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 |
|---|---|---|---|---|---|
| 2008/12/30 | 101,100 | 107,900 | 100,000 | 107,200 | 4,383 |
| 2008/12/29 | 114,300 | 114,400 | 108,300 | 111,100 | 3,642 |
| 2008/12/26 | 114,900 | 115,000 | 113,900 | 114,200 | 1,332 |
| 2008/12/25 | 114,200 | 115,300 | 114,000 | 114,800 | 1,416 |
| 2008/12/24 | 114,100 | 115,500 | 113,000 | 114,200 | 1,952 |
| 2008/12/22 | 110,500 | 118,700 | 109,900 | 113,800 | 2,910 |
| 2008/12/19 | 110,600 | 111,400 | 109,800 | 109,900 | 2,193 |
| 2008/12/18 | 106,600 | 110,600 | 106,500 | 109,700 | 3,143 |
| 2008/12/17 | 107,000 | 107,900 | 104,600 | 107,000 | 1,595 |
| 2008/12/16 | 106,200 | 106,300 | 104,400 | 106,000 | 1,759 |
| 2008/12/15 | 105,000 | 107,300 | 104,100 | 105,700 | 1,691 |
| 2008/12/12 | 103,000 | 103,700 | 102,000 | 103,000 | 2,393 |
| 2008/12/11 | 102,100 | 104,100 | 101,800 | 103,900 | 1,861 |
| 2008/12/10 | 101,300 | 104,400 | 100,500 | 103,400 | 2,699 |
| 2008/12/09 | 101,000 | 102,700 | 100,200 | 101,500 | 2,619 |
| 2008/12/08 | 97,400 | 100,500 | 97,100 | 99,600 | 3,500 |
| 2008/12/05 | 97,500 | 97,900 | 96,100 | 96,900 | 1,776 |
| 2008/12/04 | 97,900 | 98,700 | 96,500 | 97,500 | 1,813 |
| 2008/12/03 | 98,000 | 98,000 | 96,800 | 97,800 | 1,286 |
| 2008/12/02 | 96,200 | 98,400 | 95,800 | 96,300 | 1,319 |
| 2008/12/01 | 97,700 | 99,600 | 96,200 | 98,900 | 2,170 |
| 2008/11/28 | 95,900 | 97,700 | 95,700 | 97,700 | 2,087 |
| 2008/11/27 | 94,800 | 96,300 | 94,800 | 95,600 | 1,374 |
| 2008/11/26 | 96,200 | 96,200 | 94,500 | 94,900 | 1,163 |
| 2008/11/25 | 96,000 | 96,300 | 94,400 | 96,200 | 1,692 |
| 2008/11/21 | 91,200 | 94,300 | 90,100 | 94,200 | 2,130 |
| 2008/11/20 | 94,000 | 94,800 | 93,100 | 93,200 | 1,757 |
| 2008/11/19 | 95,000 | 95,300 | 94,000 | 95,200 | 1,223 |
| 2008/11/18 | 95,000 | 95,600 | 94,100 | 95,000 | 1,388 |
| 2008/11/17 | 95,000 | 97,000 | 94,600 | 95,500 | 2,029 |
| 2008/11/14 | 96,900 | 97,800 | 94,100 | 95,400 | 2,046 |
| 2008/11/13 | 95,000 | 97,000 | 93,800 | 95,900 | 2,797 |
| 2008/11/12 | 94,500 | 95,100 | 93,600 | 94,700 | 2,249 |
| 2008/11/11 | 97,900 | 97,900 | 95,400 | 96,200 | 1,773 |
| 2008/11/10 | 96,500 | 98,300 | 96,400 | 97,900 | 2,931 |
| 2008/11/07 | 92,500 | 95,800 | 91,800 | 94,100 | 2,713 |
| 2008/11/06 | 94,200 | 95,400 | 92,600 | 94,800 | 3,127 |
| 2008/11/05 | 93,800 | 96,900 | 93,800 | 96,900 | 4,432 |
| 2008/11/04 | 90,000 | 93,000 | 90,000 | 92,800 | 3,894 |
| 2008/10/31 | 89,800 | 89,800 | 87,200 | 87,700 | 4,217 |
| 2008/10/30 | 82,200 | 89,900 | 82,000 | 89,300 | 7,400 |
| 2008/10/29 | 81,500 | 81,800 | 79,200 | 81,800 | 4,634 |
| 2008/10/28 | 73,000 | 76,500 | 70,500 | 76,500 | 4,368 |
| 2008/10/27 | 75,600 | 76,800 | 73,000 | 73,200 | 5,952 |
| 2008/10/24 | 79,600 | 79,700 | 75,300 | 75,600 | 4,397 |
| 2008/10/23 | 79,000 | 80,600 | 77,500 | 80,600 | 3,865 |
| 2008/10/22 | 82,500 | 82,600 | 80,000 | 80,000 | 3,557 |
| 2008/10/21 | 86,000 | 86,000 | 81,500 | 82,500 | 4,718 |
| 2008/10/20 | 80,700 | 82,400 | 80,000 | 82,300 | 3,581 |
| 2008/10/17 | 80,800 | 82,000 | 77,400 | 78,600 | 5,979 |
| 2008/10/16 | 79,800 | 79,800 | 75,300 | 76,800 | 5,472 |
| 2008/10/15 | 83,800 | 83,800 | 78,500 | 82,600 | 6,067 |
| 2008/10/14 | 74,300 | 74,300 | 73,100 | 74,300 | 2,867 |
| 2008/10/10 | 68,400 | 70,500 | 68,400 | 69,300 | 4,874 |
| 2008/10/09 | 70,000 | 74,000 | 69,600 | 71,900 | 5,259 |
| 2008/10/08 | 78,000 | 79,000 | 72,500 | 72,700 | 7,071 |
| 2008/10/07 | 81,000 | 84,200 | 80,000 | 82,500 | 6,672 |
| 2008/10/06 | 91,300 | 91,300 | 86,000 | 87,600 | 8,440 |
| 2008/10/03 | 100,100 | 100,800 | 100,000 | 100,300 | 1,859 |
| 2008/10/02 | 103,000 | 103,300 | 100,800 | 100,900 | 1,559 |
| 2008/10/01 | 103,600 | 104,200 | 102,600 | 103,300 | 1,297 |
| 2008/09/30 | 102,200 | 103,600 | 100,700 | 103,500 | 2,590 |
| 2008/09/29 | 106,900 | 108,200 | 105,200 | 106,000 | 1,798 |
| 2008/09/26 | 108,200 | 108,400 | 106,000 | 106,900 | 1,131 |
| 2008/09/25 | 107,500 | 108,300 | 106,300 | 108,200 | 1,043 |
| 2008/09/24 | 106,500 | 107,400 | 105,800 | 107,100 | 2,063 |
| 2008/09/22 | 110,000 | 110,300 | 105,800 | 106,500 | 2,597 |
| 2008/09/19 | 103,700 | 113,500 | 102,300 | 108,000 | 8,094 |
| 2008/09/18 | 100,000 | 104,600 | 100,000 | 103,600 | 4,195 |
| 2008/09/17 | 106,400 | 107,000 | 102,200 | 103,100 | 3,516 |
| 2008/09/16 | 100,000 | 104,900 | 99,900 | 104,400 | 2,928 |
| 2008/09/12 | 106,800 | 107,900 | 105,700 | 106,500 | 2,002 |
| 2008/09/11 | 108,800 | 108,800 | 106,500 | 106,600 | 1,605 |
| 2008/09/10 | 107,300 | 109,600 | 107,100 | 108,800 | 2,257 |
| 2008/09/09 | 107,300 | 109,300 | 107,300 | 108,500 | 2,892 |
| 2008/09/08 | 105,600 | 108,800 | 105,300 | 107,100 | 3,407 |
| 2008/09/05 | 102,500 | 105,900 | 102,200 | 105,600 | 3,165 |
| 2008/09/04 | 108,600 | 109,200 | 107,000 | 108,200 | 2,957 |
| 2008/09/03 | 112,600 | 112,700 | 110,000 | 110,300 | 3,672 |
| 2008/09/02 | 113,900 | 114,000 | 112,200 | 112,900 | 2,626 |
| 2008/09/01 | 115,500 | 115,900 | 114,000 | 114,600 | 2,784 |
| 2008/08/29 | 115,900 | 116,800 | 115,500 | 116,200 | 1,736 |
| 2008/08/28 | 115,100 | 115,900 | 114,700 | 115,900 | 1,214 |
| 2008/08/27 | 115,300 | 115,500 | 114,600 | 115,200 | 1,369 |
| 2008/08/26 | 115,000 | 116,300 | 115,000 | 116,000 | 4,150 |
| 2008/08/25 | 119,900 | 120,000 | 117,500 | 117,500 | 10,568 |
| 2008/08/22 | 120,300 | 120,300 | 119,800 | 120,000 | 1,860 |
| 2008/08/21 | 121,000 | 121,100 | 119,800 | 120,000 | 1,737 |
| 2008/08/20 | 120,400 | 121,000 | 119,800 | 120,800 | 1,574 |
| 2008/08/19 | 120,600 | 121,500 | 120,000 | 120,500 | 1,585 |
| 2008/08/18 | 120,600 | 122,600 | 120,600 | 122,000 | 2,077 |
| 2008/08/15 | 119,300 | 120,700 | 119,300 | 120,500 | 1,354 |
| 2008/08/14 | 120,400 | 120,900 | 119,000 | 119,200 | 2,672 |
| 2008/08/13 | 121,700 | 122,000 | 120,400 | 121,100 | 1,711 |
| 2008/08/12 | 122,600 | 123,100 | 121,200 | 121,400 | 1,944 |
| 2008/08/11 | 122,500 | 123,300 | 122,100 | 122,600 | 2,260 |
| 2008/08/08 | 121,100 | 122,900 | 120,400 | 122,400 | 3,137 |
| 2008/08/07 | 123,500 | 123,500 | 121,200 | 121,700 | 1,951 |
| 2008/08/06 | 122,900 | 123,600 | 121,100 | 122,900 | 2,804 |
| 2008/08/05 | 121,500 | 121,600 | 119,600 | 120,300 | 2,250 |
| 2008/08/04 | 122,500 | 122,500 | 120,700 | 121,500 | 1,908 |
| 2008/08/01 | 123,000 | 123,200 | 121,400 | 121,600 | 2,829 |
| 2008/07/31 | 122,900 | 123,500 | 122,000 | 123,500 | 2,413 |
| 2008/07/30 | 121,000 | 122,000 | 120,300 | 121,500 | 2,740 |
| 2008/07/29 | 121,200 | 121,200 | 118,400 | 119,800 | 4,139 |
| 2008/07/28 | 121,500 | 121,600 | 119,800 | 120,100 | 2,012 |
| 2008/07/25 | 121,300 | 121,400 | 119,500 | 119,600 | 2,594 |
| 2008/07/24 | 119,800 | 121,500 | 119,800 | 121,500 | 2,683 |
| 2008/07/23 | 115,800 | 118,900 | 115,600 | 117,800 | 3,068 |
| 2008/07/22 | 113,000 | 115,500 | 113,000 | 115,100 | 3,446 |
| 2008/07/18 | 115,000 | 117,000 | 113,000 | 113,000 | 4,512 |
| 2008/07/17 | 114,000 | 115,000 | 114,000 | 114,000 | 1,887 |
| 2008/07/16 | 116,000 | 116,000 | 113,000 | 113,000 | 4,101 |
| 2008/07/15 | 119,000 | 119,000 | 116,000 | 117,000 | 3,042 |
| 2008/07/14 | 119,000 | 121,000 | 119,000 | 119,000 | 2,566 |
| 2008/07/11 | 121,000 | 122,000 | 119,000 | 120,000 | 4,614 |
| 2008/07/10 | 123,000 | 123,000 | 121,000 | 122,000 | 4,225 |
| 2008/07/09 | 126,000 | 126,000 | 123,000 | 124,000 | 3,209 |
| 2008/07/08 | 126,000 | 126,000 | 124,000 | 125,000 | 4,708 |
| 2008/07/07 | 126,000 | 127,000 | 125,000 | 126,000 | 2,749 |
| 2008/07/04 | 126,000 | 126,000 | 124,000 | 125,000 | 2,325 |
| 2008/07/03 | 124,000 | 126,000 | 123,000 | 125,000 | 5,628 |
| 2008/07/02 | 127,000 | 127,000 | 124,000 | 125,000 | 4,752 |
| 2008/07/01 | 128,000 | 129,000 | 127,000 | 127,000 | 1,417 |
| 2008/06/30 | 127,000 | 128,000 | 126,000 | 127,000 | 1,451 |
| 2008/06/27 | 127,000 | 127,000 | 126,000 | 126,000 | 2,491 |
| 2008/06/26 | 128,000 | 129,000 | 127,000 | 129,000 | 3,282 |
| 2008/06/25 | 129,000 | 130,000 | 126,000 | 126,000 | 4,156 |
| 2008/06/24 | 126,000 | 129,000 | 126,000 | 129,000 | 5,606 |
| 2008/06/23 | 128,000 | 128,000 | 126,000 | 126,000 | 2,747 |
| 2008/06/20 | 129,000 | 130,000 | 128,000 | 129,000 | 3,655 |
| 2008/06/19 | 131,000 | 131,000 | 129,000 | 129,000 | 3,971 |
| 2008/06/18 | 133,000 | 134,000 | 130,000 | 131,000 | 6,520 |
| 2008/06/17 | 135,000 | 136,000 | 133,000 | 133,000 | 3,532 |
| 2008/06/16 | 134,000 | 135,000 | 133,000 | 135,000 | 3,513 |
| 2008/06/13 | 132,000 | 134,000 | 132,000 | 132,000 | 4,311 |
| 2008/06/12 | 135,000 | 136,000 | 130,000 | 132,000 | 14,502 |
| 2008/06/11 | 138,000 | 139,000 | 136,000 | 136,000 | 5,503 |
| 2008/06/10 | 141,000 | 142,000 | 138,000 | 139,000 | 7,288 |
| 2008/06/09 | 142,000 | 142,000 | 141,000 | 141,000 | 2,767 |
| 2008/06/06 | 142,000 | 144,000 | 142,000 | 142,000 | 3,682 |
| 2008/06/05 | 141,000 | 142,000 | 141,000 | 142,000 | 2,694 |
| 2008/06/04 | 142,000 | 143,000 | 141,000 | 141,000 | 2,449 |
| 2008/06/03 | 143,000 | 143,000 | 141,000 | 142,000 | 4,905 |
| 2008/06/02 | 144,000 | 145,000 | 143,000 | 143,000 | 4,742 |
| 2008/05/30 | 144,000 | 146,000 | 143,000 | 143,000 | 5,292 |
| 2008/05/29 | 143,000 | 144,000 | 143,000 | 143,000 | 1,748 |
| 2008/05/28 | 142,000 | 146,000 | 141,000 | 142,000 | 12,015 |
| 2008/05/27 | 141,000 | 142,000 | 141,000 | 142,000 | 1,736 |
| 2008/05/26 | 143,000 | 144,000 | 141,000 | 142,000 | 5,689 |
| 2008/05/23 | 146,000 | 146,000 | 144,000 | 144,000 | 3,734 |
| 2008/05/22 | 145,000 | 146,000 | 143,000 | 146,000 | 9,523 |
| 2008/05/21 | 149,000 | 150,000 | 146,000 | 146,000 | 5,881 |
| 2008/05/20 | 149,000 | 150,000 | 149,000 | 149,000 | 1,524 |
| 2008/05/19 | 150,000 | 150,000 | 149,000 | 150,000 | 2,713 |
| 2008/05/16 | 150,000 | 151,000 | 149,000 | 150,000 | 3,444 |
| 2008/05/15 | 151,000 | 151,000 | 150,000 | 150,000 | 3,648 |
| 2008/05/14 | 150,000 | 151,000 | 149,000 | 150,000 | 5,549 |
| 2008/05/13 | 151,000 | 152,000 | 150,000 | 150,000 | 5,147 |
| 2008/05/12 | 153,000 | 153,000 | 151,000 | 151,000 | 3,308 |
| 2008/05/09 | 154,000 | 154,000 | 153,000 | 153,000 | 2,338 |
| 2008/05/08 | 154,000 | 155,000 | 154,000 | 154,000 | 4,125 |
| 2008/05/07 | 155,000 | 156,000 | 154,000 | 155,000 | 5,317 |
| 2008/05/02 | 155,000 | 156,000 | 154,000 | 154,000 | 4,554 |
| 2008/05/01 | 155,000 | 156,000 | 154,000 | 154,000 | 2,921 |
| 2008/04/30 | 155,000 | 156,000 | 154,000 | 155,000 | 3,808 |
| 2008/04/28 | 156,000 | 157,000 | 154,000 | 156,000 | 8,083 |
| 2008/04/25 | 155,000 | 157,000 | 155,000 | 157,000 | 8,015 |
| 2008/04/24 | 157,000 | 158,000 | 153,000 | 155,000 | 16,535 |
| 2008/04/23 | 161,000 | 161,000 | 160,000 | 160,000 | 2,277 |
| 2008/04/22 | 160,000 | 161,000 | 160,000 | 161,000 | 996 |
| 2008/04/21 | 161,000 | 162,000 | 159,000 | 160,000 | 2,358 |
| 2008/04/18 | 159,000 | 160,000 | 158,000 | 160,000 | 2,818 |
| 2008/04/17 | 161,000 | 162,000 | 160,000 | 160,000 | 2,735 |
| 2008/04/16 | 162,000 | 163,000 | 158,000 | 160,000 | 6,511 |
| 2008/04/15 | 161,000 | 163,000 | 160,000 | 163,000 | 3,297 |
| 2008/04/14 | 163,000 | 164,000 | 158,000 | 161,000 | 7,372 |
| 2008/04/11 | 164,000 | 165,000 | 163,000 | 165,000 | 1,832 |
| 2008/04/10 | 166,000 | 166,000 | 163,000 | 164,000 | 3,361 |
| 2008/04/09 | 165,000 | 167,000 | 165,000 | 166,000 | 2,683 |
| 2008/04/08 | 168,000 | 169,000 | 165,000 | 165,000 | 5,697 |
| 2008/04/07 | 165,000 | 170,000 | 165,000 | 168,000 | 8,013 |
| 2008/04/04 | 177,000 | 178,000 | 176,000 | 178,000 | 883 |
| 2008/04/03 | 176,000 | 177,000 | 176,000 | 177,000 | 1,670 |
| 2008/04/02 | 176,000 | 178,000 | 176,000 | 177,000 | 1,432 |
| 2008/04/01 | 173,000 | 176,000 | 172,000 | 175,000 | 2,334 |
| 2008/03/31 | 176,000 | 177,000 | 173,000 | 173,000 | 2,238 |
| 2008/03/28 | 178,000 | 179,000 | 176,000 | 177,000 | 1,652 |
| 2008/03/27 | 176,000 | 179,000 | 176,000 | 179,000 | 2,383 |
| 2008/03/26 | 175,000 | 178,000 | 175,000 | 178,000 | 1,684 |
| 2008/03/25 | 175,000 | 177,000 | 175,000 | 177,000 | 1,346 |
| 2008/03/24 | 177,000 | 178,000 | 175,000 | 175,000 | 2,141 |
| 2008/03/21 | 178,000 | 179,000 | 176,000 | 178,000 | 2,124 |
| 2008/03/19 | 179,000 | 180,000 | 176,000 | 178,000 | 4,216 |
| 2008/03/18 | 169,000 | 178,000 | 168,000 | 178,000 | 7,474 |
| 2008/03/17 | 167,000 | 168,000 | 165,000 | 168,000 | 2,901 |
| 2008/03/14 | 170,000 | 171,000 | 166,000 | 166,000 | 3,203 |
| 2008/03/13 | 172,000 | 174,000 | 168,000 | 169,000 | 4,296 |
| 2008/03/12 | 175,000 | 176,000 | 172,000 | 173,000 | 5,019 |
| 2008/03/11 | 165,000 | 168,000 | 165,000 | 168,000 | 2,651 |
| 2008/03/10 | 166,000 | 167,000 | 165,000 | 167,000 | 2,365 |
| 2008/03/07 | 166,000 | 168,000 | 165,000 | 167,000 | 2,855 |
| 2008/03/06 | 166,000 | 168,000 | 166,000 | 168,000 | 2,233 |
| 2008/03/05 | 166,000 | 168,000 | 165,000 | 165,000 | 3,157 |
| 2008/03/04 | 169,000 | 170,000 | 165,000 | 165,000 | 6,896 |
| 2008/03/03 | 170,000 | 171,000 | 167,000 | 169,000 | 3,508 |
| 2008/02/29 | 177,000 | 178,000 | 175,000 | 175,000 | 2,048 |
| 2008/02/28 | 179,000 | 180,000 | 178,000 | 179,000 | 1,382 |
| 2008/02/27 | 179,000 | 180,000 | 178,000 | 180,000 | 2,363 |
| 2008/02/26 | 181,000 | 182,000 | 179,000 | 180,000 | 2,800 |
| 2008/02/25 | 183,000 | 184,000 | 183,000 | 184,000 | 6,770 |
| 2008/02/22 | 182,000 | 183,000 | 181,000 | 183,000 | 1,840 |
| 2008/02/21 | 181,000 | 182,000 | 181,000 | 182,000 | 1,124 |
| 2008/02/20 | 183,000 | 184,000 | 180,000 | 180,000 | 1,993 |
| 2008/02/19 | 183,000 | 184,000 | 182,000 | 183,000 | 1,165 |
| 2008/02/18 | 181,000 | 184,000 | 181,000 | 183,000 | 2,619 |
| 2008/02/15 | 179,000 | 181,000 | 178,000 | 180,000 | 2,650 |
| 2008/02/14 | 182,000 | 182,000 | 179,000 | 180,000 | 2,790 |
| 2008/02/13 | 182,000 | 182,000 | 178,000 | 178,000 | 1,522 |
| 2008/02/12 | 182,000 | 182,000 | 179,000 | 180,000 | 1,025 |
| 2008/02/08 | 182,000 | 183,000 | 181,000 | 182,000 | 1,157 |
| 2008/02/07 | 184,000 | 184,000 | 180,000 | 180,000 | 3,394 |
| 2008/02/06 | 184,000 | 186,000 | 183,000 | 184,000 | 2,491 |
| 2008/02/05 | 183,000 | 187,000 | 182,000 | 187,000 | 3,785 |
| 2008/02/04 | 182,000 | 184,000 | 181,000 | 181,000 | 2,902 |
| 2008/02/01 | 180,000 | 181,000 | 179,000 | 180,000 | 2,230 |
| 2008/01/31 | 177,000 | 179,000 | 176,000 | 178,000 | 3,893 |
| 2008/01/30 | 176,000 | 177,000 | 175,000 | 177,000 | 2,605 |
| 2008/01/29 | 176,000 | 177,000 | 174,000 | 175,000 | 1,557 |
| 2008/01/28 | 174,000 | 176,000 | 173,000 | 174,000 | 2,235 |
| 2008/01/25 | 171,000 | 174,000 | 171,000 | 174,000 | 2,959 |
| 2008/01/24 | 169,000 | 170,000 | 167,000 | 169,000 | 2,874 |
| 2008/01/23 | 169,000 | 170,000 | 165,000 | 166,000 | 3,757 |
| 2008/01/22 | 171,000 | 171,000 | 166,000 | 166,000 | 5,765 |
| 2008/01/21 | 176,000 | 177,000 | 172,000 | 172,000 | 7,953 |
| 2008/01/18 | 175,000 | 178,000 | 174,000 | 177,000 | 5,263 |
| 2008/01/17 | 177,000 | 178,000 | 176,000 | 178,000 | 3,633 |
| 2008/01/16 | 179,000 | 180,000 | 177,000 | 177,000 | 3,870 |
| 2008/01/15 | 184,000 | 184,000 | 180,000 | 180,000 | 3,522 |
| 2008/01/11 | 183,000 | 185,000 | 182,000 | 183,000 | 2,506 |
| 2008/01/10 | 185,000 | 185,000 | 182,000 | 183,000 | 1,798 |
| 2008/01/09 | 183,000 | 185,000 | 181,000 | 185,000 | 4,792 |
| 2008/01/08 | 185,000 | 186,000 | 183,000 | 184,000 | 3,432 |
| 2008/01/07 | 185,000 | 186,000 | 184,000 | 184,000 | 3,042 |
| 2008/01/04 | 188,000 | 188,000 | 184,000 | 184,000 | 2,985 |