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 |
|---|---|---|---|---|---|
| 2004/12/30 | 160,000 | 161,000 | 159,000 | 161,000 | 1,279 |
| 2004/12/29 | 161,000 | 162,000 | 159,000 | 160,000 | 4,122 |
| 2004/12/28 | 158,000 | 161,000 | 158,000 | 161,000 | 6,353 |
| 2004/12/27 | 157,000 | 158,000 | 157,000 | 158,000 | 1,662 |
| 2004/12/24 | 158,000 | 159,000 | 157,000 | 157,000 | 2,843 |
| 2004/12/22 | 158,000 | 159,000 | 158,000 | 159,000 | 1,182 |
| 2004/12/21 | 159,000 | 160,000 | 158,000 | 158,000 | 1,817 |
| 2004/12/20 | 159,000 | 160,000 | 159,000 | 159,000 | 1,103 |
| 2004/12/17 | 159,000 | 160,000 | 159,000 | 160,000 | 812 |
| 2004/12/16 | 158,000 | 160,000 | 158,000 | 159,000 | 1,948 |
| 2004/12/15 | 158,000 | 158,000 | 157,000 | 158,000 | 2,286 |
| 2004/12/14 | 159,000 | 160,000 | 157,000 | 159,000 | 2,477 |
| 2004/12/13 | 159,000 | 160,000 | 158,000 | 158,000 | 1,668 |
| 2004/12/10 | 160,000 | 160,000 | 158,000 | 158,000 | 1,926 |
| 2004/12/09 | 160,000 | 161,000 | 159,000 | 160,000 | 1,325 |
| 2004/12/08 | 161,000 | 161,000 | 159,000 | 160,000 | 1,212 |
| 2004/12/07 | 162,000 | 162,000 | 160,000 | 160,000 | 1,043 |
| 2004/12/06 | 161,000 | 162,000 | 160,000 | 160,000 | 1,238 |
| 2004/12/03 | 161,000 | 162,000 | 160,000 | 161,000 | 1,478 |
| 2004/12/02 | 160,000 | 162,000 | 160,000 | 160,000 | 2,141 |
| 2004/12/01 | 161,000 | 161,000 | 159,000 | 160,000 | 1,995 |
| 2004/11/30 | 160,000 | 161,000 | 159,000 | 160,000 | 1,546 |
| 2004/11/29 | 159,000 | 160,000 | 158,000 | 159,000 | 852 |
| 2004/11/26 | 159,000 | 159,000 | 158,000 | 158,000 | 1,055 |
| 2004/11/25 | 160,000 | 161,000 | 158,000 | 159,000 | 2,209 |
| 2004/11/24 | 161,000 | 161,000 | 160,000 | 160,000 | 1,702 |
| 2004/11/22 | 161,000 | 161,000 | 160,000 | 161,000 | 1,640 |
| 2004/11/19 | 161,000 | 162,000 | 160,000 | 160,000 | 2,453 |
| 2004/11/18 | 162,000 | 163,000 | 161,000 | 161,000 | 3,057 |
| 2004/11/17 | 162,000 | 162,000 | 161,000 | 161,000 | 1,884 |
| 2004/11/16 | 162,000 | 162,000 | 161,000 | 161,000 | 1,149 |
| 2004/11/15 | 160,000 | 163,000 | 159,000 | 161,000 | 2,902 |
| 2004/11/12 | 159,000 | 160,000 | 158,000 | 160,000 | 1,998 |
| 2004/11/11 | 159,000 | 161,000 | 159,000 | 160,000 | 3,156 |
| 2004/11/10 | 159,000 | 160,000 | 158,000 | 160,000 | 1,254 |
| 2004/11/09 | 159,000 | 160,000 | 158,000 | 159,000 | 1,692 |
| 2004/11/08 | 161,000 | 161,000 | 159,000 | 159,000 | 1,734 |
| 2004/11/05 | 160,000 | 162,000 | 158,000 | 160,000 | 6,137 |
| 2004/11/04 | 160,000 | 163,000 | 159,000 | 162,000 | 3,390 |
| 2004/11/02 | 159,000 | 160,000 | 159,000 | 160,000 | 4,084 |
| 2004/11/01 | 163,000 | 164,000 | 158,000 | 161,000 | 5,884 |
| 2004/10/29 | 169,000 | 169,000 | 167,000 | 168,000 | 1,221 |
| 2004/10/28 | 169,000 | 171,000 | 168,000 | 169,000 | 1,745 |
| 2004/10/27 | 170,000 | 171,000 | 169,000 | 169,000 | 1,377 |
| 2004/10/26 | 170,000 | 172,000 | 170,000 | 171,000 | 1,345 |
| 2004/10/25 | 172,000 | 172,000 | 170,000 | 170,000 | 2,206 |
| 2004/10/22 | 171,000 | 172,000 | 170,000 | 171,000 | 1,075 |
| 2004/10/21 | 172,000 | 173,000 | 171,000 | 171,000 | 1,241 |
| 2004/10/20 | 172,000 | 172,000 | 171,000 | 171,000 | 830 |
| 2004/10/19 | 172,000 | 173,000 | 171,000 | 172,000 | 622 |
| 2004/10/18 | 175,000 | 175,000 | 170,000 | 171,000 | 2,221 |
| 2004/10/15 | 173,000 | 175,000 | 173,000 | 175,000 | 2,309 |
| 2004/10/14 | 173,000 | 174,000 | 172,000 | 172,000 | 1,256 |
| 2004/10/13 | 174,000 | 175,000 | 172,000 | 173,000 | 1,793 |
| 2004/10/12 | 177,000 | 177,000 | 175,000 | 175,000 | 1,605 |
| 2004/10/08 | 179,000 | 180,000 | 178,000 | 180,000 | 1,818 |
| 2004/10/07 | 179,000 | 180,000 | 178,000 | 179,000 | 2,888 |
| 2004/10/06 | 178,000 | 179,000 | 177,000 | 178,000 | 2,522 |
| 2004/10/05 | 176,000 | 178,000 | 174,000 | 178,000 | 3,241 |
| 2004/10/04 | 172,000 | 176,000 | 171,000 | 176,000 | 4,077 |
| 2004/10/01 | 172,000 | 175,000 | 171,000 | 174,000 | 2,964 |
| 2004/09/30 | 172,000 | 173,000 | 171,000 | 171,000 | 1,671 |
| 2004/09/29 | 172,000 | 173,000 | 171,000 | 172,000 | 1,216 |
| 2004/09/28 | 175,000 | 175,000 | 170,000 | 172,000 | 3,282 |
| 2004/09/27 | 174,000 | 175,000 | 170,000 | 175,000 | 2,501 |
| 2004/09/24 | 176,000 | 177,000 | 174,000 | 175,000 | 1,949 |
| 2004/09/22 | 177,000 | 177,000 | 175,000 | 176,000 | 1,950 |
| 2004/09/21 | 176,000 | 178,000 | 176,000 | 176,000 | 2,246 |
| 2004/09/17 | 176,000 | 176,000 | 175,000 | 175,000 | 1,803 |
| 2004/09/16 | 175,000 | 177,000 | 174,000 | 176,000 | 3,567 |
| 2004/09/15 | 177,000 | 178,000 | 175,000 | 177,000 | 2,666 |
| 2004/09/14 | 179,000 | 180,000 | 176,000 | 177,000 | 3,600 |
| 2004/09/13 | 180,000 | 181,000 | 179,000 | 179,000 | 2,076 |
| 2004/09/10 | 182,000 | 182,000 | 180,000 | 180,000 | 2,966 |
| 2004/09/09 | 183,000 | 183,000 | 181,000 | 181,000 | 2,165 |
| 2004/09/08 | 184,000 | 184,000 | 182,000 | 183,000 | 2,722 |
| 2004/09/07 | 185,000 | 188,000 | 183,000 | 183,000 | 18,835 |
| 2004/09/06 | 183,000 | 184,000 | 180,000 | 181,000 | 9,506 |
| 2004/09/03 | 179,000 | 182,000 | 178,000 | 180,000 | 13,190 |
| 2004/09/02 | 176,000 | 176,000 | 175,000 | 175,000 | 1,040 |
| 2004/09/01 | 175,000 | 176,000 | 175,000 | 175,000 | 1,437 |
| 2004/08/31 | 176,000 | 176,000 | 175,000 | 175,000 | 1,562 |
| 2004/08/30 | 178,000 | 178,000 | 176,000 | 176,000 | 2,250 |
| 2004/08/27 | 176,000 | 179,000 | 176,000 | 178,000 | 4,418 |
| 2004/08/26 | 176,000 | 179,000 | 176,000 | 176,000 | 3,485 |
| 2004/08/25 | 177,000 | 178,000 | 176,000 | 176,000 | 4,206 |
| 2004/08/24 | 180,000 | 181,000 | 177,000 | 177,000 | 3,826 |
| 2004/08/23 | 179,000 | 181,000 | 178,000 | 180,000 | 2,151 |
| 2004/08/20 | 179,000 | 180,000 | 178,000 | 179,000 | 1,970 |
| 2004/08/19 | 179,000 | 181,000 | 178,000 | 179,000 | 2,779 |
| 2004/08/18 | 178,000 | 179,000 | 176,000 | 176,000 | 931 |
| 2004/08/17 | 178,000 | 179,000 | 177,000 | 177,000 | 1,110 |
| 2004/08/16 | 179,000 | 180,000 | 176,000 | 178,000 | 1,354 |
| 2004/08/13 | 179,000 | 180,000 | 178,000 | 179,000 | 1,724 |
| 2004/08/12 | 179,000 | 181,000 | 179,000 | 180,000 | 1,147 |
| 2004/08/11 | 182,000 | 182,000 | 179,000 | 180,000 | 2,102 |
| 2004/08/10 | 179,000 | 182,000 | 179,000 | 182,000 | 1,840 |
| 2004/08/09 | 179,000 | 180,000 | 177,000 | 180,000 | 2,045 |
| 2004/08/06 | 183,000 | 183,000 | 180,000 | 181,000 | 2,552 |
| 2004/08/05 | 185,000 | 185,000 | 183,000 | 184,000 | 1,758 |
| 2004/08/04 | 185,000 | 187,000 | 183,000 | 186,000 | 5,320 |
| 2004/08/03 | 185,000 | 187,000 | 184,000 | 185,000 | 5,597 |
| 2004/08/02 | 185,000 | 186,000 | 182,000 | 184,000 | 4,206 |
| 2004/07/30 | 183,000 | 189,000 | 183,000 | 187,000 | 8,147 |
| 2004/07/29 | 183,000 | 184,000 | 181,000 | 182,000 | 4,163 |
| 2004/07/28 | 183,000 | 188,000 | 180,000 | 184,000 | 17,102 |
| 2004/07/27 | 174,000 | 185,000 | 174,000 | 181,000 | 25,676 |
| 2004/07/26 | 177,000 | 177,000 | 172,000 | 172,000 | 3,355 |
| 2004/07/23 | 182,000 | 183,000 | 176,000 | 177,000 | 15,065 |
| 2004/07/22 | 174,000 | 179,000 | 172,000 | 178,000 | 9,294 |
| 2004/07/21 | 172,000 | 175,000 | 171,000 | 175,000 | 5,064 |
| 2004/07/20 | 171,000 | 171,000 | 170,000 | 171,000 | 1,594 |
| 2004/07/16 | 172,000 | 173,000 | 169,000 | 172,000 | 5,083 |
| 2004/07/15 | 168,000 | 169,000 | 165,000 | 166,000 | 3,180 |
| 2004/07/14 | 169,000 | 170,000 | 168,000 | 168,000 | 1,090 |
| 2004/07/13 | 169,000 | 170,000 | 168,000 | 168,000 | 2,651 |
| 2004/07/12 | 172,000 | 172,000 | 169,000 | 170,000 | 1,075 |
| 2004/07/09 | 169,000 | 171,000 | 169,000 | 171,000 | 3,739 |
| 2004/07/08 | 168,000 | 168,000 | 167,000 | 167,000 | 1,093 |
| 2004/07/07 | 169,000 | 169,000 | 166,000 | 167,000 | 2,816 |
| 2004/07/06 | 170,000 | 171,000 | 169,000 | 170,000 | 2,398 |
| 2004/07/05 | 173,000 | 174,000 | 169,000 | 170,000 | 2,803 |
| 2004/07/02 | 171,000 | 174,000 | 170,000 | 172,000 | 5,307 |
| 2004/07/01 | 163,000 | 171,000 | 162,000 | 171,000 | 8,298 |
| 2004/06/30 | 167,000 | 168,000 | 164,000 | 165,000 | 4,118 |
| 2004/06/29 | 166,000 | 167,000 | 166,000 | 167,000 | 1,895 |
| 2004/06/28 | 165,000 | 168,000 | 164,000 | 168,000 | 3,823 |
| 2004/06/25 | 170,000 | 170,000 | 168,000 | 169,000 | 3,611 |
| 2004/06/24 | 171,000 | 173,000 | 171,000 | 171,000 | 1,969 |
| 2004/06/23 | 175,000 | 175,000 | 172,000 | 174,000 | 2,918 |
| 2004/06/22 | 177,000 | 177,000 | 175,000 | 176,000 | 894 |
| 2004/06/21 | 177,000 | 178,000 | 176,000 | 176,000 | 1,476 |
| 2004/06/18 | 178,000 | 180,000 | 176,000 | 176,000 | 4,041 |
| 2004/06/17 | 177,000 | 177,000 | 174,000 | 175,000 | 2,529 |
| 2004/06/16 | 179,000 | 179,000 | 175,000 | 177,000 | 1,990 |
| 2004/06/15 | 177,000 | 180,000 | 176,000 | 179,000 | 2,737 |
| 2004/06/14 | 177,000 | 178,000 | 176,000 | 177,000 | 742 |
| 2004/06/11 | 177,000 | 178,000 | 176,000 | 176,000 | 1,922 |
| 2004/06/10 | 177,000 | 178,000 | 175,000 | 178,000 | 3,420 |
| 2004/06/09 | 174,000 | 176,000 | 173,000 | 176,000 | 2,125 |
| 2004/06/08 | 175,000 | 175,000 | 173,000 | 174,000 | 718 |
| 2004/06/07 | 173,000 | 174,000 | 172,000 | 174,000 | 899 |
| 2004/06/04 | 173,000 | 174,000 | 171,000 | 172,000 | 1,130 |
| 2004/06/03 | 177,000 | 177,000 | 173,000 | 173,000 | 1,321 |
| 2004/06/02 | 176,000 | 177,000 | 174,000 | 176,000 | 1,879 |
| 2004/06/01 | 175,000 | 177,000 | 174,000 | 175,000 | 1,406 |
| 2004/05/31 | 175,000 | 176,000 | 174,000 | 174,000 | 1,309 |
| 2004/05/28 | 173,000 | 175,000 | 172,000 | 175,000 | 1,095 |
| 2004/05/27 | 173,000 | 174,000 | 171,000 | 172,000 | 1,285 |
| 2004/05/26 | 172,000 | 174,000 | 172,000 | 173,000 | 2,044 |
| 2004/05/25 | 174,000 | 174,000 | 171,000 | 172,000 | 1,130 |
| 2004/05/24 | 174,000 | 174,000 | 172,000 | 174,000 | 1,470 |
| 2004/05/21 | 172,000 | 175,000 | 171,000 | 175,000 | 2,443 |
| 2004/05/20 | 169,000 | 171,000 | 167,000 | 170,000 | 2,689 |
| 2004/05/19 | 165,000 | 170,000 | 164,000 | 170,000 | 2,092 |
| 2004/05/18 | 158,000 | 165,000 | 158,000 | 163,000 | 2,968 |
| 2004/05/17 | 164,000 | 176,000 | 158,000 | 160,000 | 5,504 |
| 2004/05/14 | 167,000 | 169,000 | 162,000 | 163,000 | 4,179 |
| 2004/05/13 | 169,000 | 169,000 | 165,000 | 165,000 | 1,557 |
| 2004/05/12 | 167,000 | 169,000 | 166,000 | 168,000 | 2,407 |
| 2004/05/11 | 160,000 | 168,000 | 160,000 | 166,000 | 3,816 |
| 2004/05/10 | 172,000 | 173,000 | 162,000 | 162,000 | 7,124 |
| 2004/05/07 | 173,000 | 174,000 | 171,000 | 171,000 | 3,112 |
| 2004/05/06 | 176,000 | 177,000 | 174,000 | 174,000 | 2,783 |
| 2004/04/30 | 173,000 | 176,000 | 173,000 | 175,000 | 2,638 |
| 2004/04/28 | 177,000 | 177,000 | 174,000 | 174,000 | 3,293 |
| 2004/04/27 | 177,000 | 177,000 | 175,000 | 176,000 | 2,976 |
| 2004/04/26 | 179,000 | 180,000 | 176,000 | 176,000 | 5,478 |
| 2004/04/23 | 177,000 | 179,000 | 176,000 | 178,000 | 4,728 |
| 2004/04/22 | 177,000 | 178,000 | 175,000 | 176,000 | 3,503 |
| 2004/04/21 | 179,000 | 180,000 | 174,000 | 176,000 | 9,030 |
| 2004/04/20 | 181,000 | 182,000 | 179,000 | 180,000 | 3,983 |
| 2004/04/19 | 180,000 | 181,000 | 177,000 | 180,000 | 5,618 |
| 2004/04/16 | 176,000 | 182,000 | 172,000 | 182,000 | 24,418 |
| 2004/04/15 | 176,000 | 179,000 | 172,000 | 173,000 | 11,827 |
| 2004/04/14 | 172,000 | 175,000 | 169,000 | 172,000 | 20,082 |
| 2004/04/13 | 175,000 | 180,000 | 174,000 | 177,000 | 8,554 |
| 2004/04/12 | 171,000 | 174,000 | 170,000 | 173,000 | 6,497 |
| 2004/04/09 | 175,000 | 176,000 | 170,000 | 172,000 | 5,805 |
| 2004/04/08 | 175,000 | 178,000 | 174,000 | 177,000 | 3,708 |
| 2004/04/07 | 177,000 | 178,000 | 173,000 | 175,000 | 5,768 |
| 2004/04/06 | 180,000 | 180,000 | 176,000 | 178,000 | 3,609 |
| 2004/04/05 | 182,000 | 182,000 | 180,000 | 180,000 | 3,687 |
| 2004/04/02 | 183,000 | 184,000 | 182,000 | 183,000 | 4,509 |
| 2004/04/01 | 184,000 | 184,000 | 181,000 | 182,000 | 2,009 |
| 2004/03/31 | 183,000 | 183,000 | 180,000 | 183,000 | 1,362 |
| 2004/03/30 | 181,000 | 183,000 | 180,000 | 183,000 | 2,305 |
| 2004/03/29 | 180,000 | 182,000 | 178,000 | 181,000 | 3,636 |
| 2004/03/26 | 185,000 | 186,000 | 179,000 | 183,000 | 10,782 |
| 2004/03/25 | 179,000 | 179,000 | 176,000 | 179,000 | 2,686 |
| 2004/03/24 | 177,000 | 179,000 | 176,000 | 179,000 | 1,438 |
| 2004/03/23 | 176,000 | 177,000 | 174,000 | 176,000 | 2,116 |
| 2004/03/22 | 179,000 | 180,000 | 177,000 | 177,000 | 4,692 |
| 2004/03/19 | 179,000 | 185,000 | 179,000 | 181,000 | 15,149 |
| 2004/03/18 | 179,000 | 179,000 | 176,000 | 177,000 | 1,745 |
| 2004/03/17 | 184,000 | 185,000 | 177,000 | 178,000 | 5,468 |
| 2004/03/16 | 176,000 | 181,000 | 175,000 | 180,000 | 5,644 |
| 2004/03/15 | 173,000 | 176,000 | 173,000 | 173,000 | 4,182 |
| 2004/03/12 | 171,000 | 173,000 | 171,000 | 171,000 | 3,001 |
| 2004/03/11 | 172,000 | 173,000 | 170,000 | 172,000 | 3,578 |
| 2004/03/10 | 168,000 | 173,000 | 168,000 | 172,000 | 4,322 |
| 2004/03/09 | 170,000 | 170,000 | 167,000 | 168,000 | 3,217 |
| 2004/03/08 | 165,000 | 173,000 | 164,000 | 170,000 | 6,708 |
| 2004/03/05 | 160,000 | 164,000 | 159,000 | 163,000 | 4,070 |
| 2004/03/04 | 162,000 | 162,000 | 158,000 | 159,000 | 3,646 |
| 2004/03/03 | 164,000 | 165,000 | 162,000 | 162,000 | 1,947 |
| 2004/03/02 | 165,000 | 167,000 | 164,000 | 164,000 | 3,555 |
| 2004/03/01 | 165,000 | 167,000 | 164,000 | 167,000 | 3,975 |
| 2004/02/27 | 165,000 | 165,000 | 163,000 | 165,000 | 2,490 |
| 2004/02/26 | 162,000 | 165,000 | 161,000 | 165,000 | 4,187 |
| 2004/02/25 | 161,000 | 162,000 | 160,000 | 162,000 | 2,515 |
| 2004/02/24 | 158,000 | 165,000 | 157,000 | 164,000 | 5,835 |
| 2004/02/23 | 162,000 | 163,000 | 160,000 | 160,000 | 4,795 |
| 2004/02/20 | 159,000 | 164,000 | 158,000 | 163,000 | 4,948 |
| 2004/02/19 | 158,000 | 159,000 | 157,000 | 158,000 | 1,205 |
| 2004/02/18 | 159,000 | 160,000 | 157,000 | 158,000 | 2,196 |
| 2004/02/17 | 160,000 | 160,000 | 157,000 | 157,000 | 2,131 |
| 2004/02/16 | 157,000 | 159,000 | 156,000 | 159,000 | 2,798 |
| 2004/02/13 | 152,000 | 157,000 | 151,000 | 155,000 | 3,445 |
| 2004/02/12 | 150,000 | 154,000 | 150,000 | 152,000 | 3,816 |
| 2004/02/10 | 150,000 | 152,000 | 147,000 | 151,000 | 6,353 |
| 2004/02/09 | 155,000 | 155,000 | 150,000 | 150,000 | 3,617 |
| 2004/02/06 | 155,000 | 156,000 | 153,000 | 153,000 | 1,398 |
| 2004/02/05 | 153,000 | 155,000 | 151,000 | 154,000 | 2,459 |
| 2004/02/04 | 150,000 | 153,000 | 149,000 | 150,000 | 2,721 |
| 2004/02/03 | 147,000 | 149,000 | 146,000 | 148,000 | 1,528 |
| 2004/02/02 | 148,000 | 149,000 | 147,000 | 147,000 | 1,855 |
| 2004/01/30 | 151,000 | 151,000 | 148,000 | 150,000 | 2,568 |
| 2004/01/29 | 150,000 | 154,000 | 150,000 | 151,000 | 2,249 |
| 2004/01/28 | 152,000 | 153,000 | 151,000 | 152,000 | 2,837 |
| 2004/01/27 | 156,000 | 157,000 | 154,000 | 154,000 | 1,691 |
| 2004/01/26 | 158,000 | 158,000 | 156,000 | 156,000 | 2,158 |
| 2004/01/23 | 159,000 | 160,000 | 158,000 | 158,000 | 2,311 |
| 2004/01/22 | 160,000 | 161,000 | 159,000 | 159,000 | 1,435 |
| 2004/01/21 | 159,000 | 160,000 | 158,000 | 159,000 | 1,435 |
| 2004/01/20 | 157,000 | 159,000 | 156,000 | 158,000 | 1,961 |
| 2004/01/19 | 160,000 | 160,000 | 156,000 | 157,000 | 2,251 |
| 2004/01/16 | 156,000 | 162,000 | 155,000 | 162,000 | 7,667 |
| 2004/01/15 | 156,000 | 156,000 | 154,000 | 156,000 | 1,961 |
| 2004/01/14 | 155,000 | 156,000 | 154,000 | 155,000 | 3,214 |
| 2004/01/13 | 156,000 | 157,000 | 154,000 | 155,000 | 2,910 |
| 2004/01/09 | 155,000 | 156,000 | 153,000 | 156,000 | 4,331 |
| 2004/01/08 | 156,000 | 156,000 | 153,000 | 154,000 | 6,216 |
| 2004/01/07 | 148,000 | 158,000 | 148,000 | 155,000 | 17,607 |
| 2004/01/06 | 143,000 | 146,000 | 142,000 | 145,000 | 14,246 |
| 2004/01/05 | 141,000 | 144,000 | 133,000 | 144,000 | 13,683 |