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 |
---|---|---|---|---|---|
2012/12/28 | 105,700 | 106,000 | 105,500 | 105,800 | 1,172 |
2012/12/27 | 105,700 | 105,900 | 105,300 | 105,600 | 1,574 |
2012/12/26 | 105,600 | 105,800 | 105,400 | 105,700 | 1,027 |
2012/12/25 | 105,500 | 105,700 | 105,300 | 105,300 | 1,214 |
2012/12/21 | 105,600 | 105,800 | 105,200 | 105,500 | 1,516 |
2012/12/20 | 105,700 | 105,900 | 105,500 | 105,600 | 2,255 |
2012/12/19 | 105,300 | 105,600 | 105,100 | 105,600 | 1,997 |
2012/12/18 | 105,100 | 105,300 | 105,000 | 105,100 | 923 |
2012/12/17 | 105,000 | 105,200 | 104,800 | 104,900 | 1,320 |
2012/12/14 | 104,300 | 104,900 | 104,200 | 104,300 | 1,469 |
2012/12/13 | 104,900 | 104,900 | 104,400 | 104,400 | 860 |
2012/12/12 | 105,000 | 105,000 | 104,400 | 104,600 | 790 |
2012/12/11 | 105,000 | 105,100 | 104,500 | 104,500 | 609 |
2012/12/10 | 105,400 | 105,400 | 104,800 | 104,800 | 779 |
2012/12/07 | 105,200 | 105,200 | 104,800 | 104,800 | 600 |
2012/12/06 | 105,100 | 105,200 | 104,800 | 105,100 | 948 |
2012/12/05 | 105,000 | 105,100 | 104,600 | 104,900 | 776 |
2012/12/04 | 105,100 | 105,100 | 104,300 | 104,700 | 948 |
2012/12/03 | 105,300 | 105,300 | 104,800 | 104,800 | 625 |
2012/11/30 | 105,300 | 105,400 | 104,800 | 105,200 | 744 |
2012/11/29 | 104,900 | 105,300 | 104,800 | 105,000 | 900 |
2012/11/28 | 104,600 | 105,100 | 104,400 | 104,900 | 1,243 |
2012/11/27 | 104,300 | 104,700 | 103,700 | 104,600 | 975 |
2012/11/26 | 104,300 | 104,700 | 104,000 | 104,300 | 847 |
2012/11/22 | 104,100 | 104,300 | 103,800 | 104,200 | 506 |
2012/11/21 | 104,000 | 104,400 | 103,800 | 104,100 | 1,060 |
2012/11/20 | 103,100 | 103,900 | 103,000 | 103,500 | 1,086 |
2012/11/19 | 102,500 | 103,200 | 102,400 | 103,000 | 1,179 |
2012/11/16 | 102,300 | 102,400 | 101,900 | 102,400 | 804 |
2012/11/15 | 101,900 | 102,300 | 101,700 | 102,300 | 790 |
2012/11/14 | 102,200 | 102,400 | 101,800 | 101,900 | 707 |
2012/11/13 | 101,500 | 102,000 | 101,500 | 102,000 | 772 |
2012/11/12 | 101,500 | 101,600 | 101,200 | 101,400 | 555 |
2012/11/09 | 101,800 | 102,000 | 101,300 | 101,500 | 431 |
2012/11/08 | 101,800 | 102,100 | 101,800 | 101,900 | 471 |
2012/11/07 | 102,200 | 102,200 | 101,800 | 102,000 | 779 |
2012/11/06 | 101,700 | 102,200 | 101,300 | 101,700 | 581 |
2012/11/05 | 102,000 | 102,100 | 101,500 | 101,800 | 472 |
2012/11/02 | 102,000 | 102,400 | 101,800 | 102,200 | 716 |
2012/11/01 | 101,800 | 101,900 | 101,300 | 101,700 | 521 |
2012/10/31 | 101,200 | 101,600 | 101,000 | 101,300 | 765 |
2012/10/30 | 102,200 | 102,300 | 101,100 | 101,100 | 493 |
2012/10/29 | 101,500 | 102,300 | 101,300 | 102,200 | 1,614 |
2012/10/26 | 101,500 | 101,500 | 100,700 | 101,100 | 731 |
2012/10/25 | 100,700 | 101,500 | 100,600 | 101,500 | 737 |
2012/10/24 | 101,100 | 101,400 | 100,500 | 100,700 | 985 |
2012/10/23 | 102,900 | 102,900 | 101,300 | 101,700 | 936 |
2012/10/22 | 101,100 | 106,000 | 100,900 | 103,500 | 2,361 |
2012/10/19 | 101,100 | 101,400 | 101,000 | 101,100 | 467 |
2012/10/18 | 101,000 | 101,200 | 100,800 | 101,200 | 573 |
2012/10/17 | 100,400 | 101,000 | 100,200 | 100,900 | 726 |
2012/10/16 | 100,300 | 100,400 | 100,000 | 100,100 | 611 |
2012/10/15 | 100,000 | 100,200 | 99,900 | 100,200 | 670 |
2012/10/12 | 100,000 | 100,300 | 99,900 | 99,900 | 848 |
2012/10/11 | 100,000 | 100,100 | 99,900 | 100,000 | 1,016 |
2012/10/10 | 100,200 | 100,200 | 99,900 | 100,000 | 1,166 |
2012/10/09 | 100,600 | 100,600 | 100,100 | 100,200 | 900 |
2012/10/05 | 100,600 | 100,700 | 100,100 | 100,300 | 509 |
2012/10/04 | 100,000 | 100,400 | 99,900 | 100,400 | 793 |
2012/10/03 | 100,500 | 100,600 | 100,000 | 100,000 | 782 |
2012/10/02 | 100,400 | 100,900 | 100,200 | 100,800 | 1,579 |
2012/10/01 | 100,300 | 100,500 | 99,900 | 100,100 | 1,579 |
2012/09/28 | 101,400 | 101,400 | 100,200 | 100,300 | 843 |
2012/09/27 | 100,100 | 101,500 | 100,100 | 101,300 | 1,337 |
2012/09/26 | 100,000 | 101,000 | 99,900 | 100,300 | 2,352 |
2012/09/25 | 101,500 | 101,500 | 99,500 | 101,200 | 2,170 |
2012/09/24 | 101,100 | 101,700 | 101,100 | 101,400 | 1,014 |
2012/09/21 | 100,200 | 101,100 | 100,200 | 100,900 | 1,167 |
2012/09/20 | 100,600 | 100,800 | 100,100 | 100,200 | 950 |
2012/09/19 | 100,800 | 101,000 | 100,500 | 100,600 | 985 |
2012/09/18 | 101,000 | 101,100 | 100,800 | 100,900 | 576 |
2012/09/14 | 101,700 | 101,800 | 100,700 | 101,000 | 1,354 |
2012/09/13 | 101,200 | 101,500 | 100,900 | 101,100 | 780 |
2012/09/12 | 101,100 | 101,700 | 101,000 | 101,600 | 845 |
2012/09/11 | 101,500 | 101,500 | 100,700 | 101,100 | 990 |
2012/09/10 | 102,000 | 102,000 | 101,100 | 101,600 | 717 |
2012/09/07 | 102,900 | 102,900 | 101,000 | 101,800 | 1,392 |
2012/09/06 | 102,800 | 102,800 | 101,000 | 101,600 | 2,634 |
2012/09/05 | 101,300 | 111,600 | 100,900 | 104,600 | 8,428 |
2012/09/04 | 101,500 | 101,600 | 101,000 | 101,200 | 1,346 |
2012/09/03 | 101,600 | 102,200 | 101,500 | 101,600 | 1,114 |
2012/08/31 | 101,500 | 102,100 | 101,400 | 101,600 | 1,266 |
2012/08/30 | 102,400 | 102,400 | 101,400 | 101,700 | 1,424 |
2012/08/29 | 103,000 | 103,100 | 102,200 | 102,400 | 5,505 |
2012/08/28 | 105,000 | 105,100 | 104,300 | 104,700 | 8,216 |
2012/08/27 | 105,300 | 105,400 | 104,900 | 104,900 | 2,180 |
2012/08/24 | 105,800 | 106,000 | 105,400 | 105,400 | 1,562 |
2012/08/23 | 105,500 | 105,900 | 105,500 | 105,700 | 961 |
2012/08/22 | 105,500 | 105,800 | 105,400 | 105,800 | 1,015 |
2012/08/21 | 105,400 | 105,500 | 105,200 | 105,500 | 704 |
2012/08/20 | 105,200 | 105,500 | 105,100 | 105,300 | 981 |
2012/08/17 | 105,200 | 105,400 | 104,900 | 105,100 | 850 |
2012/08/16 | 105,000 | 105,200 | 104,700 | 105,200 | 1,009 |
2012/08/15 | 105,000 | 105,200 | 104,700 | 105,000 | 789 |
2012/08/14 | 104,800 | 105,200 | 104,400 | 105,100 | 1,200 |
2012/08/13 | 104,300 | 105,000 | 104,300 | 104,700 | 876 |
2012/08/10 | 105,000 | 105,000 | 104,800 | 105,000 | 480 |
2012/08/09 | 104,600 | 105,000 | 104,500 | 105,000 | 692 |
2012/08/08 | 104,800 | 104,900 | 104,200 | 104,900 | 785 |
2012/08/07 | 104,300 | 104,900 | 103,900 | 104,700 | 755 |
2012/08/06 | 103,700 | 103,800 | 103,300 | 103,800 | 455 |
2012/08/03 | 104,100 | 104,100 | 103,100 | 103,100 | 977 |
2012/08/02 | 104,300 | 104,400 | 103,900 | 104,000 | 501 |
2012/08/01 | 104,000 | 104,300 | 103,700 | 104,300 | 651 |
2012/07/31 | 104,100 | 104,200 | 103,800 | 104,200 | 954 |
2012/07/30 | 103,900 | 104,000 | 103,500 | 104,000 | 857 |
2012/07/27 | 103,000 | 103,400 | 102,800 | 103,300 | 1,069 |
2012/07/26 | 102,800 | 102,800 | 102,100 | 102,800 | 749 |
2012/07/25 | 102,300 | 103,000 | 102,100 | 102,200 | 751 |
2012/07/24 | 102,700 | 103,200 | 102,300 | 102,300 | 710 |
2012/07/23 | 103,100 | 103,400 | 102,700 | 102,700 | 752 |
2012/07/20 | 103,500 | 103,700 | 102,600 | 102,700 | 1,002 |
2012/07/19 | 103,900 | 104,200 | 103,400 | 103,500 | 652 |
2012/07/18 | 104,000 | 104,200 | 103,200 | 103,300 | 968 |
2012/07/17 | 104,700 | 104,700 | 103,500 | 103,500 | 684 |
2012/07/13 | 102,800 | 103,800 | 102,800 | 103,400 | 968 |
2012/07/12 | 102,700 | 103,100 | 102,500 | 102,800 | 818 |
2012/07/11 | 102,900 | 103,000 | 102,400 | 102,600 | 1,089 |
2012/07/10 | 103,300 | 103,700 | 103,000 | 103,000 | 736 |
2012/07/09 | 103,600 | 103,900 | 103,000 | 103,000 | 1,635 |
2012/07/06 | 105,000 | 105,400 | 103,800 | 104,100 | 1,502 |
2012/07/05 | 105,500 | 105,500 | 104,600 | 104,700 | 572 |
2012/07/04 | 105,100 | 105,600 | 104,800 | 105,300 | 753 |
2012/07/03 | 104,300 | 105,300 | 104,300 | 105,000 | 742 |
2012/07/02 | 105,500 | 105,500 | 104,300 | 104,300 | 1,121 |
2012/06/29 | 104,600 | 105,400 | 104,200 | 105,200 | 869 |
2012/06/28 | 104,900 | 105,100 | 104,600 | 104,800 | 832 |
2012/06/27 | 103,400 | 104,600 | 103,200 | 104,600 | 1,133 |
2012/06/26 | 103,000 | 103,600 | 102,800 | 103,000 | 925 |
2012/06/25 | 103,000 | 103,600 | 102,800 | 103,100 | 733 |
2012/06/22 | 102,400 | 102,900 | 102,100 | 102,500 | 510 |
2012/06/21 | 102,600 | 102,800 | 101,600 | 102,500 | 950 |
2012/06/20 | 101,700 | 102,400 | 101,100 | 102,200 | 1,000 |
2012/06/19 | 101,000 | 101,500 | 101,000 | 101,000 | 579 |
2012/06/18 | 101,000 | 101,100 | 100,600 | 100,900 | 580 |
2012/06/15 | 100,500 | 101,100 | 100,200 | 100,300 | 687 |
2012/06/14 | 100,700 | 101,000 | 100,400 | 100,700 | 399 |
2012/06/13 | 100,700 | 101,200 | 100,200 | 100,300 | 662 |
2012/06/12 | 100,700 | 100,800 | 100,300 | 100,700 | 673 |
2012/06/11 | 101,000 | 101,300 | 100,900 | 100,900 | 713 |
2012/06/08 | 102,000 | 102,000 | 100,900 | 101,200 | 1,379 |
2012/06/07 | 101,600 | 101,900 | 101,300 | 101,900 | 734 |
2012/06/06 | 101,800 | 102,000 | 101,300 | 101,500 | 850 |
2012/06/05 | 100,900 | 101,800 | 100,500 | 101,700 | 1,228 |
2012/06/04 | 100,000 | 100,900 | 100,000 | 100,800 | 1,079 |
2012/06/01 | 100,800 | 100,800 | 100,100 | 100,400 | 599 |
2012/05/31 | 100,000 | 100,800 | 99,900 | 100,500 | 1,151 |
2012/05/30 | 100,000 | 100,400 | 99,700 | 100,000 | 639 |
2012/05/29 | 99,500 | 100,500 | 99,400 | 99,900 | 804 |
2012/05/28 | 99,900 | 100,100 | 99,200 | 99,500 | 855 |
2012/05/25 | 99,700 | 99,900 | 99,500 | 99,600 | 1,025 |
2012/05/24 | 99,900 | 100,100 | 99,500 | 99,600 | 1,004 |
2012/05/23 | 100,400 | 100,500 | 99,700 | 99,800 | 1,141 |
2012/05/22 | 100,400 | 101,000 | 100,200 | 100,400 | 954 |
2012/05/21 | 100,000 | 100,500 | 100,000 | 100,400 | 679 |
2012/05/18 | 100,000 | 100,100 | 99,800 | 99,900 | 1,320 |
2012/05/17 | 100,300 | 100,500 | 100,000 | 100,100 | 957 |
2012/05/16 | 100,700 | 101,000 | 100,100 | 100,300 | 990 |
2012/05/15 | 101,300 | 101,500 | 100,200 | 101,100 | 1,036 |
2012/05/14 | 102,900 | 103,000 | 101,300 | 101,500 | 1,034 |
2012/05/11 | 103,900 | 104,000 | 102,700 | 102,700 | 677 |
2012/05/10 | 103,800 | 104,100 | 103,300 | 103,600 | 566 |
2012/05/09 | 104,000 | 104,300 | 103,800 | 104,000 | 611 |
2012/05/08 | 104,500 | 104,700 | 104,000 | 104,400 | 621 |
2012/05/07 | 104,100 | 105,100 | 104,000 | 105,100 | 977 |
2012/05/02 | 104,800 | 104,900 | 103,800 | 104,900 | 720 |
2012/05/01 | 104,000 | 104,600 | 103,400 | 104,300 | 669 |
2012/04/27 | 105,100 | 105,100 | 103,400 | 103,900 | 997 |
2012/04/26 | 103,000 | 105,500 | 103,000 | 105,400 | 1,652 |
2012/04/25 | 104,700 | 104,800 | 101,400 | 102,800 | 4,723 |
2012/04/24 | 105,200 | 105,500 | 105,000 | 105,300 | 549 |
2012/04/23 | 105,800 | 106,200 | 105,300 | 105,400 | 434 |
2012/04/20 | 105,900 | 106,100 | 105,600 | 105,800 | 512 |
2012/04/19 | 105,500 | 106,300 | 105,400 | 105,500 | 1,052 |
2012/04/18 | 105,800 | 106,500 | 105,500 | 105,700 | 949 |
2012/04/17 | 105,000 | 106,100 | 104,600 | 106,000 | 830 |
2012/04/16 | 105,100 | 105,800 | 104,500 | 104,900 | 1,039 |
2012/04/13 | 104,400 | 105,400 | 104,400 | 105,000 | 537 |
2012/04/12 | 104,100 | 104,600 | 104,100 | 104,400 | 515 |
2012/04/11 | 104,600 | 104,800 | 104,200 | 104,200 | 736 |
2012/04/10 | 105,300 | 105,300 | 104,800 | 104,900 | 454 |
2012/04/09 | 105,600 | 105,600 | 104,800 | 105,200 | 759 |
2012/04/06 | 105,000 | 105,400 | 104,500 | 105,400 | 702 |
2012/04/05 | 105,200 | 105,300 | 104,700 | 105,000 | 611 |
2012/04/04 | 105,500 | 105,800 | 104,500 | 105,300 | 1,021 |
2012/04/03 | 105,500 | 105,900 | 105,300 | 105,400 | 947 |
2012/04/02 | 107,000 | 107,000 | 105,200 | 105,300 | 1,316 |
2012/03/30 | 107,100 | 107,200 | 106,500 | 107,100 | 1,229 |
2012/03/29 | 105,800 | 107,000 | 105,700 | 107,000 | 1,215 |
2012/03/28 | 105,200 | 105,800 | 105,000 | 105,700 | 1,016 |
2012/03/27 | 105,300 | 105,700 | 104,700 | 105,700 | 1,576 |
2012/03/26 | 105,400 | 105,600 | 104,900 | 104,900 | 1,112 |
2012/03/23 | 105,300 | 105,500 | 105,200 | 105,400 | 581 |
2012/03/22 | 105,200 | 105,600 | 105,000 | 105,400 | 1,019 |
2012/03/21 | 105,200 | 105,400 | 105,000 | 105,100 | 944 |
2012/03/19 | 105,500 | 105,800 | 105,200 | 105,200 | 620 |
2012/03/16 | 105,600 | 105,800 | 105,300 | 105,500 | 723 |
2012/03/15 | 105,500 | 106,000 | 105,300 | 105,700 | 862 |
2012/03/14 | 106,400 | 107,000 | 105,500 | 105,500 | 1,707 |
2012/03/13 | 106,500 | 106,600 | 106,100 | 106,200 | 1,124 |
2012/03/12 | 106,800 | 107,000 | 106,300 | 106,600 | 1,234 |
2012/03/09 | 106,600 | 106,800 | 106,100 | 106,300 | 1,643 |
2012/03/08 | 106,800 | 106,800 | 106,300 | 106,500 | 653 |
2012/03/07 | 106,400 | 106,600 | 105,800 | 106,600 | 1,229 |
2012/03/06 | 106,900 | 107,300 | 106,100 | 106,800 | 1,661 |
2012/03/05 | 106,500 | 107,700 | 106,400 | 107,100 | 1,651 |
2012/03/02 | 105,000 | 106,700 | 105,000 | 106,400 | 1,852 |
2012/03/01 | 105,300 | 105,500 | 104,100 | 104,800 | 2,089 |
2012/02/29 | 106,700 | 107,100 | 105,900 | 105,900 | 1,898 |
2012/02/28 | 106,900 | 107,300 | 106,000 | 107,100 | 2,224 |
2012/02/27 | 107,100 | 107,400 | 106,600 | 107,200 | 6,312 |
2012/02/24 | 109,300 | 109,300 | 108,700 | 108,900 | 6,993 |
2012/02/23 | 109,100 | 109,400 | 109,000 | 109,200 | 3,061 |
2012/02/22 | 108,600 | 109,400 | 108,600 | 109,000 | 3,594 |
2012/02/21 | 108,900 | 109,000 | 108,100 | 109,000 | 1,706 |
2012/02/20 | 110,600 | 110,700 | 109,000 | 109,000 | 1,929 |
2012/02/17 | 110,900 | 110,900 | 110,500 | 110,600 | 844 |
2012/02/16 | 110,900 | 110,900 | 110,500 | 110,800 | 857 |
2012/02/15 | 110,800 | 111,000 | 110,700 | 110,900 | 1,098 |
2012/02/14 | 110,000 | 110,700 | 109,900 | 110,700 | 1,247 |
2012/02/13 | 109,900 | 110,000 | 109,700 | 109,900 | 920 |
2012/02/10 | 109,400 | 109,600 | 109,100 | 109,600 | 651 |
2012/02/09 | 109,000 | 109,300 | 108,700 | 109,000 | 703 |
2012/02/08 | 109,000 | 109,000 | 108,600 | 109,000 | 696 |
2012/02/07 | 108,900 | 109,000 | 108,600 | 108,900 | 719 |
2012/02/06 | 108,500 | 109,000 | 108,400 | 109,000 | 875 |
2012/02/03 | 108,800 | 108,800 | 108,000 | 108,200 | 1,386 |
2012/02/02 | 108,800 | 108,900 | 108,100 | 108,100 | 993 |
2012/02/01 | 108,400 | 109,000 | 108,400 | 108,700 | 1,336 |
2012/01/31 | 108,300 | 108,500 | 108,000 | 108,300 | 734 |
2012/01/30 | 107,500 | 108,300 | 107,500 | 108,300 | 747 |
2012/01/27 | 106,800 | 107,400 | 106,800 | 107,100 | 718 |
2012/01/26 | 107,000 | 107,100 | 106,600 | 106,800 | 705 |
2012/01/25 | 107,300 | 107,400 | 106,800 | 107,000 | 710 |
2012/01/24 | 107,200 | 107,400 | 107,000 | 107,400 | 556 |
2012/01/23 | 106,700 | 107,500 | 106,700 | 107,500 | 796 |
2012/01/20 | 106,600 | 107,100 | 106,600 | 106,900 | 612 |
2012/01/19 | 107,600 | 107,600 | 106,600 | 106,600 | 699 |
2012/01/18 | 107,900 | 108,300 | 107,300 | 107,600 | 759 |
2012/01/17 | 107,100 | 107,900 | 106,800 | 107,700 | 701 |
2012/01/16 | 107,900 | 107,900 | 106,800 | 107,400 | 1,000 |
2012/01/13 | 107,200 | 107,900 | 107,000 | 107,900 | 833 |
2012/01/12 | 107,000 | 107,000 | 106,500 | 106,600 | 846 |
2012/01/11 | 107,400 | 107,900 | 107,000 | 107,000 | 578 |
2012/01/10 | 107,200 | 108,800 | 107,100 | 107,500 | 1,335 |
2012/01/06 | 105,800 | 107,200 | 105,400 | 106,800 | 972 |
2012/01/05 | 107,400 | 107,400 | 104,600 | 105,800 | 1,370 |
2012/01/04 | 108,700 | 109,000 | 107,100 | 107,400 | 1,379 |