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 |
|---|---|---|---|---|---|
| 2010/12/30 | 101,700 | 101,900 | 101,400 | 101,600 | 638 |
| 2010/12/29 | 101,300 | 101,700 | 101,200 | 101,700 | 483 |
| 2010/12/28 | 101,300 | 101,600 | 101,200 | 101,200 | 457 |
| 2010/12/27 | 101,100 | 101,400 | 101,000 | 101,100 | 605 |
| 2010/12/24 | 101,000 | 101,500 | 101,000 | 101,300 | 696 |
| 2010/12/22 | 101,500 | 101,800 | 100,800 | 101,100 | 867 |
| 2010/12/21 | 101,300 | 101,800 | 101,300 | 101,700 | 502 |
| 2010/12/20 | 102,200 | 102,200 | 101,500 | 101,500 | 732 |
| 2010/12/17 | 102,800 | 103,000 | 102,400 | 102,700 | 867 |
| 2010/12/16 | 102,100 | 103,000 | 102,000 | 102,800 | 1,415 |
| 2010/12/15 | 101,500 | 102,000 | 101,100 | 102,000 | 2,044 |
| 2010/12/14 | 101,000 | 101,200 | 100,600 | 101,000 | 1,246 |
| 2010/12/13 | 100,400 | 101,000 | 100,300 | 101,000 | 803 |
| 2010/12/10 | 100,000 | 100,700 | 100,000 | 100,500 | 2,005 |
| 2010/12/09 | 100,700 | 100,900 | 100,100 | 100,300 | 964 |
| 2010/12/08 | 101,000 | 101,000 | 100,300 | 100,800 | 1,017 |
| 2010/12/07 | 100,900 | 101,000 | 100,500 | 101,000 | 1,455 |
| 2010/12/06 | 100,300 | 101,100 | 100,200 | 100,700 | 1,160 |
| 2010/12/03 | 100,000 | 100,300 | 99,800 | 100,200 | 1,321 |
| 2010/12/02 | 99,700 | 99,800 | 99,400 | 99,600 | 1,164 |
| 2010/12/01 | 99,000 | 99,300 | 98,900 | 99,300 | 948 |
| 2010/11/30 | 99,300 | 99,600 | 98,800 | 98,900 | 1,395 |
| 2010/11/29 | 99,300 | 99,300 | 98,600 | 99,100 | 879 |
| 2010/11/26 | 98,500 | 99,200 | 98,500 | 99,100 | 1,237 |
| 2010/11/25 | 99,500 | 99,500 | 98,400 | 98,500 | 2,202 |
| 2010/11/24 | 99,300 | 99,600 | 98,300 | 98,300 | 4,008 |
| 2010/11/22 | 100,400 | 100,400 | 99,800 | 99,800 | 830 |
| 2010/11/19 | 100,400 | 100,500 | 99,600 | 99,900 | 857 |
| 2010/11/18 | 98,700 | 100,300 | 98,700 | 100,300 | 1,334 |
| 2010/11/17 | 99,000 | 99,200 | 98,700 | 98,900 | 1,352 |
| 2010/11/16 | 99,500 | 99,800 | 99,200 | 99,300 | 1,658 |
| 2010/11/15 | 100,100 | 100,400 | 99,400 | 99,600 | 2,096 |
| 2010/11/12 | 100,800 | 101,200 | 100,000 | 100,100 | 1,939 |
| 2010/11/11 | 100,900 | 101,900 | 100,600 | 101,600 | 1,747 |
| 2010/11/10 | 100,900 | 102,600 | 100,600 | 102,600 | 2,467 |
| 2010/11/09 | 101,300 | 101,800 | 100,600 | 101,100 | 1,365 |
| 2010/11/08 | 101,400 | 102,200 | 99,900 | 101,700 | 2,025 |
| 2010/11/05 | 100,600 | 101,600 | 99,900 | 100,200 | 1,572 |
| 2010/11/04 | 98,700 | 100,000 | 98,500 | 99,300 | 1,810 |
| 2010/11/02 | 97,700 | 98,100 | 97,200 | 97,600 | 1,558 |
| 2010/11/01 | 98,600 | 99,400 | 97,300 | 97,500 | 3,129 |
| 2010/10/29 | 100,500 | 100,600 | 98,400 | 98,500 | 4,879 |
| 2010/10/28 | 102,700 | 102,700 | 101,100 | 101,200 | 2,010 |
| 2010/10/27 | 102,200 | 103,000 | 101,600 | 102,800 | 1,535 |
| 2010/10/26 | 101,600 | 102,900 | 101,600 | 102,300 | 911 |
| 2010/10/25 | 102,700 | 103,700 | 101,600 | 101,900 | 1,500 |
| 2010/10/22 | 103,400 | 104,300 | 102,400 | 103,800 | 1,456 |
| 2010/10/21 | 100,900 | 103,500 | 100,200 | 103,400 | 2,855 |
| 2010/10/20 | 101,400 | 101,400 | 99,800 | 100,800 | 2,929 |
| 2010/10/19 | 101,700 | 103,000 | 101,300 | 101,400 | 1,871 |
| 2010/10/18 | 104,200 | 104,500 | 101,600 | 101,700 | 3,162 |
| 2010/10/15 | 105,500 | 106,100 | 104,000 | 104,800 | 2,425 |
| 2010/10/14 | 103,800 | 105,500 | 103,000 | 105,200 | 3,617 |
| 2010/10/13 | 102,800 | 103,800 | 102,600 | 103,700 | 1,982 |
| 2010/10/12 | 103,300 | 103,800 | 102,400 | 103,500 | 2,077 |
| 2010/10/08 | 102,500 | 103,100 | 102,000 | 102,800 | 1,585 |
| 2010/10/07 | 101,300 | 103,000 | 101,300 | 102,600 | 1,814 |
| 2010/10/06 | 100,300 | 101,900 | 100,100 | 101,000 | 1,849 |
| 2010/10/05 | 101,500 | 101,600 | 99,200 | 99,900 | 3,074 |
| 2010/10/04 | 103,800 | 104,300 | 102,100 | 102,200 | 2,263 |
| 2010/10/01 | 103,000 | 103,900 | 102,100 | 102,700 | 1,139 |
| 2010/09/30 | 104,000 | 104,300 | 103,200 | 103,400 | 1,583 |
| 2010/09/29 | 104,000 | 104,500 | 103,700 | 104,000 | 1,352 |
| 2010/09/28 | 103,000 | 104,000 | 102,700 | 104,000 | 1,820 |
| 2010/09/27 | 102,000 | 103,300 | 101,600 | 103,300 | 2,203 |
| 2010/09/24 | 100,200 | 102,900 | 99,900 | 101,900 | 2,796 |
| 2010/09/22 | 100,600 | 101,100 | 100,300 | 100,500 | 848 |
| 2010/09/21 | 100,900 | 101,200 | 100,400 | 100,500 | 1,423 |
| 2010/09/17 | 100,800 | 101,300 | 100,100 | 101,100 | 1,550 |
| 2010/09/16 | 100,300 | 100,500 | 99,800 | 100,300 | 703 |
| 2010/09/15 | 100,100 | 100,800 | 99,800 | 100,300 | 881 |
| 2010/09/14 | 100,600 | 101,000 | 100,000 | 100,600 | 1,200 |
| 2010/09/13 | 101,800 | 101,800 | 100,900 | 101,000 | 1,010 |
| 2010/09/10 | 101,000 | 102,000 | 100,700 | 101,900 | 2,438 |
| 2010/09/09 | 100,500 | 101,500 | 100,300 | 101,300 | 1,467 |
| 2010/09/08 | 100,100 | 100,400 | 99,500 | 100,400 | 1,007 |
| 2010/09/07 | 100,000 | 101,000 | 99,600 | 100,700 | 1,844 |
| 2010/09/06 | 99,000 | 99,900 | 98,900 | 99,800 | 1,042 |
| 2010/09/03 | 98,500 | 99,000 | 98,100 | 98,800 | 868 |
| 2010/09/02 | 98,900 | 99,000 | 97,400 | 98,200 | 1,809 |
| 2010/09/01 | 98,300 | 99,000 | 97,600 | 98,600 | 1,601 |
| 2010/08/31 | 98,600 | 99,600 | 98,600 | 98,600 | 1,167 |
| 2010/08/30 | 99,500 | 100,600 | 98,600 | 100,300 | 2,319 |
| 2010/08/27 | 97,100 | 99,700 | 96,600 | 99,400 | 3,924 |
| 2010/08/26 | 99,800 | 99,900 | 99,000 | 99,400 | 3,766 |
| 2010/08/25 | 99,300 | 99,600 | 99,000 | 99,400 | 1,646 |
| 2010/08/24 | 100,100 | 100,200 | 99,400 | 99,500 | 1,746 |
| 2010/08/23 | 100,400 | 100,600 | 100,100 | 100,400 | 1,316 |
| 2010/08/20 | 100,900 | 101,000 | 100,300 | 100,400 | 929 |
| 2010/08/19 | 101,900 | 102,100 | 100,800 | 101,100 | 1,314 |
| 2010/08/18 | 102,600 | 102,600 | 101,000 | 102,100 | 1,484 |
| 2010/08/17 | 102,200 | 102,600 | 101,800 | 102,500 | 1,176 |
| 2010/08/16 | 101,500 | 102,400 | 101,300 | 102,200 | 1,730 |
| 2010/08/13 | 100,900 | 101,400 | 100,400 | 101,400 | 1,326 |
| 2010/08/12 | 99,500 | 100,900 | 99,500 | 100,800 | 1,871 |
| 2010/08/11 | 99,500 | 100,300 | 99,300 | 100,200 | 1,300 |
| 2010/08/10 | 100,000 | 100,300 | 99,500 | 99,900 | 963 |
| 2010/08/09 | 99,800 | 100,300 | 99,500 | 100,300 | 1,435 |
| 2010/08/06 | 99,500 | 99,800 | 99,100 | 99,700 | 823 |
| 2010/08/05 | 99,000 | 99,500 | 98,800 | 99,500 | 1,005 |
| 2010/08/04 | 98,300 | 98,500 | 97,900 | 98,200 | 850 |
| 2010/08/03 | 98,700 | 99,000 | 98,300 | 98,500 | 626 |
| 2010/08/02 | 98,700 | 99,500 | 98,400 | 98,600 | 1,149 |
| 2010/07/30 | 99,500 | 99,800 | 98,900 | 99,100 | 863 |
| 2010/07/29 | 100,100 | 100,200 | 99,600 | 99,600 | 908 |
| 2010/07/28 | 100,000 | 100,200 | 99,800 | 100,200 | 1,160 |
| 2010/07/27 | 99,700 | 100,000 | 99,300 | 99,800 | 1,192 |
| 2010/07/26 | 99,600 | 99,700 | 99,200 | 99,300 | 596 |
| 2010/07/23 | 98,100 | 99,600 | 98,100 | 99,500 | 1,582 |
| 2010/07/22 | 98,700 | 98,900 | 98,300 | 98,500 | 694 |
| 2010/07/21 | 99,000 | 99,000 | 98,200 | 98,600 | 872 |
| 2010/07/20 | 98,700 | 98,900 | 98,200 | 98,900 | 986 |
| 2010/07/16 | 98,000 | 98,600 | 98,000 | 98,600 | 793 |
| 2010/07/15 | 99,200 | 99,200 | 98,000 | 98,000 | 775 |
| 2010/07/14 | 98,700 | 99,000 | 98,300 | 99,000 | 858 |
| 2010/07/13 | 98,400 | 98,800 | 98,200 | 98,200 | 649 |
| 2010/07/12 | 98,600 | 98,900 | 98,400 | 98,400 | 648 |
| 2010/07/09 | 98,000 | 99,000 | 98,000 | 99,000 | 1,624 |
| 2010/07/08 | 98,500 | 99,000 | 98,400 | 98,700 | 1,797 |
| 2010/07/07 | 98,900 | 98,900 | 98,100 | 98,800 | 704 |
| 2010/07/06 | 98,500 | 98,600 | 98,000 | 98,600 | 641 |
| 2010/07/05 | 98,700 | 98,700 | 98,300 | 98,700 | 831 |
| 2010/07/02 | 97,000 | 98,600 | 96,600 | 98,300 | 1,052 |
| 2010/07/01 | 97,500 | 97,800 | 97,100 | 97,400 | 703 |
| 2010/06/30 | 98,500 | 98,600 | 97,800 | 98,300 | 1,051 |
| 2010/06/29 | 98,500 | 98,700 | 98,400 | 98,600 | 733 |
| 2010/06/28 | 99,000 | 99,000 | 98,100 | 98,400 | 621 |
| 2010/06/25 | 97,100 | 99,000 | 97,000 | 99,000 | 1,381 |
| 2010/06/24 | 97,500 | 98,400 | 97,500 | 98,000 | 479 |
| 2010/06/23 | 97,500 | 98,400 | 97,500 | 97,900 | 837 |
| 2010/06/22 | 98,600 | 99,000 | 98,300 | 99,000 | 924 |
| 2010/06/21 | 99,200 | 99,400 | 98,700 | 98,800 | 963 |
| 2010/06/18 | 99,000 | 99,100 | 98,500 | 99,000 | 829 |
| 2010/06/17 | 99,400 | 99,400 | 98,500 | 98,900 | 937 |
| 2010/06/16 | 98,800 | 99,500 | 98,600 | 99,500 | 1,496 |
| 2010/06/15 | 97,700 | 99,000 | 97,700 | 98,800 | 1,041 |
| 2010/06/14 | 97,400 | 98,600 | 97,200 | 98,600 | 1,961 |
| 2010/06/11 | 96,500 | 97,500 | 96,000 | 97,400 | 2,102 |
| 2010/06/10 | 95,700 | 96,000 | 95,300 | 95,800 | 835 |
| 2010/06/09 | 95,400 | 96,100 | 95,100 | 96,000 | 1,851 |
| 2010/06/08 | 95,000 | 96,000 | 94,800 | 95,900 | 1,147 |
| 2010/06/07 | 95,800 | 96,000 | 94,700 | 94,700 | 1,415 |
| 2010/06/04 | 96,400 | 96,900 | 95,900 | 96,800 | 1,321 |
| 2010/06/03 | 94,700 | 96,100 | 94,600 | 95,900 | 1,705 |
| 2010/06/02 | 91,300 | 95,500 | 91,100 | 94,600 | 5,413 |
| 2010/06/01 | 91,000 | 91,100 | 90,600 | 90,600 | 912 |
| 2010/05/31 | 89,900 | 90,900 | 89,600 | 90,500 | 1,646 |
| 2010/05/28 | 89,300 | 90,600 | 89,100 | 89,900 | 1,731 |
| 2010/05/27 | 89,500 | 89,700 | 88,300 | 88,900 | 1,800 |
| 2010/05/26 | 90,200 | 90,900 | 89,300 | 89,500 | 2,369 |
| 2010/05/25 | 91,600 | 91,800 | 90,400 | 90,500 | 2,021 |
| 2010/05/24 | 92,200 | 93,300 | 91,700 | 91,900 | 2,012 |
| 2010/05/21 | 93,200 | 93,700 | 92,100 | 92,100 | 2,314 |
| 2010/05/20 | 93,500 | 95,200 | 93,500 | 94,100 | 2,085 |
| 2010/05/19 | 95,000 | 95,300 | 93,500 | 93,800 | 2,620 |
| 2010/05/18 | 95,600 | 95,900 | 95,200 | 95,300 | 1,591 |
| 2010/05/17 | 96,100 | 96,300 | 95,500 | 95,600 | 1,869 |
| 2010/05/14 | 96,600 | 97,000 | 96,300 | 96,400 | 1,236 |
| 2010/05/13 | 96,700 | 96,900 | 96,400 | 96,600 | 1,418 |
| 2010/05/12 | 97,200 | 97,500 | 96,500 | 96,700 | 1,852 |
| 2010/05/11 | 97,700 | 97,900 | 97,100 | 97,300 | 2,336 |
| 2010/05/10 | 96,500 | 97,900 | 96,400 | 97,700 | 1,721 |
| 2010/05/07 | 96,900 | 97,400 | 96,100 | 96,500 | 3,911 |
| 2010/05/06 | 98,000 | 98,000 | 96,800 | 97,400 | 2,723 |
| 2010/04/30 | 98,600 | 98,700 | 98,200 | 98,300 | 1,641 |
| 2010/04/28 | 98,500 | 98,500 | 98,000 | 98,400 | 2,314 |
| 2010/04/27 | 98,500 | 98,700 | 98,000 | 98,500 | 1,976 |
| 2010/04/26 | 97,900 | 98,600 | 97,700 | 98,600 | 2,749 |
| 2010/04/23 | 97,200 | 97,400 | 96,400 | 97,400 | 2,356 |
| 2010/04/22 | 96,700 | 97,400 | 96,100 | 97,200 | 2,569 |
| 2010/04/21 | 96,000 | 96,900 | 96,000 | 96,800 | 2,850 |
| 2010/04/20 | 97,300 | 97,400 | 95,600 | 95,700 | 5,510 |
| 2010/04/19 | 97,800 | 98,000 | 97,300 | 97,500 | 2,555 |
| 2010/04/16 | 97,500 | 98,500 | 97,300 | 98,200 | 3,483 |
| 2010/04/15 | 97,500 | 97,900 | 96,600 | 97,800 | 5,674 |
| 2010/04/14 | 97,500 | 98,000 | 97,200 | 97,500 | 2,932 |
| 2010/04/13 | 98,600 | 98,800 | 98,000 | 98,000 | 2,566 |
| 2010/04/12 | 98,900 | 98,900 | 98,600 | 98,600 | 1,494 |
| 2010/04/09 | 98,500 | 98,900 | 98,500 | 98,700 | 1,648 |
| 2010/04/08 | 96,800 | 98,900 | 96,700 | 98,400 | 4,642 |
| 2010/04/07 | 94,200 | 97,000 | 93,600 | 96,700 | 11,128 |
| 2010/04/06 | 100,500 | 100,600 | 100,100 | 100,200 | 1,289 |
| 2010/04/05 | 100,600 | 100,900 | 100,400 | 100,800 | 2,031 |
| 2010/04/02 | 99,800 | 100,500 | 99,600 | 100,400 | 2,055 |
| 2010/04/01 | 99,600 | 99,800 | 99,500 | 99,700 | 1,234 |
| 2010/03/31 | 99,000 | 99,800 | 98,800 | 99,600 | 1,784 |
| 2010/03/30 | 98,100 | 99,000 | 98,000 | 99,000 | 2,152 |
| 2010/03/29 | 98,300 | 98,400 | 98,000 | 98,200 | 1,110 |
| 2010/03/26 | 98,000 | 98,400 | 97,500 | 98,300 | 2,114 |
| 2010/03/25 | 98,700 | 98,700 | 98,000 | 98,000 | 1,780 |
| 2010/03/24 | 98,700 | 98,900 | 98,500 | 98,700 | 1,192 |
| 2010/03/23 | 98,800 | 99,000 | 98,400 | 98,700 | 2,118 |
| 2010/03/19 | 99,000 | 99,100 | 98,800 | 98,900 | 1,345 |
| 2010/03/18 | 99,000 | 99,200 | 98,900 | 99,100 | 1,060 |
| 2010/03/17 | 99,100 | 99,200 | 98,700 | 99,100 | 1,357 |
| 2010/03/16 | 99,300 | 99,400 | 99,000 | 99,000 | 748 |
| 2010/03/15 | 99,400 | 99,400 | 99,100 | 99,300 | 830 |
| 2010/03/12 | 99,100 | 99,300 | 99,000 | 99,300 | 1,471 |
| 2010/03/11 | 99,000 | 99,400 | 99,000 | 99,300 | 719 |
| 2010/03/10 | 99,300 | 99,500 | 99,100 | 99,100 | 810 |
| 2010/03/09 | 99,300 | 99,700 | 99,200 | 99,500 | 746 |
| 2010/03/08 | 99,500 | 99,700 | 99,100 | 99,400 | 1,587 |
| 2010/03/05 | 99,500 | 99,600 | 99,300 | 99,600 | 1,194 |
| 2010/03/04 | 99,200 | 99,300 | 99,000 | 99,200 | 1,055 |
| 2010/03/03 | 99,000 | 99,900 | 99,000 | 99,300 | 1,377 |
| 2010/03/02 | 99,000 | 99,500 | 98,800 | 99,500 | 1,656 |
| 2010/03/01 | 99,000 | 99,200 | 98,700 | 99,100 | 1,795 |
| 2010/02/26 | 99,200 | 99,200 | 98,800 | 99,000 | 1,597 |
| 2010/02/25 | 99,000 | 99,300 | 99,000 | 99,300 | 1,513 |
| 2010/02/24 | 98,700 | 99,500 | 98,500 | 98,900 | 4,574 |
| 2010/02/23 | 100,300 | 100,500 | 100,000 | 100,200 | 5,201 |
| 2010/02/22 | 100,200 | 100,600 | 100,200 | 100,500 | 2,449 |
| 2010/02/19 | 100,400 | 100,500 | 100,100 | 100,100 | 1,428 |
| 2010/02/18 | 100,300 | 100,500 | 100,000 | 100,400 | 1,155 |
| 2010/02/17 | 100,000 | 100,200 | 99,800 | 100,200 | 1,701 |
| 2010/02/16 | 99,800 | 100,000 | 99,700 | 100,000 | 826 |
| 2010/02/15 | 100,100 | 100,200 | 99,500 | 99,600 | 1,720 |
| 2010/02/12 | 99,800 | 100,000 | 99,600 | 100,000 | 1,644 |
| 2010/02/10 | 99,900 | 99,900 | 99,500 | 99,500 | 1,567 |
| 2010/02/09 | 100,000 | 100,300 | 99,200 | 99,500 | 3,397 |
| 2010/02/08 | 101,300 | 101,300 | 100,000 | 100,000 | 2,996 |
| 2010/02/05 | 101,700 | 101,700 | 100,500 | 100,600 | 2,823 |
| 2010/02/04 | 101,600 | 102,000 | 101,100 | 101,900 | 1,630 |
| 2010/02/03 | 101,300 | 101,500 | 101,000 | 101,200 | 1,045 |
| 2010/02/02 | 101,400 | 101,700 | 100,400 | 100,700 | 1,477 |
| 2010/02/01 | 100,200 | 101,300 | 100,000 | 101,300 | 1,928 |
| 2010/01/29 | 100,900 | 101,000 | 100,100 | 100,200 | 1,976 |
| 2010/01/28 | 101,400 | 101,400 | 100,400 | 100,900 | 1,069 |
| 2010/01/27 | 102,000 | 102,300 | 101,000 | 101,100 | 1,549 |
| 2010/01/26 | 103,000 | 103,000 | 102,100 | 102,100 | 1,095 |
| 2010/01/25 | 102,800 | 103,200 | 102,600 | 102,800 | 986 |
| 2010/01/22 | 103,100 | 103,500 | 102,600 | 103,300 | 1,621 |
| 2010/01/21 | 104,000 | 104,000 | 103,200 | 103,500 | 1,389 |
| 2010/01/20 | 103,800 | 104,000 | 103,600 | 103,900 | 600 |
| 2010/01/19 | 104,000 | 104,100 | 103,500 | 103,900 | 1,161 |
| 2010/01/18 | 103,800 | 104,400 | 103,600 | 104,000 | 1,693 |
| 2010/01/15 | 102,500 | 103,300 | 102,200 | 103,300 | 1,306 |
| 2010/01/14 | 102,400 | 102,400 | 101,800 | 102,400 | 1,105 |
| 2010/01/13 | 101,200 | 102,300 | 101,200 | 102,100 | 1,862 |
| 2010/01/12 | 101,000 | 101,200 | 100,800 | 101,200 | 1,622 |
| 2010/01/08 | 101,200 | 101,600 | 101,000 | 101,500 | 1,450 |
| 2010/01/07 | 101,000 | 101,300 | 100,800 | 101,200 | 1,514 |
| 2010/01/06 | 100,200 | 100,600 | 100,200 | 100,600 | 1,238 |
| 2010/01/05 | 100,900 | 100,900 | 100,200 | 100,200 | 961 |
| 2010/01/04 | 100,300 | 100,600 | 100,200 | 100,400 | 729 |