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 |
|---|---|---|---|---|---|
| 2009/12/30 | 100,400 | 100,500 | 100,000 | 100,000 | 1,001 |
| 2009/12/29 | 100,000 | 100,300 | 99,800 | 100,300 | 1,182 |
| 2009/12/28 | 99,900 | 100,100 | 99,800 | 99,900 | 1,135 |
| 2009/12/25 | 99,900 | 100,000 | 99,700 | 99,700 | 1,040 |
| 2009/12/24 | 100,000 | 100,600 | 99,600 | 100,000 | 1,784 |
| 2009/12/22 | 100,000 | 100,100 | 99,800 | 99,900 | 1,362 |
| 2009/12/21 | 100,400 | 100,500 | 99,900 | 99,900 | 1,245 |
| 2009/12/18 | 100,600 | 100,700 | 100,000 | 100,500 | 1,120 |
| 2009/12/17 | 101,300 | 101,600 | 100,700 | 100,800 | 879 |
| 2009/12/16 | 100,700 | 102,600 | 100,700 | 101,400 | 1,208 |
| 2009/12/15 | 100,500 | 101,100 | 100,000 | 100,900 | 999 |
| 2009/12/14 | 100,200 | 100,200 | 99,000 | 100,000 | 1,734 |
| 2009/12/11 | 100,400 | 101,300 | 100,000 | 100,300 | 1,906 |
| 2009/12/10 | 100,600 | 100,900 | 100,000 | 100,200 | 1,068 |
| 2009/12/09 | 100,700 | 101,400 | 100,600 | 100,900 | 851 |
| 2009/12/08 | 102,500 | 102,600 | 101,000 | 101,000 | 1,660 |
| 2009/12/07 | 103,000 | 103,000 | 102,000 | 102,400 | 1,015 |
| 2009/12/04 | 103,300 | 103,300 | 101,500 | 102,300 | 1,094 |
| 2009/12/03 | 101,000 | 102,600 | 101,000 | 102,600 | 1,494 |
| 2009/12/02 | 104,200 | 104,200 | 100,900 | 101,300 | 2,192 |
| 2009/12/01 | 101,700 | 104,100 | 101,400 | 104,100 | 2,211 |
| 2009/11/30 | 99,500 | 101,500 | 99,300 | 101,500 | 1,465 |
| 2009/11/27 | 100,000 | 100,600 | 99,000 | 99,300 | 1,513 |
| 2009/11/26 | 99,500 | 100,300 | 99,500 | 100,300 | 860 |
| 2009/11/25 | 99,100 | 99,700 | 98,700 | 99,100 | 1,125 |
| 2009/11/24 | 100,300 | 100,500 | 99,000 | 99,000 | 2,054 |
| 2009/11/20 | 100,100 | 101,000 | 100,100 | 100,600 | 1,748 |
| 2009/11/19 | 100,700 | 101,300 | 100,100 | 100,600 | 1,099 |
| 2009/11/18 | 100,800 | 101,400 | 100,500 | 100,800 | 1,173 |
| 2009/11/17 | 102,900 | 102,900 | 100,900 | 101,400 | 1,027 |
| 2009/11/16 | 103,000 | 103,400 | 102,200 | 102,500 | 1,004 |
| 2009/11/13 | 102,900 | 103,400 | 102,800 | 103,100 | 681 |
| 2009/11/12 | 104,100 | 104,200 | 102,200 | 102,900 | 1,531 |
| 2009/11/11 | 105,000 | 105,300 | 104,000 | 104,000 | 701 |
| 2009/11/10 | 105,000 | 105,000 | 104,500 | 104,900 | 905 |
| 2009/11/09 | 106,200 | 106,200 | 104,400 | 104,800 | 1,409 |
| 2009/11/06 | 106,200 | 106,200 | 105,100 | 105,200 | 963 |
| 2009/11/05 | 107,000 | 107,000 | 105,500 | 106,100 | 840 |
| 2009/11/04 | 107,000 | 107,000 | 105,700 | 106,300 | 1,210 |
| 2009/11/02 | 106,200 | 107,000 | 105,300 | 107,000 | 1,764 |
| 2009/10/30 | 109,000 | 109,300 | 106,000 | 106,100 | 2,347 |
| 2009/10/29 | 108,100 | 109,400 | 107,000 | 108,100 | 3,734 |
| 2009/10/28 | 109,900 | 109,900 | 108,400 | 109,000 | 1,745 |
| 2009/10/27 | 108,700 | 109,900 | 106,600 | 109,900 | 2,889 |
| 2009/10/26 | 109,100 | 109,800 | 107,700 | 108,700 | 2,271 |
| 2009/10/23 | 108,400 | 108,900 | 107,200 | 107,500 | 1,817 |
| 2009/10/22 | 108,500 | 108,500 | 107,100 | 108,500 | 1,400 |
| 2009/10/21 | 107,500 | 108,600 | 106,700 | 108,500 | 1,256 |
| 2009/10/20 | 108,000 | 108,400 | 107,800 | 108,400 | 920 |
| 2009/10/19 | 106,000 | 107,500 | 105,400 | 107,500 | 1,595 |
| 2009/10/16 | 106,500 | 106,800 | 105,400 | 106,200 | 978 |
| 2009/10/15 | 106,500 | 107,000 | 105,700 | 106,500 | 1,346 |
| 2009/10/14 | 106,000 | 106,400 | 105,200 | 105,800 | 1,726 |
| 2009/10/13 | 105,600 | 106,900 | 105,600 | 105,900 | 1,457 |
| 2009/10/09 | 105,400 | 106,300 | 105,000 | 105,900 | 1,934 |
| 2009/10/08 | 105,300 | 107,400 | 104,900 | 106,800 | 2,714 |
| 2009/10/07 | 106,200 | 106,200 | 105,300 | 106,200 | 865 |
| 2009/10/06 | 105,700 | 105,700 | 104,800 | 105,400 | 1,188 |
| 2009/10/05 | 105,500 | 105,900 | 105,100 | 105,600 | 935 |
| 2009/10/02 | 106,300 | 106,400 | 105,000 | 105,300 | 1,594 |
| 2009/10/01 | 107,700 | 107,800 | 106,300 | 106,600 | 1,167 |
| 2009/09/30 | 107,000 | 108,500 | 107,000 | 108,200 | 597 |
| 2009/09/29 | 108,000 | 108,000 | 106,800 | 107,200 | 671 |
| 2009/09/28 | 107,500 | 108,300 | 107,400 | 108,000 | 745 |
| 2009/09/25 | 108,500 | 108,700 | 107,200 | 107,700 | 883 |
| 2009/09/24 | 106,500 | 108,900 | 106,400 | 108,900 | 1,201 |
| 2009/09/18 | 106,600 | 106,900 | 106,000 | 106,700 | 1,083 |
| 2009/09/17 | 107,000 | 107,800 | 106,600 | 107,100 | 1,004 |
| 2009/09/16 | 108,000 | 108,400 | 107,000 | 107,100 | 974 |
| 2009/09/15 | 108,300 | 108,700 | 107,500 | 108,000 | 1,089 |
| 2009/09/14 | 108,800 | 108,900 | 108,000 | 108,400 | 1,197 |
| 2009/09/11 | 109,200 | 109,900 | 108,600 | 108,900 | 1,605 |
| 2009/09/10 | 108,600 | 110,200 | 108,600 | 109,700 | 955 |
| 2009/09/09 | 109,800 | 109,800 | 108,800 | 108,900 | 906 |
| 2009/09/08 | 108,900 | 109,800 | 108,800 | 109,800 | 1,039 |
| 2009/09/07 | 110,300 | 110,300 | 108,800 | 108,900 | 1,057 |
| 2009/09/04 | 109,700 | 110,000 | 108,300 | 108,600 | 1,617 |
| 2009/09/03 | 109,500 | 110,400 | 109,400 | 109,600 | 939 |
| 2009/09/02 | 110,900 | 110,900 | 109,500 | 109,700 | 2,315 |
| 2009/09/01 | 113,000 | 113,000 | 110,500 | 111,500 | 3,596 |
| 2009/08/31 | 113,700 | 114,500 | 113,100 | 114,000 | 1,358 |
| 2009/08/28 | 113,300 | 113,900 | 113,000 | 113,800 | 1,286 |
| 2009/08/27 | 114,000 | 114,000 | 113,200 | 113,600 | 1,841 |
| 2009/08/26 | 113,700 | 114,800 | 113,200 | 114,500 | 3,473 |
| 2009/08/25 | 116,700 | 116,700 | 116,200 | 116,200 | 4,013 |
| 2009/08/24 | 115,800 | 116,800 | 115,800 | 116,700 | 1,828 |
| 2009/08/21 | 115,500 | 115,800 | 115,000 | 115,700 | 1,260 |
| 2009/08/20 | 115,300 | 115,800 | 114,900 | 115,700 | 1,175 |
| 2009/08/19 | 115,600 | 115,800 | 114,800 | 115,000 | 1,098 |
| 2009/08/18 | 115,600 | 115,700 | 115,200 | 115,600 | 972 |
| 2009/08/17 | 116,500 | 116,800 | 115,500 | 115,800 | 1,304 |
| 2009/08/14 | 114,500 | 116,200 | 114,400 | 115,800 | 2,198 |
| 2009/08/13 | 114,000 | 114,500 | 113,600 | 114,300 | 1,021 |
| 2009/08/12 | 114,000 | 114,000 | 113,400 | 113,600 | 864 |
| 2009/08/11 | 113,400 | 114,000 | 113,100 | 114,000 | 1,141 |
| 2009/08/10 | 113,700 | 113,800 | 112,700 | 113,300 | 1,055 |
| 2009/08/07 | 114,000 | 114,000 | 112,500 | 113,100 | 1,161 |
| 2009/08/06 | 114,200 | 114,200 | 113,200 | 113,400 | 1,328 |
| 2009/08/05 | 114,000 | 114,200 | 113,600 | 113,900 | 974 |
| 2009/08/04 | 113,100 | 113,900 | 112,900 | 113,900 | 1,365 |
| 2009/08/03 | 113,100 | 113,100 | 112,700 | 113,100 | 859 |
| 2009/07/31 | 113,100 | 113,200 | 112,500 | 113,000 | 818 |
| 2009/07/30 | 113,100 | 113,200 | 112,500 | 112,700 | 664 |
| 2009/07/29 | 113,300 | 113,400 | 112,800 | 113,100 | 674 |
| 2009/07/28 | 113,200 | 113,500 | 113,000 | 113,300 | 876 |
| 2009/07/27 | 112,900 | 113,500 | 112,700 | 113,100 | 1,079 |
| 2009/07/24 | 112,400 | 113,000 | 112,200 | 113,000 | 1,005 |
| 2009/07/23 | 113,100 | 113,800 | 112,300 | 112,400 | 1,288 |
| 2009/07/22 | 111,800 | 113,800 | 111,400 | 113,000 | 2,421 |
| 2009/07/21 | 110,000 | 110,900 | 109,800 | 110,800 | 1,376 |
| 2009/07/17 | 108,200 | 109,200 | 107,600 | 109,100 | 1,019 |
| 2009/07/16 | 109,600 | 109,600 | 107,800 | 107,800 | 1,200 |
| 2009/07/15 | 109,600 | 109,600 | 107,900 | 108,100 | 898 |
| 2009/07/14 | 107,300 | 107,800 | 106,600 | 107,600 | 1,809 |
| 2009/07/13 | 109,500 | 109,900 | 106,800 | 107,200 | 1,792 |
| 2009/07/10 | 109,400 | 110,400 | 109,300 | 109,900 | 1,129 |
| 2009/07/09 | 110,500 | 110,900 | 109,200 | 109,300 | 1,732 |
| 2009/07/08 | 111,500 | 111,600 | 110,300 | 111,600 | 1,710 |
| 2009/07/07 | 112,500 | 113,000 | 111,400 | 112,000 | 2,058 |
| 2009/07/06 | 112,200 | 112,600 | 111,900 | 112,100 | 1,091 |
| 2009/07/03 | 112,500 | 112,500 | 111,200 | 112,100 | 1,029 |
| 2009/07/02 | 112,000 | 113,000 | 111,700 | 112,000 | 1,796 |
| 2009/07/01 | 110,600 | 112,000 | 110,200 | 111,700 | 2,170 |
| 2009/06/30 | 110,700 | 111,300 | 110,200 | 110,700 | 849 |
| 2009/06/29 | 110,800 | 111,100 | 109,800 | 110,200 | 1,032 |
| 2009/06/26 | 110,500 | 110,700 | 109,900 | 110,700 | 842 |
| 2009/06/25 | 109,700 | 110,400 | 109,300 | 110,100 | 1,507 |
| 2009/06/24 | 109,000 | 109,600 | 108,700 | 109,300 | 804 |
| 2009/06/23 | 109,000 | 109,600 | 108,400 | 109,000 | 1,245 |
| 2009/06/22 | 108,300 | 110,900 | 108,300 | 110,600 | 2,413 |
| 2009/06/19 | 108,100 | 108,400 | 107,800 | 108,100 | 1,190 |
| 2009/06/18 | 109,400 | 109,500 | 108,000 | 108,500 | 1,569 |
| 2009/06/17 | 109,200 | 109,500 | 108,300 | 109,400 | 1,547 |
| 2009/06/16 | 111,400 | 111,500 | 109,100 | 109,900 | 1,500 |
| 2009/06/15 | 109,900 | 111,400 | 109,500 | 111,400 | 2,644 |
| 2009/06/12 | 109,600 | 109,800 | 109,000 | 109,500 | 2,119 |
| 2009/06/11 | 108,700 | 109,300 | 108,200 | 108,900 | 1,440 |
| 2009/06/10 | 109,700 | 109,700 | 108,600 | 108,800 | 1,651 |
| 2009/06/09 | 109,700 | 110,000 | 109,300 | 109,700 | 1,645 |
| 2009/06/08 | 110,500 | 110,500 | 109,000 | 109,400 | 1,785 |
| 2009/06/05 | 108,000 | 108,800 | 107,800 | 108,800 | 2,046 |
| 2009/06/04 | 106,300 | 107,000 | 106,100 | 107,000 | 1,627 |
| 2009/06/03 | 105,900 | 106,300 | 105,700 | 106,300 | 1,425 |
| 2009/06/02 | 105,300 | 105,800 | 105,000 | 105,600 | 2,357 |
| 2009/06/01 | 105,500 | 105,500 | 104,700 | 105,000 | 1,601 |
| 2009/05/29 | 104,700 | 105,300 | 104,100 | 105,000 | 1,749 |
| 2009/05/28 | 104,700 | 105,700 | 104,600 | 105,000 | 1,711 |
| 2009/05/27 | 105,000 | 105,400 | 104,500 | 104,600 | 1,137 |
| 2009/05/26 | 104,600 | 105,000 | 104,000 | 104,900 | 1,181 |
| 2009/05/25 | 104,000 | 104,500 | 103,800 | 103,900 | 1,299 |
| 2009/05/22 | 104,200 | 104,500 | 103,800 | 104,000 | 1,390 |
| 2009/05/21 | 104,200 | 104,600 | 104,000 | 104,200 | 1,422 |
| 2009/05/20 | 104,700 | 105,200 | 104,200 | 104,900 | 879 |
| 2009/05/19 | 105,500 | 105,900 | 104,100 | 104,700 | 1,648 |
| 2009/05/18 | 105,900 | 105,900 | 104,900 | 104,900 | 1,250 |
| 2009/05/15 | 105,700 | 105,900 | 105,000 | 105,600 | 1,033 |
| 2009/05/14 | 105,800 | 105,900 | 105,000 | 105,000 | 1,085 |
| 2009/05/13 | 105,500 | 106,200 | 105,400 | 106,200 | 1,008 |
| 2009/05/12 | 105,800 | 106,200 | 104,900 | 105,000 | 1,326 |
| 2009/05/11 | 106,100 | 106,800 | 105,400 | 105,700 | 1,253 |
| 2009/05/08 | 105,000 | 106,200 | 104,700 | 106,000 | 1,096 |
| 2009/05/07 | 105,500 | 106,000 | 104,400 | 104,700 | 1,047 |
| 2009/05/01 | 105,500 | 105,500 | 103,800 | 104,100 | 1,014 |
| 2009/04/30 | 104,000 | 105,500 | 104,000 | 104,600 | 915 |
| 2009/04/28 | 104,000 | 105,800 | 103,500 | 103,500 | 1,701 |
| 2009/04/27 | 105,500 | 106,000 | 104,400 | 104,600 | 1,209 |
| 2009/04/24 | 106,100 | 106,100 | 105,000 | 105,100 | 1,604 |
| 2009/04/23 | 105,300 | 106,500 | 105,300 | 106,300 | 1,447 |
| 2009/04/22 | 106,900 | 106,900 | 105,200 | 105,400 | 696 |
| 2009/04/21 | 107,000 | 107,100 | 105,000 | 106,000 | 2,006 |
| 2009/04/20 | 107,000 | 107,100 | 106,600 | 107,000 | 1,390 |
| 2009/04/17 | 108,300 | 109,500 | 107,000 | 107,300 | 1,948 |
| 2009/04/16 | 110,300 | 110,400 | 108,300 | 108,500 | 1,476 |
| 2009/04/15 | 110,000 | 111,000 | 108,700 | 110,200 | 2,097 |
| 2009/04/14 | 109,400 | 109,800 | 108,500 | 109,500 | 963 |
| 2009/04/13 | 108,300 | 109,200 | 108,300 | 108,900 | 834 |
| 2009/04/10 | 109,300 | 109,900 | 107,700 | 108,100 | 1,626 |
| 2009/04/09 | 109,400 | 109,400 | 108,100 | 109,200 | 678 |
| 2009/04/08 | 108,800 | 108,800 | 107,400 | 107,900 | 885 |
| 2009/04/07 | 109,800 | 109,800 | 107,700 | 108,800 | 767 |
| 2009/04/06 | 110,200 | 110,400 | 108,000 | 108,300 | 1,212 |
| 2009/04/03 | 111,800 | 111,800 | 109,600 | 110,200 | 765 |
| 2009/04/02 | 110,400 | 111,200 | 109,500 | 111,200 | 870 |
| 2009/04/01 | 108,100 | 110,500 | 108,100 | 109,300 | 800 |
| 2009/03/31 | 110,000 | 110,500 | 107,800 | 108,100 | 1,413 |
| 2009/03/30 | 113,100 | 113,600 | 110,500 | 110,600 | 1,232 |
| 2009/03/27 | 113,300 | 114,500 | 113,000 | 113,600 | 1,323 |
| 2009/03/26 | 112,400 | 113,000 | 112,000 | 113,000 | 1,065 |
| 2009/03/25 | 110,500 | 112,000 | 110,000 | 112,000 | 1,443 |
| 2009/03/24 | 110,000 | 110,700 | 109,400 | 110,500 | 2,066 |
| 2009/03/23 | 107,600 | 109,500 | 107,600 | 109,500 | 1,529 |
| 2009/03/19 | 107,800 | 108,400 | 107,100 | 107,500 | 668 |
| 2009/03/18 | 108,400 | 108,400 | 106,400 | 107,100 | 1,111 |
| 2009/03/17 | 107,600 | 108,500 | 107,100 | 107,800 | 1,127 |
| 2009/03/16 | 106,000 | 108,300 | 106,000 | 107,700 | 1,298 |
| 2009/03/13 | 104,000 | 106,000 | 104,000 | 105,000 | 1,835 |
| 2009/03/12 | 106,100 | 106,800 | 105,000 | 105,000 | 1,206 |
| 2009/03/11 | 106,500 | 107,800 | 106,200 | 107,200 | 1,240 |
| 2009/03/10 | 105,200 | 106,900 | 104,900 | 105,000 | 981 |
| 2009/03/09 | 109,700 | 109,700 | 107,200 | 107,200 | 921 |
| 2009/03/06 | 108,900 | 109,900 | 107,600 | 109,000 | 1,742 |
| 2009/03/05 | 108,800 | 109,900 | 107,500 | 109,200 | 1,425 |
| 2009/03/04 | 105,100 | 108,800 | 105,000 | 108,700 | 1,551 |
| 2009/03/03 | 105,300 | 106,800 | 104,600 | 105,600 | 1,603 |
| 2009/03/02 | 108,200 | 108,600 | 106,900 | 107,100 | 1,508 |
| 2009/02/27 | 108,400 | 109,700 | 107,700 | 109,700 | 1,222 |
| 2009/02/26 | 108,300 | 109,000 | 108,000 | 108,800 | 1,299 |
| 2009/02/25 | 109,000 | 109,500 | 107,400 | 108,500 | 1,564 |
| 2009/02/24 | 105,100 | 109,500 | 104,300 | 108,400 | 3,542 |
| 2009/02/23 | 110,300 | 110,500 | 109,700 | 109,700 | 5,805 |
| 2009/02/20 | 110,800 | 111,300 | 110,300 | 110,800 | 1,809 |
| 2009/02/19 | 110,400 | 110,900 | 110,100 | 110,300 | 1,084 |
| 2009/02/18 | 110,800 | 110,900 | 110,100 | 110,400 | 1,767 |
| 2009/02/17 | 111,600 | 111,900 | 111,000 | 111,200 | 959 |
| 2009/02/16 | 112,200 | 112,300 | 111,000 | 111,500 | 1,584 |
| 2009/02/13 | 111,600 | 112,700 | 111,500 | 112,200 | 1,728 |
| 2009/02/12 | 113,000 | 113,000 | 111,400 | 112,600 | 1,075 |
| 2009/02/10 | 110,600 | 113,500 | 110,600 | 113,500 | 2,219 |
| 2009/02/09 | 112,900 | 113,000 | 110,500 | 110,600 | 1,373 |
| 2009/02/06 | 111,000 | 111,900 | 110,500 | 111,800 | 1,148 |
| 2009/02/05 | 112,600 | 112,800 | 110,500 | 110,700 | 1,417 |
| 2009/02/04 | 111,700 | 112,500 | 111,600 | 112,200 | 1,139 |
| 2009/02/03 | 111,500 | 113,700 | 111,400 | 111,600 | 1,968 |
| 2009/02/02 | 112,000 | 112,200 | 110,300 | 111,500 | 1,453 |
| 2009/01/30 | 110,500 | 112,000 | 109,500 | 112,000 | 1,933 |
| 2009/01/29 | 113,000 | 113,000 | 110,200 | 110,800 | 1,700 |
| 2009/01/28 | 108,000 | 113,500 | 107,900 | 113,300 | 3,921 |
| 2009/01/27 | 104,500 | 106,100 | 104,500 | 106,000 | 1,900 |
| 2009/01/26 | 103,600 | 104,900 | 103,600 | 104,000 | 1,504 |
| 2009/01/23 | 103,400 | 104,400 | 103,000 | 103,700 | 1,984 |
| 2009/01/22 | 104,200 | 104,900 | 103,100 | 104,300 | 1,353 |
| 2009/01/21 | 102,000 | 104,600 | 101,600 | 104,300 | 2,147 |
| 2009/01/20 | 102,400 | 102,900 | 101,800 | 102,200 | 1,460 |
| 2009/01/19 | 103,300 | 103,900 | 101,900 | 102,900 | 1,140 |
| 2009/01/16 | 102,400 | 103,500 | 101,200 | 103,400 | 1,786 |
| 2009/01/15 | 101,300 | 102,300 | 100,700 | 101,700 | 1,344 |
| 2009/01/14 | 102,600 | 102,800 | 101,200 | 101,300 | 1,379 |
| 2009/01/13 | 102,000 | 103,000 | 101,100 | 102,600 | 1,130 |
| 2009/01/09 | 101,100 | 102,700 | 101,100 | 102,400 | 1,263 |
| 2009/01/08 | 101,500 | 102,400 | 101,000 | 101,300 | 1,836 |
| 2009/01/07 | 101,800 | 105,000 | 101,100 | 103,500 | 2,487 |
| 2009/01/06 | 105,500 | 105,500 | 101,700 | 102,100 | 2,855 |
| 2009/01/05 | 107,200 | 108,000 | 104,300 | 105,500 | 1,759 |