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 |
|---|---|---|---|---|---|
| 2001/12/28 | 183,000 | 184,000 | 181,000 | 181,000 | 564 |
| 2001/12/27 | 181,000 | 183,000 | 180,000 | 183,000 | 396 |
| 2001/12/26 | 185,000 | 185,000 | 183,000 | 183,000 | 214 |
| 2001/12/25 | 185,000 | 186,000 | 183,000 | 185,000 | 558 |
| 2001/12/21 | 183,000 | 185,000 | 182,000 | 185,000 | 705 |
| 2001/12/20 | 187,000 | 187,000 | 180,000 | 182,000 | 1,748 |
| 2001/12/19 | 188,000 | 189,000 | 187,000 | 188,000 | 288 |
| 2001/12/18 | 190,000 | 190,000 | 186,000 | 190,000 | 607 |
| 2001/12/17 | 189,000 | 190,000 | 187,000 | 188,000 | 597 |
| 2001/12/14 | 188,000 | 191,000 | 188,000 | 191,000 | 1,180 |
| 2001/12/13 | 190,000 | 191,000 | 189,000 | 190,000 | 774 |
| 2001/12/12 | 188,000 | 191,000 | 187,000 | 188,000 | 1,519 |
| 2001/12/11 | 188,000 | 190,000 | 188,000 | 188,000 | 1,372 |
| 2001/12/10 | 189,000 | 190,000 | 187,000 | 189,000 | 749 |
| 2001/12/07 | 190,000 | 190,000 | 187,000 | 188,000 | 1,099 |
| 2001/12/06 | 189,000 | 190,000 | 187,000 | 188,000 | 801 |
| 2001/12/05 | 191,000 | 191,000 | 187,000 | 189,000 | 732 |
| 2001/12/04 | 192,000 | 192,000 | 186,000 | 189,000 | 688 |
| 2001/12/03 | 194,000 | 194,000 | 186,000 | 190,000 | 1,433 |
| 2001/11/30 | 196,000 | 197,000 | 190,000 | 196,000 | 1,131 |
| 2001/11/29 | 193,000 | 196,000 | 192,000 | 196,000 | 1,159 |
| 2001/11/28 | 193,000 | 193,000 | 188,000 | 192,000 | 1,015 |
| 2001/11/27 | 191,000 | 192,000 | 190,000 | 192,000 | 633 |
| 2001/11/26 | 189,000 | 193,000 | 189,000 | 190,000 | 1,054 |
| 2001/11/22 | 184,000 | 188,000 | 184,000 | 187,000 | 1,303 |
| 2001/11/21 | 190,000 | 190,000 | 180,000 | 183,000 | 3,096 |
| 2001/11/20 | 194,000 | 194,000 | 188,000 | 189,000 | 835 |
| 2001/11/19 | 192,000 | 193,000 | 191,000 | 192,000 | 1,072 |
| 2001/11/16 | 190,000 | 191,000 | 188,000 | 189,000 | 1,477 |
| 2001/11/15 | 189,000 | 189,000 | 186,000 | 188,000 | 584 |
| 2001/11/14 | 186,000 | 188,000 | 185,000 | 186,000 | 877 |
| 2001/11/13 | 185,000 | 187,000 | 184,000 | 186,000 | 693 |
| 2001/11/12 | 187,000 | 190,000 | 186,000 | 187,000 | 603 |
| 2001/11/09 | 190,000 | 190,000 | 187,000 | 188,000 | 410 |
| 2001/11/08 | 184,000 | 191,000 | 183,000 | 190,000 | 1,195 |
| 2001/11/07 | 188,000 | 190,000 | 184,000 | 186,000 | 1,329 |
| 2001/11/06 | 192,000 | 193,000 | 187,000 | 188,000 | 1,293 |
| 2001/11/05 | 193,000 | 194,000 | 189,000 | 190,000 | 1,290 |
| 2001/11/02 | 199,000 | 199,000 | 192,000 | 194,000 | 603 |
| 2001/11/01 | 200,000 | 200,000 | 196,000 | 196,000 | 502 |
| 2001/10/31 | 196,000 | 199,000 | 195,000 | 198,000 | 830 |
| 2001/10/30 | 195,000 | 197,000 | 193,000 | 195,000 | 352 |
| 2001/10/29 | 192,000 | 196,000 | 192,000 | 195,000 | 844 |
| 2001/10/26 | 191,000 | 196,000 | 189,000 | 191,000 | 1,100 |
| 2001/10/25 | 192,000 | 197,000 | 189,000 | 190,000 | 2,030 |
| 2001/10/24 | 187,000 | 191,000 | 187,000 | 191,000 | 653 |
| 2001/10/23 | 187,000 | 190,000 | 186,000 | 190,000 | 748 |
| 2001/10/22 | 187,000 | 191,000 | 186,000 | 187,000 | 1,048 |
| 2001/10/19 | 188,000 | 190,000 | 185,000 | 188,000 | 1,807 |
| 2001/10/18 | 187,000 | 189,000 | 183,000 | 184,000 | 3,006 |
| 2001/10/17 | 186,000 | 191,000 | 183,000 | 188,000 | 3,024 |
| 2001/10/16 | 186,000 | 188,000 | 182,000 | 183,000 | 1,394 |
| 2001/10/15 | 192,000 | 192,000 | 186,000 | 188,000 | 1,470 |
| 2001/10/12 | 195,000 | 195,000 | 175,000 | 181,000 | 4,752 |
| 2001/10/11 | 195,000 | 198,000 | 191,000 | 195,000 | 1,153 |
| 2001/10/10 | 197,000 | 200,000 | 193,000 | 197,000 | 2,980 |
| 2001/10/09 | 195,000 | 200,000 | 192,000 | 199,000 | 1,975 |
| 2001/10/05 | 188,000 | 190,000 | 187,000 | 188,000 | 1,104 |
| 2001/10/04 | 185,000 | 186,000 | 184,000 | 186,000 | 964 |
| 2001/10/03 | 184,000 | 185,000 | 182,000 | 182,000 | 956 |
| 2001/10/02 | 184,000 | 187,000 | 177,000 | 180,000 | 1,975 |
| 2001/10/01 | 183,000 | 188,000 | 181,000 | 184,000 | 666 |
| 2001/09/28 | 179,000 | 183,000 | 179,000 | 180,000 | 890 |
| 2001/09/27 | 181,000 | 185,000 | 180,000 | 183,000 | 1,180 |
| 2001/09/26 | 180,000 | 190,000 | 180,000 | 190,000 | 793 |
| 2001/09/25 | 182,000 | 183,000 | 175,000 | 180,000 | 3,942 |
| 2001/09/21 | 192,000 | 194,000 | 188,000 | 190,000 | 788 |
| 2001/09/20 | 198,000 | 199,000 | 193,000 | 197,000 | 1,028 |
| 2001/09/19 | 199,000 | 200,000 | 197,000 | 199,000 | 1,159 |
| 2001/09/18 | 208,000 | 209,000 | 196,000 | 196,000 | 1,798 |
| 2001/09/17 | 187,000 | 198,000 | 186,000 | 194,000 | 1,497 |
| 2001/09/14 | 210,000 | 210,000 | 205,000 | 209,000 | 1,742 |
| 2001/09/13 | 185,000 | 199,000 | 184,000 | 199,000 | 1,253 |
| 2001/09/12 | 180,000 | 187,000 | 180,000 | 184,000 | 3,040 |
| 2001/09/11 | 184,000 | 200,000 | 182,000 | 200,000 | 8,429 |
| 2001/09/10 | 222,000 | 222,000 | 218,000 | 220,000 | 1,073 |
| 2001/09/07 | 212,000 | 222,000 | 210,000 | 218,000 | 2,107 |
| 2001/09/06 | 208,000 | 211,000 | 205,000 | 208,000 | 741 |
| 2001/09/05 | 200,000 | 207,000 | 198,000 | 207,000 | 846 |
| 2001/09/04 | 205,000 | 205,000 | 191,000 | 200,000 | 1,334 |
| 2001/09/03 | 209,000 | 209,000 | 206,000 | 206,000 | 578 |
| 2001/08/31 | 208,000 | 209,000 | 206,000 | 209,000 | 560 |
| 2001/08/30 | 205,000 | 208,000 | 205,000 | 208,000 | 472 |
| 2001/08/29 | 205,000 | 208,000 | 204,000 | 205,000 | 735 |
| 2001/08/28 | 205,000 | 211,000 | 202,000 | 210,000 | 1,110 |
| 2001/08/27 | 219,000 | 220,000 | 214,000 | 215,000 | 1,566 |
| 2001/08/24 | 219,000 | 221,000 | 216,000 | 216,000 | 1,390 |
| 2001/08/23 | 223,000 | 223,000 | 215,000 | 219,000 | 2,129 |
| 2001/08/22 | 233,000 | 233,000 | 221,000 | 223,000 | 1,619 |
| 2001/08/21 | 229,000 | 232,000 | 225,000 | 232,000 | 3,169 |
| 2001/08/20 | 220,000 | 228,000 | 219,000 | 226,000 | 3,244 |
| 2001/08/17 | 217,000 | 222,000 | 216,000 | 218,000 | 2,263 |
| 2001/08/16 | 211,000 | 217,000 | 210,000 | 217,000 | 2,285 |
| 2001/08/15 | 207,000 | 212,000 | 206,000 | 211,000 | 1,306 |
| 2001/08/14 | 207,000 | 208,000 | 205,000 | 207,000 | 727 |
| 2001/08/13 | 208,000 | 208,000 | 205,000 | 205,000 | 528 |
| 2001/08/10 | 206,000 | 209,000 | 205,000 | 206,000 | 856 |
| 2001/08/09 | 207,000 | 207,000 | 203,000 | 203,000 | 646 |
| 2001/08/08 | 208,000 | 210,000 | 206,000 | 208,000 | 1,078 |
| 2001/08/07 | 209,000 | 209,000 | 205,000 | 206,000 | 1,146 |
| 2001/08/06 | 208,000 | 208,000 | 205,000 | 208,000 | 813 |
| 2001/08/03 | 205,000 | 209,000 | 205,000 | 205,000 | 1,497 |
| 2001/08/02 | 205,000 | 207,000 | 203,000 | 207,000 | 910 |
| 2001/08/01 | 204,000 | 205,000 | 200,000 | 203,000 | 963 |
| 2001/07/31 | 201,000 | 203,000 | 198,000 | 200,000 | 1,342 |
| 2001/07/30 | 202,000 | 202,000 | 198,000 | 199,000 | 1,007 |
| 2001/07/27 | 194,000 | 198,000 | 193,000 | 196,000 | 1,197 |
| 2001/07/26 | 185,000 | 191,000 | 185,000 | 190,000 | 946 |
| 2001/07/25 | 185,000 | 188,000 | 184,000 | 187,000 | 600 |
| 2001/07/24 | 180,000 | 183,000 | 179,000 | 183,000 | 644 |
| 2001/07/23 | 183,000 | 184,000 | 178,000 | 180,000 | 958 |
| 2001/07/19 | 185,000 | 188,000 | 185,000 | 186,000 | 1,239 |
| 2001/07/18 | 190,000 | 191,000 | 186,000 | 186,000 | 1,080 |
| 2001/07/17 | 198,000 | 198,000 | 191,000 | 191,000 | 729 |
| 2001/07/16 | 200,000 | 201,000 | 198,000 | 198,000 | 661 |
| 2001/07/13 | 202,000 | 203,000 | 198,000 | 201,000 | 438 |
| 2001/07/12 | 203,000 | 204,000 | 201,000 | 202,000 | 340 |
| 2001/07/11 | 206,000 | 206,000 | 202,000 | 202,000 | 471 |
| 2001/07/10 | 202,000 | 206,000 | 201,000 | 206,000 | 1,921 |
| 2001/07/09 | 203,000 | 204,000 | 198,000 | 201,000 | 1,397 |
| 2001/07/06 | 212,000 | 214,000 | 205,000 | 207,000 | 4,819 |
| 2001/07/05 | 198,000 | 210,000 | 198,000 | 208,000 | 2,161 |
| 2001/07/04 | 199,000 | 199,000 | 197,000 | 197,000 | 842 |
| 2001/07/03 | 199,000 | 199,000 | 197,000 | 198,000 | 385 |
| 2001/07/02 | 199,000 | 200,000 | 196,000 | 199,000 | 636 |
| 2001/06/29 | 200,000 | 200,000 | 198,000 | 200,000 | 710 |
| 2001/06/28 | 198,000 | 200,000 | 197,000 | 200,000 | 1,609 |
| 2001/06/27 | 195,000 | 197,000 | 194,000 | 197,000 | 766 |
| 2001/06/26 | 194,000 | 195,000 | 193,000 | 195,000 | 927 |
| 2001/06/25 | 194,000 | 195,000 | 192,000 | 193,000 | 1,211 |
| 2001/06/22 | 193,000 | 195,000 | 191,000 | 195,000 | 926 |
| 2001/06/21 | 192,000 | 193,000 | 191,000 | 192,000 | 284 |
| 2001/06/20 | 190,000 | 194,000 | 190,000 | 193,000 | 1,611 |
| 2001/06/19 | 191,000 | 191,000 | 189,000 | 191,000 | 532 |
| 2001/06/18 | 189,000 | 191,000 | 189,000 | 191,000 | 549 |
| 2001/06/15 | 190,000 | 191,000 | 187,000 | 188,000 | 554 |
| 2001/06/14 | 189,000 | 191,000 | 189,000 | 191,000 | 734 |
| 2001/06/13 | 186,000 | 190,000 | 186,000 | 189,000 | 900 |
| 2001/06/12 | 188,000 | 189,000 | 185,000 | 185,000 | 647 |
| 2001/06/11 | 187,000 | 189,000 | 186,000 | 188,000 | 287 |
| 2001/06/08 | 189,000 | 189,000 | 185,000 | 185,000 | 1,494 |
| 2001/06/07 | 188,000 | 188,000 | 185,000 | 188,000 | 1,048 |
| 2001/06/06 | 187,000 | 188,000 | 185,000 | 185,000 | 749 |
| 2001/06/05 | 183,000 | 188,000 | 183,000 | 185,000 | 2,048 |
| 2001/06/04 | 182,000 | 183,000 | 180,000 | 182,000 | 794 |
| 2001/06/01 | 180,000 | 182,000 | 179,000 | 181,000 | 1,422 |
| 2001/05/31 | 181,000 | 181,000 | 177,000 | 177,000 | 967 |
| 2001/05/30 | 180,000 | 181,000 | 179,000 | 180,000 | 1,234 |
| 2001/05/29 | 180,000 | 181,000 | 179,000 | 181,000 | 748 |
| 2001/05/28 | 179,000 | 180,000 | 178,000 | 180,000 | 580 |
| 2001/05/25 | 177,000 | 180,000 | 176,000 | 179,000 | 705 |
| 2001/05/24 | 173,000 | 176,000 | 173,000 | 175,000 | 804 |
| 2001/05/23 | 180,000 | 181,000 | 173,000 | 174,000 | 1,395 |
| 2001/05/22 | 180,000 | 181,000 | 178,000 | 178,000 | 639 |
| 2001/05/21 | 178,000 | 181,000 | 176,000 | 178,000 | 1,325 |
| 2001/05/18 | 182,000 | 183,000 | 180,000 | 181,000 | 959 |
| 2001/05/17 | 178,000 | 182,000 | 178,000 | 182,000 | 740 |
| 2001/05/16 | 180,000 | 181,000 | 177,000 | 179,000 | 1,274 |
| 2001/05/15 | 175,000 | 182,000 | 175,000 | 180,000 | 1,031 |
| 2001/05/14 | 176,000 | 178,000 | 175,000 | 176,000 | 698 |
| 2001/05/11 | 177,000 | 179,000 | 175,000 | 175,000 | 354 |
| 2001/05/10 | 181,000 | 181,000 | 177,000 | 178,000 | 400 |
| 2001/05/09 | 180,000 | 181,000 | 175,000 | 181,000 | 665 |
| 2001/05/08 | 182,000 | 182,000 | 178,000 | 181,000 | 1,172 |
| 2001/05/07 | 180,000 | 182,000 | 179,000 | 181,000 | 1,031 |
| 2001/05/02 | 178,000 | 179,000 | 176,000 | 178,000 | 477 |
| 2001/05/01 | 176,000 | 179,000 | 176,000 | 178,000 | 651 |
| 2001/04/27 | 172,000 | 179,000 | 171,000 | 179,000 | 1,938 |
| 2001/04/26 | 167,000 | 170,000 | 165,000 | 168,000 | 1,419 |
| 2001/04/25 | 167,000 | 167,000 | 165,000 | 165,000 | 983 |
| 2001/04/24 | 165,000 | 167,000 | 164,000 | 167,000 | 1,694 |
| 2001/04/23 | 166,000 | 166,000 | 164,000 | 165,000 | 1,193 |
| 2001/04/20 | 168,000 | 168,000 | 165,000 | 166,000 | 1,205 |
| 2001/04/19 | 169,000 | 171,000 | 165,000 | 168,000 | 1,777 |
| 2001/04/18 | 168,000 | 168,000 | 165,000 | 168,000 | 1,704 |
| 2001/04/17 | 170,000 | 170,000 | 167,000 | 168,000 | 434 |
| 2001/04/16 | 171,000 | 171,000 | 168,000 | 168,000 | 597 |
| 2001/04/13 | 170,000 | 172,000 | 169,000 | 170,000 | 524 |
| 2001/04/12 | 170,000 | 172,000 | 168,000 | 169,000 | 843 |
| 2001/04/11 | 172,000 | 173,000 | 169,000 | 169,000 | 1,089 |
| 2001/04/10 | 182,000 | 183,000 | 172,000 | 173,000 | 1,788 |
| 2001/04/09 | 180,000 | 180,000 | 174,000 | 175,000 | 517 |
| 2001/04/06 | 176,000 | 178,000 | 173,000 | 177,000 | 513 |
| 2001/04/05 | 175,000 | 175,000 | 171,000 | 171,000 | 407 |
| 2001/04/04 | 175,000 | 175,000 | 171,000 | 171,000 | 484 |
| 2001/04/03 | 172,000 | 178,000 | 170,000 | 178,000 | 1,124 |
| 2001/04/02 | 178,000 | 179,000 | 172,000 | 172,000 | 642 |
| 2001/03/30 | 181,000 | 182,000 | 175,000 | 175,000 | 438 |
| 2001/03/29 | 179,000 | 180,000 | 177,000 | 180,000 | 649 |
| 2001/03/28 | 179,000 | 180,000 | 177,000 | 177,000 | 458 |
| 2001/03/27 | 180,000 | 180,000 | 176,000 | 179,000 | 787 |
| 2001/03/26 | 170,000 | 180,000 | 168,000 | 180,000 | 1,278 |
| 2001/03/23 | 161,000 | 165,000 | 161,000 | 165,000 | 636 |
| 2001/03/22 | 160,000 | 165,000 | 160,000 | 165,000 | 976 |
| 2001/03/21 | 160,000 | 165,000 | 159,000 | 165,000 | 930 |
| 2001/03/19 | 162,000 | 163,000 | 160,000 | 160,000 | 640 |
| 2001/03/16 | 159,000 | 170,000 | 159,000 | 162,000 | 1,011 |
| 2001/03/15 | 158,000 | 159,000 | 154,000 | 159,000 | 922 |
| 2001/03/14 | 162,000 | 162,000 | 159,000 | 159,000 | 745 |
| 2001/03/13 | 160,000 | 162,000 | 157,000 | 162,000 | 665 |
| 2001/03/12 | 166,000 | 166,000 | 162,000 | 163,000 | 685 |
| 2001/03/09 | 168,000 | 171,000 | 166,000 | 167,000 | 1,036 |
| 2001/03/08 | 173,000 | 173,000 | 169,000 | 171,000 | 823 |
| 2001/03/07 | 179,000 | 180,000 | 172,000 | 173,000 | 529 |
| 2001/03/06 | 175,000 | 176,000 | 173,000 | 176,000 | 457 |
| 2001/03/05 | 178,000 | 179,000 | 172,000 | 173,000 | 445 |
| 2001/03/02 | 181,000 | 181,000 | 177,000 | 179,000 | 450 |
| 2001/03/01 | 180,000 | 182,000 | 177,000 | 181,000 | 920 |
| 2001/02/28 | 188,000 | 188,000 | 181,000 | 181,000 | 997 |
| 2001/02/27 | 191,000 | 192,000 | 188,000 | 188,000 | 495 |
| 2001/02/26 | 191,000 | 192,000 | 191,000 | 192,000 | 235 |
| 2001/02/23 | 193,000 | 194,000 | 192,000 | 194,000 | 433 |
| 2001/02/22 | 195,000 | 195,000 | 193,000 | 194,000 | 567 |
| 2001/02/21 | 195,000 | 195,000 | 193,000 | 194,000 | 1,123 |
| 2001/02/20 | 194,000 | 195,000 | 194,000 | 195,000 | 423 |
| 2001/02/19 | 194,000 | 195,000 | 194,000 | 195,000 | 327 |
| 2001/02/16 | 195,000 | 195,000 | 193,000 | 194,000 | 730 |
| 2001/02/15 | 195,000 | 196,000 | 194,000 | 194,000 | 833 |
| 2001/02/14 | 196,000 | 196,000 | 194,000 | 195,000 | 399 |
| 2001/02/13 | 198,000 | 198,000 | 194,000 | 196,000 | 439 |
| 2001/02/09 | 195,000 | 199,000 | 193,000 | 199,000 | 895 |
| 2001/02/08 | 197,000 | 197,000 | 194,000 | 195,000 | 244 |
| 2001/02/07 | 195,000 | 196,000 | 195,000 | 195,000 | 336 |
| 2001/02/06 | 195,000 | 198,000 | 194,000 | 194,000 | 321 |
| 2001/02/05 | 205,000 | 205,000 | 194,000 | 195,000 | 563 |
| 2001/02/02 | 198,000 | 205,000 | 197,000 | 202,000 | 512 |
| 2001/02/01 | 192,000 | 197,000 | 192,000 | 197,000 | 401 |
| 2001/01/31 | 192,000 | 193,000 | 191,000 | 193,000 | 178 |
| 2001/01/30 | 192,000 | 192,000 | 190,000 | 192,000 | 360 |
| 2001/01/29 | 192,000 | 194,000 | 191,000 | 191,000 | 553 |
| 2001/01/26 | 190,000 | 192,000 | 190,000 | 192,000 | 571 |
| 2001/01/25 | 190,000 | 192,000 | 190,000 | 192,000 | 380 |
| 2001/01/24 | 193,000 | 193,000 | 191,000 | 191,000 | 408 |
| 2001/01/23 | 192,000 | 193,000 | 191,000 | 193,000 | 271 |
| 2001/01/22 | 192,000 | 193,000 | 190,000 | 192,000 | 572 |
| 2001/01/19 | 194,000 | 194,000 | 191,000 | 192,000 | 411 |
| 2001/01/18 | 194,000 | 194,000 | 192,000 | 194,000 | 277 |
| 2001/01/17 | 193,000 | 194,000 | 191,000 | 193,000 | 276 |
| 2001/01/16 | 192,000 | 194,000 | 189,000 | 192,000 | 744 |
| 2001/01/15 | 195,000 | 196,000 | 192,000 | 192,000 | 385 |
| 2001/01/12 | 193,000 | 196,000 | 191,000 | 196,000 | 1,008 |
| 2001/01/11 | 198,000 | 199,000 | 189,000 | 193,000 | 1,065 |
| 2001/01/10 | 200,000 | 201,000 | 198,000 | 199,000 | 360 |
| 2001/01/09 | 207,000 | 207,000 | 200,000 | 201,000 | 628 |
| 2001/01/05 | 203,000 | 204,000 | 201,000 | 201,000 | 341 |
| 2001/01/04 | 210,000 | 212,000 | 203,000 | 203,000 | 206 |