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 |
|---|---|---|---|---|---|
| 2003/12/30 | 155,000 | 156,000 | 154,000 | 156,000 | 2,135 |
| 2003/12/29 | 154,000 | 156,000 | 153,000 | 155,000 | 4,190 |
| 2003/12/26 | 152,000 | 155,000 | 151,000 | 153,000 | 8,270 |
| 2003/12/25 | 150,000 | 152,000 | 144,000 | 150,000 | 21,335 |
| 2003/12/24 | 169,000 | 169,000 | 152,000 | 154,000 | 15,637 |
| 2003/12/22 | 169,000 | 170,000 | 169,000 | 170,000 | 457 |
| 2003/12/19 | 169,000 | 169,000 | 168,000 | 169,000 | 363 |
| 2003/12/18 | 168,000 | 168,000 | 167,000 | 168,000 | 246 |
| 2003/12/17 | 169,000 | 169,000 | 167,000 | 167,000 | 441 |
| 2003/12/16 | 169,000 | 169,000 | 168,000 | 168,000 | 226 |
| 2003/12/15 | 169,000 | 171,000 | 168,000 | 168,000 | 849 |
| 2003/12/12 | 168,000 | 169,000 | 167,000 | 167,000 | 1,543 |
| 2003/12/11 | 165,000 | 166,000 | 165,000 | 165,000 | 459 |
| 2003/12/10 | 163,000 | 165,000 | 163,000 | 164,000 | 542 |
| 2003/12/09 | 163,000 | 164,000 | 163,000 | 164,000 | 820 |
| 2003/12/08 | 165,000 | 165,000 | 163,000 | 164,000 | 823 |
| 2003/12/05 | 166,000 | 166,000 | 164,000 | 164,000 | 983 |
| 2003/12/04 | 164,000 | 165,000 | 164,000 | 164,000 | 366 |
| 2003/12/03 | 165,000 | 166,000 | 164,000 | 164,000 | 506 |
| 2003/12/02 | 165,000 | 166,000 | 165,000 | 165,000 | 205 |
| 2003/12/01 | 164,000 | 165,000 | 164,000 | 165,000 | 212 |
| 2003/11/28 | 165,000 | 166,000 | 164,000 | 165,000 | 449 |
| 2003/11/27 | 166,000 | 167,000 | 165,000 | 165,000 | 448 |
| 2003/11/26 | 166,000 | 169,000 | 166,000 | 166,000 | 610 |
| 2003/11/25 | 166,000 | 168,000 | 165,000 | 166,000 | 741 |
| 2003/11/21 | 163,000 | 166,000 | 162,000 | 165,000 | 789 |
| 2003/11/20 | 162,000 | 163,000 | 162,000 | 162,000 | 406 |
| 2003/11/19 | 163,000 | 163,000 | 162,000 | 162,000 | 455 |
| 2003/11/18 | 164,000 | 164,000 | 162,000 | 163,000 | 585 |
| 2003/11/17 | 166,000 | 166,000 | 164,000 | 164,000 | 416 |
| 2003/11/14 | 166,000 | 166,000 | 165,000 | 166,000 | 272 |
| 2003/11/13 | 165,000 | 165,000 | 164,000 | 165,000 | 244 |
| 2003/11/12 | 165,000 | 165,000 | 164,000 | 164,000 | 488 |
| 2003/11/11 | 165,000 | 166,000 | 164,000 | 166,000 | 679 |
| 2003/11/10 | 166,000 | 166,000 | 164,000 | 164,000 | 261 |
| 2003/11/07 | 166,000 | 166,000 | 164,000 | 164,000 | 687 |
| 2003/11/06 | 166,000 | 166,000 | 164,000 | 164,000 | 382 |
| 2003/11/05 | 166,000 | 166,000 | 164,000 | 165,000 | 346 |
| 2003/11/04 | 165,000 | 165,000 | 164,000 | 165,000 | 610 |
| 2003/10/31 | 166,000 | 166,000 | 164,000 | 164,000 | 315 |
| 2003/10/30 | 165,000 | 166,000 | 164,000 | 165,000 | 790 |
| 2003/10/29 | 163,000 | 165,000 | 163,000 | 164,000 | 571 |
| 2003/10/28 | 164,000 | 165,000 | 163,000 | 163,000 | 774 |
| 2003/10/27 | 166,000 | 167,000 | 164,000 | 164,000 | 783 |
| 2003/10/24 | 165,000 | 167,000 | 165,000 | 166,000 | 1,208 |
| 2003/10/23 | 170,000 | 171,000 | 165,000 | 165,000 | 1,635 |
| 2003/10/22 | 173,000 | 173,000 | 170,000 | 170,000 | 1,032 |
| 2003/10/21 | 174,000 | 175,000 | 173,000 | 173,000 | 619 |
| 2003/10/20 | 175,000 | 175,000 | 174,000 | 174,000 | 484 |
| 2003/10/17 | 175,000 | 176,000 | 174,000 | 174,000 | 419 |
| 2003/10/16 | 177,000 | 177,000 | 175,000 | 175,000 | 1,343 |
| 2003/10/15 | 177,000 | 179,000 | 175,000 | 176,000 | 2,047 |
| 2003/10/14 | 177,000 | 178,000 | 175,000 | 178,000 | 1,895 |
| 2003/10/10 | 173,000 | 176,000 | 173,000 | 176,000 | 1,158 |
| 2003/10/09 | 174,000 | 175,000 | 173,000 | 174,000 | 479 |
| 2003/10/08 | 175,000 | 176,000 | 174,000 | 174,000 | 750 |
| 2003/10/07 | 177,000 | 178,000 | 175,000 | 175,000 | 1,010 |
| 2003/10/06 | 177,000 | 179,000 | 177,000 | 178,000 | 1,300 |
| 2003/10/03 | 178,000 | 179,000 | 177,000 | 177,000 | 771 |
| 2003/10/02 | 178,000 | 182,000 | 177,000 | 182,000 | 1,474 |
| 2003/10/01 | 177,000 | 180,000 | 176,000 | 178,000 | 1,103 |
| 2003/09/30 | 175,000 | 176,000 | 174,000 | 176,000 | 645 |
| 2003/09/29 | 175,000 | 176,000 | 174,000 | 174,000 | 623 |
| 2003/09/26 | 175,000 | 177,000 | 175,000 | 176,000 | 620 |
| 2003/09/25 | 177,000 | 179,000 | 175,000 | 176,000 | 1,736 |
| 2003/09/24 | 185,000 | 189,000 | 183,000 | 186,000 | 3,424 |
| 2003/09/22 | 182,000 | 182,000 | 179,000 | 182,000 | 1,165 |
| 2003/09/19 | 180,000 | 182,000 | 179,000 | 182,000 | 1,537 |
| 2003/09/18 | 180,000 | 181,000 | 179,000 | 179,000 | 984 |
| 2003/09/17 | 180,000 | 181,000 | 179,000 | 180,000 | 869 |
| 2003/09/16 | 179,000 | 180,000 | 178,000 | 180,000 | 1,007 |
| 2003/09/12 | 178,000 | 179,000 | 176,000 | 177,000 | 1,981 |
| 2003/09/11 | 175,000 | 177,000 | 175,000 | 175,000 | 2,567 |
| 2003/09/10 | 177,000 | 178,000 | 173,000 | 173,000 | 1,773 |
| 2003/09/09 | 175,000 | 178,000 | 175,000 | 177,000 | 623 |
| 2003/09/08 | 175,000 | 176,000 | 174,000 | 175,000 | 1,037 |
| 2003/09/05 | 175,000 | 176,000 | 174,000 | 174,000 | 739 |
| 2003/09/04 | 176,000 | 177,000 | 174,000 | 174,000 | 1,239 |
| 2003/09/03 | 175,000 | 176,000 | 173,000 | 175,000 | 1,012 |
| 2003/09/02 | 176,000 | 177,000 | 174,000 | 174,000 | 809 |
| 2003/09/01 | 177,000 | 178,000 | 176,000 | 176,000 | 388 |
| 2003/08/29 | 177,000 | 178,000 | 175,000 | 178,000 | 595 |
| 2003/08/28 | 175,000 | 176,000 | 175,000 | 175,000 | 622 |
| 2003/08/27 | 177,000 | 178,000 | 175,000 | 175,000 | 630 |
| 2003/08/26 | 175,000 | 177,000 | 173,000 | 176,000 | 778 |
| 2003/08/25 | 180,000 | 181,000 | 179,000 | 179,000 | 1,825 |
| 2003/08/22 | 182,000 | 182,000 | 180,000 | 181,000 | 691 |
| 2003/08/21 | 178,000 | 181,000 | 178,000 | 181,000 | 745 |
| 2003/08/20 | 180,000 | 180,000 | 177,000 | 178,000 | 2,019 |
| 2003/08/19 | 180,000 | 180,000 | 179,000 | 180,000 | 763 |
| 2003/08/18 | 182,000 | 182,000 | 179,000 | 179,000 | 1,574 |
| 2003/08/15 | 184,000 | 185,000 | 181,000 | 182,000 | 1,259 |
| 2003/08/14 | 182,000 | 184,000 | 182,000 | 183,000 | 495 |
| 2003/08/13 | 182,000 | 184,000 | 182,000 | 182,000 | 848 |
| 2003/08/12 | 183,000 | 184,000 | 181,000 | 182,000 | 738 |
| 2003/08/11 | 181,000 | 184,000 | 181,000 | 182,000 | 655 |
| 2003/08/08 | 181,000 | 182,000 | 180,000 | 181,000 | 761 |
| 2003/08/07 | 183,000 | 184,000 | 181,000 | 181,000 | 786 |
| 2003/08/06 | 183,000 | 184,000 | 181,000 | 182,000 | 901 |
| 2003/08/05 | 184,000 | 184,000 | 182,000 | 182,000 | 525 |
| 2003/08/04 | 187,000 | 188,000 | 183,000 | 183,000 | 1,490 |
| 2003/08/01 | 186,000 | 188,000 | 184,000 | 186,000 | 787 |
| 2003/07/31 | 188,000 | 189,000 | 184,000 | 187,000 | 1,159 |
| 2003/07/30 | 189,000 | 190,000 | 188,000 | 188,000 | 451 |
| 2003/07/29 | 189,000 | 190,000 | 188,000 | 188,000 | 608 |
| 2003/07/28 | 189,000 | 190,000 | 187,000 | 187,000 | 648 |
| 2003/07/25 | 189,000 | 190,000 | 187,000 | 187,000 | 751 |
| 2003/07/24 | 190,000 | 192,000 | 189,000 | 189,000 | 632 |
| 2003/07/23 | 189,000 | 190,000 | 188,000 | 190,000 | 532 |
| 2003/07/22 | 189,000 | 190,000 | 188,000 | 189,000 | 539 |
| 2003/07/18 | 191,000 | 191,000 | 189,000 | 189,000 | 721 |
| 2003/07/17 | 192,000 | 193,000 | 190,000 | 192,000 | 693 |
| 2003/07/16 | 193,000 | 193,000 | 191,000 | 192,000 | 773 |
| 2003/07/15 | 194,000 | 195,000 | 193,000 | 193,000 | 629 |
| 2003/07/14 | 189,000 | 193,000 | 189,000 | 192,000 | 581 |
| 2003/07/11 | 191,000 | 191,000 | 189,000 | 189,000 | 632 |
| 2003/07/10 | 191,000 | 191,000 | 189,000 | 190,000 | 499 |
| 2003/07/09 | 187,000 | 192,000 | 187,000 | 190,000 | 485 |
| 2003/07/08 | 189,000 | 189,000 | 187,000 | 187,000 | 593 |
| 2003/07/07 | 190,000 | 190,000 | 189,000 | 189,000 | 319 |
| 2003/07/04 | 191,000 | 193,000 | 190,000 | 190,000 | 514 |
| 2003/07/03 | 190,000 | 195,000 | 187,000 | 194,000 | 2,376 |
| 2003/07/02 | 186,000 | 188,000 | 185,000 | 187,000 | 669 |
| 2003/07/01 | 185,000 | 186,000 | 183,000 | 185,000 | 411 |
| 2003/06/30 | 185,000 | 187,000 | 184,000 | 186,000 | 520 |
| 2003/06/27 | 184,000 | 186,000 | 183,000 | 184,000 | 530 |
| 2003/06/26 | 183,000 | 184,000 | 182,000 | 184,000 | 450 |
| 2003/06/25 | 182,000 | 184,000 | 180,000 | 182,000 | 1,420 |
| 2003/06/24 | 183,000 | 184,000 | 183,000 | 183,000 | 313 |
| 2003/06/23 | 184,000 | 184,000 | 182,000 | 183,000 | 417 |
| 2003/06/20 | 181,000 | 184,000 | 181,000 | 182,000 | 1,137 |
| 2003/06/19 | 186,000 | 186,000 | 182,000 | 183,000 | 609 |
| 2003/06/18 | 184,000 | 186,000 | 183,000 | 186,000 | 1,032 |
| 2003/06/17 | 181,000 | 184,000 | 181,000 | 183,000 | 695 |
| 2003/06/16 | 185,000 | 185,000 | 182,000 | 183,000 | 788 |
| 2003/06/13 | 186,000 | 186,000 | 183,000 | 185,000 | 1,512 |
| 2003/06/12 | 181,000 | 184,000 | 180,000 | 184,000 | 673 |
| 2003/06/11 | 182,000 | 183,000 | 180,000 | 180,000 | 1,188 |
| 2003/06/10 | 182,000 | 183,000 | 180,000 | 181,000 | 822 |
| 2003/06/09 | 185,000 | 185,000 | 182,000 | 182,000 | 785 |
| 2003/06/06 | 181,000 | 183,000 | 180,000 | 182,000 | 821 |
| 2003/06/05 | 185,000 | 186,000 | 182,000 | 184,000 | 1,141 |
| 2003/06/04 | 188,000 | 189,000 | 184,000 | 185,000 | 309 |
| 2003/06/03 | 189,000 | 190,000 | 187,000 | 188,000 | 1,174 |
| 2003/06/02 | 186,000 | 190,000 | 185,000 | 188,000 | 1,639 |
| 2003/05/30 | 185,000 | 186,000 | 183,000 | 184,000 | 879 |
| 2003/05/29 | 180,000 | 184,000 | 180,000 | 183,000 | 990 |
| 2003/05/28 | 178,000 | 180,000 | 177,000 | 179,000 | 928 |
| 2003/05/27 | 176,000 | 177,000 | 175,000 | 175,000 | 993 |
| 2003/05/26 | 183,000 | 183,000 | 178,000 | 178,000 | 551 |
| 2003/05/23 | 182,000 | 187,000 | 181,000 | 184,000 | 1,202 |
| 2003/05/22 | 176,000 | 179,000 | 175,000 | 179,000 | 547 |
| 2003/05/21 | 175,000 | 178,000 | 174,000 | 175,000 | 1,413 |
| 2003/05/20 | 181,000 | 181,000 | 176,000 | 176,000 | 1,059 |
| 2003/05/19 | 185,000 | 185,000 | 182,000 | 182,000 | 534 |
| 2003/05/16 | 189,000 | 190,000 | 183,000 | 187,000 | 1,637 |
| 2003/05/15 | 190,000 | 192,000 | 187,000 | 192,000 | 1,722 |
| 2003/05/14 | 181,000 | 188,000 | 180,000 | 187,000 | 1,279 |
| 2003/05/13 | 178,000 | 183,000 | 178,000 | 181,000 | 401 |
| 2003/05/12 | 179,000 | 182,000 | 178,000 | 179,000 | 617 |
| 2003/05/09 | 176,000 | 179,000 | 175,000 | 179,000 | 874 |
| 2003/05/08 | 177,000 | 178,000 | 175,000 | 175,000 | 433 |
| 2003/05/07 | 176,000 | 177,000 | 175,000 | 177,000 | 676 |
| 2003/05/06 | 176,000 | 177,000 | 174,000 | 175,000 | 570 |
| 2003/05/02 | 175,000 | 175,000 | 173,000 | 175,000 | 297 |
| 2003/05/01 | 174,000 | 175,000 | 173,000 | 175,000 | 523 |
| 2003/04/30 | 172,000 | 174,000 | 171,000 | 172,000 | 352 |
| 2003/04/28 | 171,000 | 172,000 | 169,000 | 171,000 | 336 |
| 2003/04/25 | 171,000 | 172,000 | 170,000 | 171,000 | 513 |
| 2003/04/24 | 174,000 | 175,000 | 172,000 | 172,000 | 447 |
| 2003/04/23 | 173,000 | 176,000 | 173,000 | 175,000 | 615 |
| 2003/04/22 | 174,000 | 175,000 | 172,000 | 173,000 | 440 |
| 2003/04/21 | 176,000 | 176,000 | 171,000 | 175,000 | 689 |
| 2003/04/18 | 171,000 | 177,000 | 171,000 | 176,000 | 1,861 |
| 2003/04/17 | 169,000 | 171,000 | 168,000 | 170,000 | 848 |
| 2003/04/16 | 166,000 | 169,000 | 165,000 | 168,000 | 1,009 |
| 2003/04/15 | 166,000 | 167,000 | 165,000 | 165,000 | 886 |
| 2003/04/14 | 162,000 | 164,000 | 162,000 | 164,000 | 469 |
| 2003/04/11 | 164,000 | 166,000 | 159,000 | 161,000 | 902 |
| 2003/04/10 | 158,000 | 163,000 | 158,000 | 163,000 | 1,120 |
| 2003/04/09 | 156,000 | 158,000 | 156,000 | 157,000 | 597 |
| 2003/04/08 | 154,000 | 156,000 | 153,000 | 156,000 | 417 |
| 2003/04/07 | 155,000 | 155,000 | 153,000 | 154,000 | 270 |
| 2003/04/04 | 156,000 | 156,000 | 152,000 | 152,000 | 611 |
| 2003/04/03 | 156,000 | 157,000 | 154,000 | 155,000 | 400 |
| 2003/04/02 | 155,000 | 155,000 | 154,000 | 155,000 | 209 |
| 2003/04/01 | 155,000 | 155,000 | 153,000 | 155,000 | 192 |
| 2003/03/31 | 158,000 | 159,000 | 155,000 | 155,000 | 559 |
| 2003/03/28 | 158,000 | 159,000 | 157,000 | 157,000 | 426 |
| 2003/03/27 | 158,000 | 159,000 | 157,000 | 158,000 | 364 |
| 2003/03/26 | 160,000 | 160,000 | 156,000 | 158,000 | 717 |
| 2003/03/25 | 156,000 | 159,000 | 152,000 | 159,000 | 809 |
| 2003/03/24 | 153,000 | 157,000 | 152,000 | 157,000 | 414 |
| 2003/03/20 | 148,000 | 152,000 | 148,000 | 152,000 | 408 |
| 2003/03/19 | 150,000 | 151,000 | 147,000 | 148,000 | 526 |
| 2003/03/18 | 150,000 | 152,000 | 150,000 | 150,000 | 519 |
| 2003/03/17 | 152,000 | 152,000 | 150,000 | 150,000 | 329 |
| 2003/03/14 | 151,000 | 153,000 | 151,000 | 151,000 | 1,459 |
| 2003/03/13 | 152,000 | 153,000 | 151,000 | 153,000 | 426 |
| 2003/03/12 | 152,000 | 153,000 | 151,000 | 151,000 | 475 |
| 2003/03/11 | 152,000 | 153,000 | 152,000 | 152,000 | 286 |
| 2003/03/10 | 152,000 | 154,000 | 152,000 | 152,000 | 471 |
| 2003/03/07 | 153,000 | 155,000 | 152,000 | 153,000 | 935 |
| 2003/03/06 | 156,000 | 157,000 | 152,000 | 152,000 | 1,585 |
| 2003/03/05 | 157,000 | 158,000 | 156,000 | 156,000 | 668 |
| 2003/03/04 | 161,000 | 162,000 | 156,000 | 158,000 | 1,220 |
| 2003/03/03 | 165,000 | 165,000 | 162,000 | 162,000 | 667 |
| 2003/02/28 | 166,000 | 166,000 | 165,000 | 165,000 | 308 |
| 2003/02/27 | 167,000 | 168,000 | 165,000 | 165,000 | 583 |
| 2003/02/26 | 167,000 | 168,000 | 166,000 | 167,000 | 344 |
| 2003/02/25 | 169,000 | 169,000 | 166,000 | 166,000 | 1,361 |
| 2003/02/24 | 172,000 | 172,000 | 171,000 | 171,000 | 1,948 |
| 2003/02/21 | 172,000 | 173,000 | 171,000 | 171,000 | 925 |
| 2003/02/20 | 172,000 | 172,000 | 171,000 | 172,000 | 1,143 |
| 2003/02/19 | 173,000 | 173,000 | 171,000 | 171,000 | 1,134 |
| 2003/02/18 | 173,000 | 174,000 | 172,000 | 173,000 | 1,021 |
| 2003/02/17 | 173,000 | 174,000 | 172,000 | 173,000 | 949 |
| 2003/02/14 | 172,000 | 174,000 | 172,000 | 172,000 | 1,310 |
| 2003/02/13 | 175,000 | 176,000 | 172,000 | 173,000 | 1,472 |
| 2003/02/12 | 176,000 | 176,000 | 175,000 | 176,000 | 624 |
| 2003/02/10 | 175,000 | 176,000 | 174,000 | 175,000 | 567 |
| 2003/02/07 | 176,000 | 177,000 | 174,000 | 174,000 | 575 |
| 2003/02/06 | 176,000 | 176,000 | 174,000 | 176,000 | 730 |
| 2003/02/05 | 175,000 | 176,000 | 172,000 | 173,000 | 517 |
| 2003/02/04 | 174,000 | 175,000 | 173,000 | 174,000 | 506 |
| 2003/02/03 | 172,000 | 174,000 | 172,000 | 174,000 | 266 |
| 2003/01/31 | 172,000 | 173,000 | 171,000 | 171,000 | 395 |
| 2003/01/30 | 174,000 | 174,000 | 171,000 | 171,000 | 524 |
| 2003/01/29 | 177,000 | 177,000 | 173,000 | 173,000 | 817 |
| 2003/01/28 | 174,000 | 177,000 | 173,000 | 175,000 | 573 |
| 2003/01/27 | 173,000 | 173,000 | 172,000 | 173,000 | 411 |
| 2003/01/24 | 174,000 | 174,000 | 171,000 | 172,000 | 1,105 |
| 2003/01/23 | 171,000 | 172,000 | 170,000 | 171,000 | 685 |
| 2003/01/22 | 171,000 | 172,000 | 170,000 | 170,000 | 585 |
| 2003/01/21 | 171,000 | 172,000 | 171,000 | 172,000 | 378 |
| 2003/01/20 | 171,000 | 172,000 | 170,000 | 170,000 | 773 |
| 2003/01/17 | 170,000 | 172,000 | 170,000 | 171,000 | 436 |
| 2003/01/16 | 170,000 | 172,000 | 169,000 | 170,000 | 678 |
| 2003/01/15 | 172,000 | 174,000 | 168,000 | 169,000 | 1,555 |
| 2003/01/14 | 174,000 | 175,000 | 172,000 | 173,000 | 260 |
| 2003/01/10 | 174,000 | 175,000 | 172,000 | 173,000 | 453 |
| 2003/01/09 | 175,000 | 176,000 | 173,000 | 174,000 | 337 |
| 2003/01/08 | 178,000 | 179,000 | 175,000 | 175,000 | 174 |
| 2003/01/07 | 180,000 | 181,000 | 178,000 | 178,000 | 203 |
| 2003/01/06 | 179,000 | 180,000 | 178,000 | 179,000 | 149 |