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 |
|---|---|---|---|---|---|
| 2002/12/30 | 176,000 | 177,000 | 175,000 | 176,000 | 71 |
| 2002/12/27 | 174,000 | 176,000 | 174,000 | 176,000 | 243 |
| 2002/12/26 | 173,000 | 174,000 | 172,000 | 174,000 | 128 |
| 2002/12/25 | 172,000 | 173,000 | 171,000 | 171,000 | 361 |
| 2002/12/24 | 172,000 | 173,000 | 171,000 | 173,000 | 367 |
| 2002/12/20 | 170,000 | 172,000 | 169,000 | 170,000 | 551 |
| 2002/12/19 | 168,000 | 170,000 | 168,000 | 170,000 | 260 |
| 2002/12/18 | 171,000 | 171,000 | 168,000 | 168,000 | 608 |
| 2002/12/17 | 170,000 | 171,000 | 169,000 | 171,000 | 527 |
| 2002/12/16 | 172,000 | 173,000 | 169,000 | 169,000 | 924 |
| 2002/12/13 | 174,000 | 174,000 | 172,000 | 173,000 | 1,093 |
| 2002/12/12 | 175,000 | 175,000 | 173,000 | 173,000 | 278 |
| 2002/12/11 | 175,000 | 175,000 | 172,000 | 172,000 | 163 |
| 2002/12/10 | 172,000 | 174,000 | 172,000 | 174,000 | 330 |
| 2002/12/09 | 174,000 | 176,000 | 171,000 | 171,000 | 593 |
| 2002/12/06 | 173,000 | 174,000 | 170,000 | 171,000 | 945 |
| 2002/12/05 | 175,000 | 176,000 | 173,000 | 174,000 | 290 |
| 2002/12/04 | 175,000 | 176,000 | 172,000 | 174,000 | 1,076 |
| 2002/12/03 | 177,000 | 177,000 | 175,000 | 176,000 | 259 |
| 2002/12/02 | 179,000 | 180,000 | 176,000 | 176,000 | 355 |
| 2002/11/29 | 179,000 | 179,000 | 176,000 | 178,000 | 436 |
| 2002/11/28 | 182,000 | 183,000 | 178,000 | 178,000 | 497 |
| 2002/11/27 | 178,000 | 182,000 | 178,000 | 182,000 | 555 |
| 2002/11/26 | 181,000 | 181,000 | 176,000 | 177,000 | 279 |
| 2002/11/25 | 175,000 | 180,000 | 173,000 | 178,000 | 1,022 |
| 2002/11/22 | 172,000 | 175,000 | 171,000 | 174,000 | 398 |
| 2002/11/21 | 170,000 | 171,000 | 170,000 | 170,000 | 484 |
| 2002/11/20 | 169,000 | 171,000 | 169,000 | 170,000 | 506 |
| 2002/11/19 | 171,000 | 172,000 | 170,000 | 170,000 | 571 |
| 2002/11/18 | 172,000 | 172,000 | 170,000 | 171,000 | 411 |
| 2002/11/15 | 171,000 | 171,000 | 169,000 | 171,000 | 495 |
| 2002/11/14 | 170,000 | 171,000 | 169,000 | 170,000 | 592 |
| 2002/11/13 | 171,000 | 172,000 | 170,000 | 170,000 | 417 |
| 2002/11/12 | 171,000 | 172,000 | 171,000 | 172,000 | 261 |
| 2002/11/11 | 174,000 | 174,000 | 171,000 | 172,000 | 658 |
| 2002/11/08 | 173,000 | 174,000 | 173,000 | 174,000 | 672 |
| 2002/11/07 | 177,000 | 177,000 | 172,000 | 174,000 | 846 |
| 2002/11/06 | 175,000 | 177,000 | 174,000 | 177,000 | 1,153 |
| 2002/11/05 | 179,000 | 180,000 | 170,000 | 174,000 | 1,593 |
| 2002/11/01 | 179,000 | 180,000 | 179,000 | 180,000 | 297 |
| 2002/10/31 | 180,000 | 181,000 | 178,000 | 178,000 | 293 |
| 2002/10/30 | 178,000 | 182,000 | 177,000 | 180,000 | 1,365 |
| 2002/10/29 | 178,000 | 179,000 | 177,000 | 177,000 | 273 |
| 2002/10/28 | 179,000 | 179,000 | 177,000 | 178,000 | 332 |
| 2002/10/25 | 180,000 | 180,000 | 178,000 | 179,000 | 631 |
| 2002/10/24 | 179,000 | 181,000 | 179,000 | 180,000 | 861 |
| 2002/10/23 | 181,000 | 181,000 | 179,000 | 180,000 | 633 |
| 2002/10/22 | 185,000 | 185,000 | 181,000 | 181,000 | 744 |
| 2002/10/21 | 186,000 | 186,000 | 184,000 | 185,000 | 589 |
| 2002/10/18 | 186,000 | 187,000 | 184,000 | 185,000 | 686 |
| 2002/10/17 | 187,000 | 189,000 | 186,000 | 186,000 | 638 |
| 2002/10/16 | 189,000 | 190,000 | 186,000 | 186,000 | 695 |
| 2002/10/15 | 190,000 | 190,000 | 187,000 | 188,000 | 846 |
| 2002/10/11 | 190,000 | 191,000 | 188,000 | 189,000 | 1,330 |
| 2002/10/10 | 186,000 | 187,000 | 184,000 | 187,000 | 1,052 |
| 2002/10/09 | 188,000 | 188,000 | 184,000 | 185,000 | 771 |
| 2002/10/08 | 186,000 | 188,000 | 184,000 | 188,000 | 869 |
| 2002/10/07 | 188,000 | 188,000 | 183,000 | 183,000 | 840 |
| 2002/10/04 | 185,000 | 187,000 | 184,000 | 187,000 | 702 |
| 2002/10/03 | 187,000 | 188,000 | 186,000 | 186,000 | 906 |
| 2002/10/02 | 188,000 | 189,000 | 185,000 | 185,000 | 336 |
| 2002/10/01 | 190,000 | 190,000 | 187,000 | 187,000 | 561 |
| 2002/09/30 | 192,000 | 192,000 | 189,000 | 189,000 | 456 |
| 2002/09/27 | 191,000 | 193,000 | 191,000 | 192,000 | 682 |
| 2002/09/26 | 192,000 | 192,000 | 188,000 | 189,000 | 645 |
| 2002/09/25 | 190,000 | 191,000 | 188,000 | 189,000 | 971 |
| 2002/09/24 | 192,000 | 193,000 | 189,000 | 193,000 | 886 |
| 2002/09/20 | 195,000 | 197,000 | 192,000 | 192,000 | 908 |
| 2002/09/19 | 194,000 | 197,000 | 193,000 | 194,000 | 1,745 |
| 2002/09/18 | 193,000 | 193,000 | 189,000 | 192,000 | 1,217 |
| 2002/09/17 | 192,000 | 199,000 | 192,000 | 199,000 | 1,632 |
| 2002/09/13 | 191,000 | 196,000 | 188,000 | 189,000 | 3,238 |
| 2002/09/12 | 202,000 | 203,000 | 201,000 | 201,000 | 461 |
| 2002/09/11 | 205,000 | 206,000 | 202,000 | 203,000 | 1,020 |
| 2002/09/10 | 206,000 | 206,000 | 205,000 | 206,000 | 331 |
| 2002/09/09 | 206,000 | 206,000 | 205,000 | 206,000 | 588 |
| 2002/09/06 | 207,000 | 209,000 | 205,000 | 205,000 | 727 |
| 2002/09/05 | 200,000 | 213,000 | 199,000 | 210,000 | 1,560 |
| 2002/09/04 | 206,000 | 206,000 | 199,000 | 201,000 | 1,988 |
| 2002/09/03 | 209,000 | 210,000 | 206,000 | 206,000 | 602 |
| 2002/09/02 | 211,000 | 211,000 | 208,000 | 209,000 | 725 |
| 2002/08/30 | 208,000 | 211,000 | 206,000 | 210,000 | 656 |
| 2002/08/29 | 212,000 | 212,000 | 208,000 | 208,000 | 1,043 |
| 2002/08/28 | 215,000 | 216,000 | 213,000 | 214,000 | 624 |
| 2002/08/27 | 214,000 | 217,000 | 213,000 | 216,000 | 875 |
| 2002/08/26 | 216,000 | 218,000 | 216,000 | 216,000 | 1,348 |
| 2002/08/23 | 216,000 | 218,000 | 215,000 | 216,000 | 1,186 |
| 2002/08/22 | 215,000 | 217,000 | 214,000 | 217,000 | 929 |
| 2002/08/21 | 215,000 | 217,000 | 215,000 | 215,000 | 798 |
| 2002/08/20 | 216,000 | 216,000 | 214,000 | 216,000 | 731 |
| 2002/08/19 | 214,000 | 217,000 | 213,000 | 217,000 | 1,047 |
| 2002/08/16 | 214,000 | 215,000 | 213,000 | 214,000 | 414 |
| 2002/08/15 | 215,000 | 215,000 | 214,000 | 214,000 | 289 |
| 2002/08/14 | 213,000 | 215,000 | 213,000 | 215,000 | 321 |
| 2002/08/13 | 214,000 | 215,000 | 213,000 | 213,000 | 505 |
| 2002/08/12 | 215,000 | 217,000 | 215,000 | 215,000 | 405 |
| 2002/08/09 | 213,000 | 215,000 | 213,000 | 215,000 | 660 |
| 2002/08/08 | 214,000 | 214,000 | 211,000 | 212,000 | 561 |
| 2002/08/07 | 215,000 | 215,000 | 213,000 | 213,000 | 337 |
| 2002/08/06 | 216,000 | 216,000 | 213,000 | 213,000 | 613 |
| 2002/08/05 | 216,000 | 217,000 | 216,000 | 216,000 | 240 |
| 2002/08/02 | 217,000 | 217,000 | 215,000 | 216,000 | 393 |
| 2002/08/01 | 216,000 | 217,000 | 216,000 | 217,000 | 340 |
| 2002/07/31 | 216,000 | 220,000 | 215,000 | 220,000 | 544 |
| 2002/07/30 | 215,000 | 216,000 | 215,000 | 215,000 | 321 |
| 2002/07/29 | 215,000 | 217,000 | 214,000 | 214,000 | 689 |
| 2002/07/26 | 217,000 | 218,000 | 215,000 | 215,000 | 770 |
| 2002/07/25 | 220,000 | 220,000 | 216,000 | 216,000 | 518 |
| 2002/07/24 | 219,000 | 220,000 | 215,000 | 215,000 | 830 |
| 2002/07/23 | 220,000 | 221,000 | 219,000 | 219,000 | 378 |
| 2002/07/22 | 220,000 | 223,000 | 220,000 | 220,000 | 681 |
| 2002/07/19 | 220,000 | 224,000 | 220,000 | 222,000 | 649 |
| 2002/07/18 | 220,000 | 224,000 | 219,000 | 219,000 | 1,047 |
| 2002/07/17 | 219,000 | 220,000 | 218,000 | 219,000 | 938 |
| 2002/07/16 | 218,000 | 220,000 | 217,000 | 219,000 | 495 |
| 2002/07/15 | 219,000 | 219,000 | 216,000 | 216,000 | 480 |
| 2002/07/12 | 220,000 | 221,000 | 218,000 | 218,000 | 655 |
| 2002/07/11 | 220,000 | 222,000 | 217,000 | 218,000 | 1,418 |
| 2002/07/10 | 224,000 | 224,000 | 220,000 | 220,000 | 754 |
| 2002/07/09 | 223,000 | 225,000 | 222,000 | 225,000 | 478 |
| 2002/07/08 | 223,000 | 224,000 | 222,000 | 223,000 | 607 |
| 2002/07/05 | 218,000 | 221,000 | 218,000 | 220,000 | 432 |
| 2002/07/04 | 217,000 | 220,000 | 217,000 | 218,000 | 376 |
| 2002/07/03 | 215,000 | 218,000 | 215,000 | 218,000 | 415 |
| 2002/07/02 | 216,000 | 217,000 | 215,000 | 217,000 | 350 |
| 2002/07/01 | 216,000 | 218,000 | 216,000 | 216,000 | 330 |
| 2002/06/28 | 216,000 | 218,000 | 214,000 | 215,000 | 574 |
| 2002/06/27 | 217,000 | 218,000 | 216,000 | 216,000 | 274 |
| 2002/06/26 | 222,000 | 222,000 | 217,000 | 218,000 | 450 |
| 2002/06/25 | 218,000 | 224,000 | 218,000 | 224,000 | 655 |
| 2002/06/24 | 216,000 | 218,000 | 215,000 | 218,000 | 356 |
| 2002/06/21 | 215,000 | 218,000 | 215,000 | 216,000 | 532 |
| 2002/06/20 | 216,000 | 216,000 | 214,000 | 216,000 | 420 |
| 2002/06/19 | 215,000 | 217,000 | 214,000 | 215,000 | 646 |
| 2002/06/18 | 217,000 | 217,000 | 214,000 | 215,000 | 532 |
| 2002/06/17 | 218,000 | 219,000 | 216,000 | 216,000 | 461 |
| 2002/06/14 | 218,000 | 221,000 | 216,000 | 219,000 | 2,323 |
| 2002/06/13 | 219,000 | 219,000 | 218,000 | 219,000 | 288 |
| 2002/06/12 | 216,000 | 218,000 | 216,000 | 218,000 | 414 |
| 2002/06/11 | 213,000 | 217,000 | 213,000 | 217,000 | 354 |
| 2002/06/10 | 214,000 | 216,000 | 213,000 | 214,000 | 526 |
| 2002/06/07 | 219,000 | 219,000 | 214,000 | 216,000 | 1,013 |
| 2002/06/06 | 218,000 | 220,000 | 217,000 | 219,000 | 813 |
| 2002/06/05 | 220,000 | 220,000 | 217,000 | 217,000 | 647 |
| 2002/06/04 | 218,000 | 220,000 | 218,000 | 219,000 | 446 |
| 2002/06/03 | 220,000 | 221,000 | 217,000 | 218,000 | 824 |
| 2002/05/31 | 221,000 | 222,000 | 220,000 | 220,000 | 324 |
| 2002/05/30 | 222,000 | 222,000 | 221,000 | 221,000 | 381 |
| 2002/05/29 | 222,000 | 222,000 | 220,000 | 220,000 | 288 |
| 2002/05/28 | 221,000 | 223,000 | 221,000 | 222,000 | 484 |
| 2002/05/27 | 220,000 | 224,000 | 219,000 | 222,000 | 647 |
| 2002/05/24 | 221,000 | 222,000 | 219,000 | 220,000 | 517 |
| 2002/05/23 | 223,000 | 224,000 | 221,000 | 221,000 | 495 |
| 2002/05/22 | 219,000 | 224,000 | 218,000 | 224,000 | 1,165 |
| 2002/05/21 | 223,000 | 224,000 | 219,000 | 222,000 | 509 |
| 2002/05/20 | 223,000 | 225,000 | 222,000 | 224,000 | 415 |
| 2002/05/17 | 227,000 | 228,000 | 222,000 | 222,000 | 666 |
| 2002/05/16 | 223,000 | 225,000 | 221,000 | 225,000 | 1,036 |
| 2002/05/15 | 220,000 | 224,000 | 218,000 | 223,000 | 2,670 |
| 2002/05/14 | 215,000 | 221,000 | 215,000 | 216,000 | 1,614 |
| 2002/05/13 | 213,000 | 216,000 | 211,000 | 214,000 | 1,050 |
| 2002/05/10 | 214,000 | 216,000 | 213,000 | 214,000 | 807 |
| 2002/05/09 | 220,000 | 220,000 | 214,000 | 215,000 | 1,623 |
| 2002/05/08 | 219,000 | 220,000 | 219,000 | 219,000 | 801 |
| 2002/05/07 | 220,000 | 221,000 | 219,000 | 219,000 | 827 |
| 2002/05/02 | 219,000 | 221,000 | 218,000 | 219,000 | 553 |
| 2002/05/01 | 216,000 | 222,000 | 216,000 | 218,000 | 914 |
| 2002/04/30 | 217,000 | 227,000 | 217,000 | 224,000 | 2,299 |
| 2002/04/26 | 215,000 | 217,000 | 213,000 | 216,000 | 749 |
| 2002/04/25 | 218,000 | 218,000 | 213,000 | 214,000 | 723 |
| 2002/04/24 | 215,000 | 219,000 | 215,000 | 217,000 | 889 |
| 2002/04/23 | 213,000 | 215,000 | 211,000 | 215,000 | 1,255 |
| 2002/04/22 | 209,000 | 212,000 | 208,000 | 212,000 | 1,794 |
| 2002/04/19 | 203,000 | 208,000 | 202,000 | 208,000 | 1,240 |
| 2002/04/18 | 201,000 | 203,000 | 201,000 | 202,000 | 575 |
| 2002/04/17 | 202,000 | 203,000 | 201,000 | 201,000 | 603 |
| 2002/04/16 | 202,000 | 203,000 | 201,000 | 203,000 | 755 |
| 2002/04/15 | 204,000 | 204,000 | 200,000 | 202,000 | 744 |
| 2002/04/12 | 204,000 | 207,000 | 203,000 | 204,000 | 1,846 |
| 2002/04/11 | 208,000 | 208,000 | 206,000 | 207,000 | 1,025 |
| 2002/04/10 | 205,000 | 210,000 | 204,000 | 207,000 | 3,760 |
| 2002/04/09 | 200,000 | 203,000 | 200,000 | 201,000 | 1,035 |
| 2002/04/08 | 199,000 | 200,000 | 199,000 | 200,000 | 623 |
| 2002/04/05 | 197,000 | 198,000 | 195,000 | 198,000 | 409 |
| 2002/04/04 | 196,000 | 197,000 | 194,000 | 195,000 | 531 |
| 2002/04/03 | 198,000 | 198,000 | 193,000 | 196,000 | 711 |
| 2002/04/02 | 193,000 | 199,000 | 193,000 | 197,000 | 1,498 |
| 2002/04/01 | 192,000 | 193,000 | 191,000 | 193,000 | 629 |
| 2002/03/29 | 190,000 | 192,000 | 189,000 | 190,000 | 849 |
| 2002/03/28 | 189,000 | 190,000 | 188,000 | 188,000 | 312 |
| 2002/03/27 | 189,000 | 190,000 | 187,000 | 190,000 | 725 |
| 2002/03/26 | 188,000 | 189,000 | 187,000 | 189,000 | 356 |
| 2002/03/25 | 187,000 | 188,000 | 186,000 | 188,000 | 900 |
| 2002/03/22 | 188,000 | 188,000 | 186,000 | 187,000 | 698 |
| 2002/03/20 | 187,000 | 188,000 | 186,000 | 188,000 | 729 |
| 2002/03/19 | 186,000 | 188,000 | 185,000 | 188,000 | 936 |
| 2002/03/18 | 186,000 | 186,000 | 184,000 | 185,000 | 447 |
| 2002/03/15 | 187,000 | 187,000 | 184,000 | 186,000 | 1,370 |
| 2002/03/14 | 185,000 | 186,000 | 184,000 | 185,000 | 674 |
| 2002/03/13 | 187,000 | 188,000 | 184,000 | 184,000 | 795 |
| 2002/03/12 | 187,000 | 188,000 | 187,000 | 187,000 | 869 |
| 2002/03/11 | 185,000 | 187,000 | 185,000 | 187,000 | 770 |
| 2002/03/08 | 185,000 | 187,000 | 184,000 | 185,000 | 1,845 |
| 2002/03/07 | 186,000 | 186,000 | 184,000 | 184,000 | 885 |
| 2002/03/06 | 185,000 | 185,000 | 183,000 | 184,000 | 567 |
| 2002/03/05 | 185,000 | 185,000 | 183,000 | 184,000 | 744 |
| 2002/03/04 | 183,000 | 185,000 | 182,000 | 185,000 | 865 |
| 2002/03/01 | 183,000 | 184,000 | 181,000 | 183,000 | 614 |
| 2002/02/28 | 184,000 | 186,000 | 183,000 | 184,000 | 1,290 |
| 2002/02/27 | 180,000 | 183,000 | 180,000 | 183,000 | 1,316 |
| 2002/02/26 | 182,000 | 183,000 | 179,000 | 180,000 | 962 |
| 2002/02/25 | 184,000 | 184,000 | 182,000 | 184,000 | 1,604 |
| 2002/02/22 | 188,000 | 188,000 | 184,000 | 187,000 | 2,274 |
| 2002/02/21 | 187,000 | 189,000 | 186,000 | 188,000 | 2,101 |
| 2002/02/20 | 184,000 | 186,000 | 183,000 | 185,000 | 1,923 |
| 2002/02/19 | 183,000 | 184,000 | 182,000 | 184,000 | 1,808 |
| 2002/02/18 | 183,000 | 185,000 | 182,000 | 184,000 | 1,945 |
| 2002/02/15 | 183,000 | 184,000 | 182,000 | 182,000 | 1,500 |
| 2002/02/14 | 183,000 | 185,000 | 182,000 | 184,000 | 2,262 |
| 2002/02/13 | 179,000 | 183,000 | 179,000 | 181,000 | 2,007 |
| 2002/02/12 | 184,000 | 185,000 | 178,000 | 178,000 | 1,628 |
| 2002/02/08 | 180,000 | 184,000 | 179,000 | 182,000 | 993 |
| 2002/02/07 | 181,000 | 183,000 | 180,000 | 181,000 | 1,022 |
| 2002/02/06 | 181,000 | 184,000 | 181,000 | 183,000 | 455 |
| 2002/02/05 | 182,000 | 184,000 | 181,000 | 184,000 | 409 |
| 2002/02/04 | 187,000 | 187,000 | 183,000 | 184,000 | 556 |
| 2002/02/01 | 188,000 | 189,000 | 186,000 | 188,000 | 296 |
| 2002/01/31 | 188,000 | 189,000 | 187,000 | 187,000 | 434 |
| 2002/01/30 | 188,000 | 190,000 | 187,000 | 189,000 | 790 |
| 2002/01/29 | 188,000 | 190,000 | 187,000 | 188,000 | 261 |
| 2002/01/28 | 191,000 | 193,000 | 187,000 | 190,000 | 843 |
| 2002/01/25 | 187,000 | 190,000 | 187,000 | 189,000 | 781 |
| 2002/01/24 | 190,000 | 191,000 | 187,000 | 188,000 | 1,200 |
| 2002/01/23 | 185,000 | 190,000 | 185,000 | 187,000 | 884 |
| 2002/01/22 | 189,000 | 189,000 | 185,000 | 186,000 | 957 |
| 2002/01/21 | 185,000 | 189,000 | 183,000 | 188,000 | 887 |
| 2002/01/18 | 177,000 | 184,000 | 177,000 | 184,000 | 891 |
| 2002/01/17 | 173,000 | 177,000 | 173,000 | 177,000 | 705 |
| 2002/01/16 | 176,000 | 177,000 | 174,000 | 175,000 | 932 |
| 2002/01/15 | 178,000 | 179,000 | 175,000 | 176,000 | 956 |
| 2002/01/11 | 180,000 | 180,000 | 178,000 | 178,000 | 1,056 |
| 2002/01/10 | 180,000 | 180,000 | 178,000 | 178,000 | 911 |
| 2002/01/09 | 182,000 | 182,000 | 180,000 | 182,000 | 775 |
| 2002/01/08 | 181,000 | 182,000 | 180,000 | 180,000 | 978 |
| 2002/01/07 | 186,000 | 186,000 | 181,000 | 183,000 | 755 |
| 2002/01/04 | 182,000 | 183,000 | 182,000 | 183,000 | 180 |