 367,500 |
| 2016/10/20 | 1,530 | 1,536 | 1,523 | 1,533 | 229,500 |
| 2016/10/19 | 1,512 | 1,539 | 1,509 | 1,533 | 423,400 |
| 2016/10/18 | 1,497 | 1,510 | 1,491 | 1,508 | 282,200 |
| 2016/10/17 | 1,501 | 1,504 | 1,495 | 1,502 | 260,000 |
| 2016/10/14 | 1,497 | 1,504 | 1,485 | 1,501 | 301,200 |
| 2016/10/13 | 1,496 | 1,502 | 1,482 | 1,502 | 348,200 |
| 2016/10/12 | 1,472 | 1,500 | 1,468 | 1,496 | 420,300 |
| 2016/10/11 | 1,442 | 1,490 | 1,442 | 1,490 | 808,000 |
| 2016/10/07 | 1,465 | 1,465 | 1,441 | 1,441 | 316,800 |
| 2016/10/06 | 1,459 | 1,470 | 1,458 | 1,464 | 376,300 |
| 2016/10/05 | 1,455 | 1,459 | 1,449 | 1,455 | 238,900 |
| 2016/10/04 | 1,449 | 1,453 | 1,443 | 1,453 | 165,900 |
| 2016/10/03 | 1,450 | 1,453 | 1,440 | 1,449 | 269,500 |
| 2016/09/30 | 1,445 | 1,455 | 1,442 | 1,450 | 255,100 |
| 2016/09/29 | 1,457 | 1,459 | 1,448 | 1,456 | 237,300 |
| 2016/09/28 | 1,455 | 1,457 | 1,444 | 1,455 | 207,600 |
| 2016/09/27 | 1,447 | 1,457 | 1,442 | 1,456 | 335,500 |
| 2016/09/26 | 1,450 | 1,453 | 1,445 | 1,447 | 190,300 |
| 2016/09/23 | 1,449 | 1,453 | 1,444 | 1,450 | 281,700 |
| 2016/09/21 | 1,438 | 1,449 | 1,433 | 1,449 | 375,800 |
| 2016/09/20 | 1,436 | 1,442 | 1,423 | 1,438 | 277,200 |
| 2016/09/16 | 1,423 | 1,441 | 1,419 | 1,439 | 367,400 |
| 2016/09/15 | 1,415 | 1,423 | 1,412 | 1,422 | 173,800 |
| 2016/09/14 | 1,421 | 1,425 | 1,417 | 1,418 | 155,000 |
| 2016/09/13 | 1,416 | 1,426 | 1,416 | 1,426 | 208,200 |
| 2016/09/12 | 1,408 | 1,414 | 1,403 | 1,412 | 199,700 |
| 2016/09/09 | 1,425 | 1,427 | 1,413 | 1,415 | 225,400 |
| 2016/09/08 | 1,422 | 1,427 | 1,415 | 1,422 | 264,100 |
| 2016/09/07 | 1,438 | 1,438 | 1,420 | 1,429 | 259,400 |
| 2016/09/06 | 1,425 | 1,440 | 1,422 | 1,438 | 327,500 |
| 2016/09/05 | 1,420 | 1,425 | 1,414 | 1,422 | 359,700 |
| 2016/09/02 | 1,410 | 1,418 | 1,403 | 1,410 | 287,100 |
| 2016/09/01 | 1,405 | 1,408 | 1,398 | 1,406 | 251,800 |
| 2016/08/31 | 1,407 | 1,407 | 1,394 | 1,405 | 402,800 |
| 2016/08/30 | 1,420 | 1,422 | 1,407 | 1,410 | 377,100 |
| 2016/08/29 | 1,444 | 1,447 | 1,421 | 1,426 | 1,034,300 |
| 2016/08/26 | 1,478 | 1,480 | 1,459 | 1,460 | 1,484,300 |
| 2016/08/25 | 1,479 | 1,480 | 1,474 | 1,476 | 419,800 |
| 2016/08/24 | 1,470 | 1,479 | 1,468 | 1,477 | 365,500 |
| 2016/08/23 | 1,457 | 1,473 | 1,454 | 1,469 | 417,500 |
| 2016/08/22 | 1,450 | 1,464 | 1,450 | 1,459 | 340,200 |
| 2016/08/19 | 1,456 | 1,459 | 1,442 | 1,446 | 286,900 |
| 2016/08/18 | 1,460 | 1,464 | 1,455 | 1,456 | 222,000 |
| 2016/08/17 | 1,461 | 1,468 | 1,454 | 1,460 | 278,500 |
| 2016/08/16 | 1,475 | 1,475 | 1,462 | 1,463 | 267,700 |
| 2016/08/15 | 1,480 | 1,481 | 1,474 | 1,476 | 179,400 |
| 2016/08/12 | 1,480 | 1,484 | 1,473 | 1,473 | 230,400 |
| 2016/08/10 | 1,465 | 1,483 | 1,461 | 1,479 | 334,200 |
| 2016/08/09 | 1,445 | 1,468 | 1,437 | 1,465 | 429,900 |
| 2016/08/08 | 1,443 | 1,446 | 1,431 | 1,440 | 325,600 |
| 2016/08/05 | 1,435 | 1,441 | 1,431 | 1,434 | 249,400 |
| 2016/08/04 | 1,439 | 1,442 | 1,429 | 1,434 | 316,200 |
| 2016/08/03 | 1,442 | 1,449 | 1,438 | 1,439 | 325,800 |
| 2016/08/02 | 1,450 | 1,458 | 1,444 | 1,447 | 216,100 |
| 2016/08/01 | 1,455 | 1,463 | 1,448 | 1,453 | 232,700 |
| 2016/07/29 | 1,453 | 1,459 | 1,442 | 1,457 | 375,200 |
| 2016/07/28 | 1,440 | 1,457 | 1,436 | 1,453 | 322,200 |
| 2016/07/27 | 1,452 | 1,461 | 1,438 | 1,440 | 415,900 |
| 2016/07/26 | 1,444 | 1,457 | 1,437 | 1,444 | 302,700 |
| 2016/07/25 | 1,449 | 1,458 | 1,442 | 1,444 | 240,700 |
| 2016/07/22 | 1,444 | 1,453 | 1,438 | 1,446 | 345,300 |
| 2016/07/21 | 1,455 | 1,463 | 1,452 | 1,455 | 304,700 |
| 2016/07/20 | 1,446 | 1,452 | 1,433 | 1,452 | 296,600 |
| 2016/07/19 | 1,434 | 1,448 | 1,428 | 1,448 | 332,100 |
| 2016/07/15 | 1,446 | 1,447 | 1,419 | 1,423 | 475,600 |
| 2016/07/14 | 1,451 | 1,455 | 1,432 | 1,435 | 483,900 |
| 2016/07/13 | 1,461 | 1,469 | 1,454 | 1,461 | 410,400 |
| 2016/07/12 | 1,446 | 1,463 | 1,444 | 1,451 | 632,200 |
| 2016/07/11 | 1,385 | 1,444 | 1,383 | 1,437 | 838,400 |
| 2016/07/08 | 1,412 | 1,417 | 1,390 | 1,393 | 362,500 |
| 2016/07/07 | 1,428 | 1,428 | 1,401 | 1,403 | 336,000 |
| 2016/07/06 | 1,415 | 1,427 | 1,405 | 1,425 | 463,000 |
| 2016/07/05 | 1,409 | 1,417 | 1,398 | 1,417 | 226,500 |
| 2016/07/04 | 1,402 | 1,419 | 1,396 | 1,413 | 328,800 |
| 2016/07/01 | 1,402 | 1,410 | 1,391 | 1,399 | 464,700 |
| 2016/06/30 | 1,405 | 1,411 | 1,396 | 1,401 | 278,400 |
| 2016/06/29 | 1,415 | 1,415 | 1,394 | 1,406 | 257,400 |
| 2016/06/28 | 1,370 | 1,414 | 1,369 | 1,407 | 513,000 |
| 2016/06/27 | 1,331 | 1,374 | 1,331 | 1,364 | 530,900 |
| 2016/06/24 | 1,370 | 1,370 | 1,300 | 1,317 | 785,900 |
| 2016/06/23 | 1,358 | 1,359 | 1,346 | 1,355 | 317,800 |
| 2016/06/22 | 1,371 | 1,374 | 1,354 | 1,358 | 413,000 |
| 2016/06/21 | 1,379 | 1,380 | 1,362 | 1,372 | 473,200 |
| 2016/06/20 | 1,387 | 1,393 | 1,377 | 1,380 | 260,300 |
| 2016/06/17 | 1,376 | 1,389 | 1,370 | 1,370 | 272,700 |
| 2016/06/16 | 1,412 | 1,415 | 1,364 | 1,368 | 592,700 |
| 2016/06/15 | 1,410 | 1,430 | 1,410 | 1,416 | 257,300 |
| 2016/06/14 | 1,405 | 1,424 | 1,403 | 1,409 | 218,400 |
| 2016/06/13 | 1,436 | 1,436 | 1,410 | 1,410 | 252,500 |
| 2016/06/10 | 1,445 | 1,449 | 1,437 | 1,440 | 234,700 |
| 2016/06/09 | 1,442 | 1,451 | 1,439 | 1,442 | 233,100 |
| 2016/06/08 | 1,440 | 1,444 | 1,430 | 1,444 | 186,900 |
| 2016/06/07 | 1,444 | 1,454 | 1,436 | 1,440 | 411,700 |
| 2016/06/06 | 1,432 | 1,444 | 1,425 | 1,444 | 210,400 |
| 2016/06/03 | 1,415 | 1,444 | 1,409 | 1,444 | 449,600 |
| 2016/06/02 | 1,432 | 1,435 | 1,419 | 1,421 | 221,400 |
| 2016/06/01 | 1,442 | 1,442 | 1,430 | 1,432 | 163,100 |
| 2016/05/31 | 1,439 | 1,445 | 1,429 | 1,442 | 234,300 |
| 2016/05/30 | 1,430 | 1,439 | 1,425 | 1,439 | 226,400 |
| 2016/05/27 | 1,419 | 1,428 | 1,414 | 1,421 | 240,500 |
| 2016/05/26 | 1,404 | 1,419 | 1,404 | 1,412 | 222,400 |
| 2016/05/25 | 1,405 | 1,406 | 1,398 | 1,401 | 139,200 |
| 2016/05/24 | 1,393 | 1,396 | 1,386 | 1,391 | 238,600 |
| 2016/05/23 | 1,398 | 1,398 | 1,383 | 1,391 | 259,000 |
| 2016/05/20 | 1,413 | 1,416 | 1,392 | 1,397 | 346,700 |
| 2016/05/19 | 1,406 | 1,420 | 1,398 | 1,412 | 306,100 |
| 2016/05/18 | 1,400 | 1,406 | 1,392 | 1,403 | 306,400 |
| 2016/05/17 | 1,391 | 1,404 | 1,382 | 1,402 | 250,500 |
| 2016/05/16 | 1,403 | 1,407 | 1,381 | 1,382 | 250,000 |
| 2016/05/13 | 1,424 | 1,425 | 1,393 | 1,399 | 384,100 |
| 2016/05/12 | 1,414 | 1,427 | 1,406 | 1,421 | 246,000 |
| 2016/05/11 | 1,438 | 1,438 | 1,420 | 1,422 | 263,200 |
| 2016/05/10 | 1,395 | 1,442 | 1,393 | 1,442 | 842,200 |
| 2016/05/09 | 1,383 | 1,392 | 1,379 | 1,386 | 336,900 |
| 2016/05/06 | 1,364 | 1,377 | 1,359 | 1,373 | 393,600 |
| 2016/05/02 | 1,370 | 1,371 | 1,356 | 1,358 | 394,300 |
| 2016/04/28 | 1,402 | 1,403 | 1,380 | 1,380 | 416,000 |
| 2016/04/27 | 1,400 | 1,408 | 1,390 | 1,392 | 199,100 |
| 2016/04/26 | 1,400 | 1,405 | 1,390 | 1,402 | 331,200 |
| 2016/04/25 | 1,390 | 1,398 | 1,385 | 1,396 | 389,700 |
| 2016/04/22 | 1,386 | 1,388 | 1,378 | 1,384 | 390,500 |
| 2016/04/21 | 1,404 | 1,405 | 1,389 | 1,394 | 334,700 |
| 2016/04/20 | 1,397 | 1,407 | 1,390 | 1,392 | 315,400 |
| 2016/04/19 | 1,387 | 1,396 | 1,384 | 1,395 | 368,100 |
| 2016/04/18 | 1,369 | 1,386 | 1,366 | 1,375 | 382,700 |
| 2016/04/15 | 1,378 | 1,384 | 1,366 | 1,381 | 393,700 |
| 2016/04/14 | 1,399 | 1,400 | 1,378 | 1,384 | 562,600 |
| 2016/04/13 | 1,396 | 1,407 | 1,383 | 1,394 | 592,800 |
| 2016/04/12 | 1,375 | 1,414 | 1,366 | 1,409 | 1,024,700 |
| 2016/04/11 | 1,349 | 1,349 | 1,329 | 1,341 | 302,800 |
| 2016/04/08 | 1,310 | 1,352 | 1,306 | 1,342 | 444,600 |
| 2016/04/07 | 1,334 | 1,335 | 1,315 | 1,318 | 511,600 |
| 2016/04/06 | 1,330 | 1,333 | 1,316 | 1,332 | 393,400 |
| 2016/04/05 | 1,365 | 1,366 | 1,331 | 1,334 | 405,500 |
| 2016/04/04 | 1,360 | 1,379 | 1,357 | 1,360 | 393,800 |
| 2016/04/01 | 1,377 | 1,378 | 1,356 | 1,357 | 450,800 |
| 2016/03/31 | 1,415 | 1,415 | 1,377 | 1,377 | 422,600 |
| 2016/03/30 | 1,400 | 1,419 | 1,399 | 1,413 | 521,700 |
| 2016/03/29 | 1,378 | 1,398 | 1,372 | 1,396 | 381,700 |
| 2016/03/28 | 1,372 | 1,380 | 1,370 | 1,380 | 292,200 |
| 2016/03/25 | 1,386 | 1,386 | 1,366 | 1,372 | 296,400 |
| 2016/03/24 | 1,370 | 1,388 | 1,370 | 1,382 | 489,000 |
| 2016/03/23 | 1,358 | 1,372 | 1,356 | 1,369 | 355,100 |
| 2016/03/22 | 1,360 | 1,365 | 1,346 | 1,354 | 469,300 |
| 2016/03/18 | 1,369 | 1,372 | 1,350 | 1,356 | 576,500 |
| 2016/03/17 | 1,370 | 1,372 | 1,357 | 1,369 | 533,700 |
| 2016/03/16 | 1,360 | 1,376 | 1,360 | 1,371 | 336,000 |
| 2016/03/15 | 1,361 | 1,364 | 1,353 | 1,360 | 457,100 |
| 2016/03/14 | 1,371 | 1,373 | 1,358 | 1,367 | 360,000 |
| 2016/03/11 | 1,356 | 1,363 | 1,353 | 1,359 | 429,000 |
| 2016/03/10 | 1,344 | 1,374 | 1,344 | 1,370 | 565,500 |
| 2016/03/09 | 1,347 | 1,356 | 1,338 | 1,342 | 524,400 |
| 2016/03/08 | 1,352 | 1,363 | 1,341 | 1,351 | 595,000 |
| 2016/03/07 | 1,361 | 1,365 | 1,337 | 1,348 | 1,153,400 |
| 2016/03/04 | 1,390 | 1,398 | 1,382 | 1,397 | 662,600 |
| 2016/03/03 | 1,402 | 1,403 | 1,372 | 1,381 | 846,800 |
| 2016/03/02 | 1,412 | 1,414 | 1,402 | 1,414 | 526,000 |
| 2016/03/01 | 1,400 | 1,410 | 1,390 | 1,401 | 363,300 |
| 2016/02/29 | 1,416 | 1,427 | 1,405 | 1,407 | 617,700 |
| 2016/02/26 | 1,410 | 1,422 | 1,399 | 1,414 | 532,600 |
| 2016/02/25 | 1,393 | 1,413 | 1,378 | 1,404 | 1,257,400 |
| 2016/02/24 | 1,411 | 1,430 | 1,411 | 1,414 | 1,663,300 |
| 2016/02/23 | 1,431 | 1,434 | 1,406 | 1,409 | 656,900 |
| 2016/02/22 | 1,429 | 1,434 | 1,423 | 1,429 | 564,000 |
| 2016/02/19 | 1,407 | 1,429 | 1,401 | 1,429 | 484,100 |
| 2016/02/18 | 1,422 | 1,427 | 1,406 | 1,411 | 540,800 |
| 2016/02/17 | 1,401 | 1,410 | 1,383 | 1,402 | 474,700 |
| 2016/02/16 | 1,397 | 1,418 | 1,391 | 1,396 | 489,900 |
| 2016/02/15 | 1,389 | 1,393 | 1,369 | 1,388 | 631,100 |
| 2016/02/12 | 1,349 | 1,352 | 1,305 | 1,320 | 924,400 |
| 2016/02/10 | 1,413 | 1,416 | 1,353 | 1,372 | 708,200 |
| 2016/02/09 | 1,416 | 1,422 | 1,399 | 1,404 | 1,035,800 |
| 2016/02/08 | 1,418 | 1,454 | 1,411 | 1,446 | 384,100 |
| 2016/02/05 | 1,430 | 1,440 | 1,408 | 1,425 | 441,500 |
| 2016/02/04 | 1,466 | 1,474 | 1,436 | 1,438 | 667,800 |
| 2016/02/03 | 1,470 | 1,477 | 1,451 | 1,472 | 444,900 |
| 2016/02/02 | 1,489 | 1,497 | 1,476 | 1,484 | 539,200 |
| 2016/02/01 | 1,479 | 1,490 | 1,470 | 1,490 | 435,400 |
| 2016/01/29 | 1,444 | 1,460 | 1,425 | 1,460 | 703,300 |
| 2016/01/28 | 1,420 | 1,443 | 1,416 | 1,436 | 361,800 |
| 2016/01/27 | 1,430 | 1,434 | 1,408 | 1,426 | 436,300 |
| 2016/01/26 | 1,435 | 1,438 | 1,415 | 1,417 | 296,500 |
| 2016/01/25 | 1,426 | 1,444 | 1,414 | 1,443 | 475,900 |
| 2016/01/22 | 1,357 | 1,394 | 1,354 | 1,394 | 419,800 |
| 2016/01/21 | 1,375 | 1,389 | 1,336 | 1,339 | 668,000 |
| 2016/01/20 | 1,401 | 1,412 | 1,377 | 1,378 | 590,200 |
| 2016/01/19 | 1,398 | 1,412 | 1,387 | 1,395 | 475,100 |
| 2016/01/18 | 1,400 | 1,402 | 1,387 | 1,398 | 539,200 |
| 2016/01/15 | 1,414 | 1,442 | 1,411 | 1,417 | 662,500 |
| 2016/01/14 | 1,437 | 1,440 | 1,385 | 1,396 | 1,095,200 |
| 2016/01/13 | 1,491 | 1,492 | 1,436 | 1,438 | 1,400,000 |
| 2016/01/12 | 1,497 | 1,525 | 1,485 | 1,492 | 794,400 |
| 2016/01/08 | 1,526 | 1,530 | 1,502 | 1,502 | 659,800 |
| 2016/01/07 | 1,538 | 1,552 | 1,524 | 1,535 | 481,300 |
| 2016/01/06 | 1,559 | 1,573 | 1,540 | 1,544 | 458,000 |
| 2016/01/05 | 1,539 | 1,568 | 1,534 | 1,561 | 390,900 |
| 2016/01/04 | 1,552 | 1,570 | 1,546 | 1,548 | 328,400 |