9861 (株)吉野家ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 218,000 | 218,000 | 212,000 | 218,000 | 207 | 2,180 |
| 2000-12-28 | 218,000 | 218,000 | 213,000 | 218,000 | 175 | 2,180 |
| 2000-12-27 | 216,000 | 218,000 | 214,000 | 218,000 | 247 | 2,180 |
| 2000-12-26 | 217,000 | 221,000 | 215,000 | 216,000 | 1,447 | 2,160 |
| 2000-12-25 | 205,000 | 216,000 | 202,000 | 215,000 | 569 | 2,150 |
| 2000-12-22 | 197,000 | 206,000 | 197,000 | 205,000 | 980 | 2,050 |
| 2000-12-21 | 197,000 | 225,000 | 195,000 | 225,000 | 1,170 | 2,250 |
| 2000-12-20 | 195,000 | 196,000 | 193,000 | 195,000 | 491 | 1,950 |
| 2000-12-19 | 199,000 | 199,000 | 195,000 | 195,000 | 659 | 1,950 |
| 2000-12-18 | 199,000 | 199,000 | 197,000 | 198,000 | 462 | 1,980 |
| 2000-12-15 | 197,000 | 200,000 | 196,000 | 200,000 | 526 | 2,000 |
| 2000-12-14 | 198,000 | 200,000 | 196,000 | 198,000 | 649 | 1,980 |
| 2000-12-13 | 201,000 | 201,000 | 197,000 | 200,000 | 656 | 2,000 |
| 2000-12-12 | 205,000 | 205,000 | 200,000 | 203,000 | 784 | 2,030 |
| 2000-12-11 | 201,000 | 208,000 | 200,000 | 201,000 | 997 | 2,010 |
| 2000-12-08 | 213,000 | 213,000 | 201,000 | 201,000 | 1,756 | 2,010 |
| 2000-12-07 | 210,000 | 210,000 | 200,000 | 205,000 | 1,014 | 2,050 |
| 2000-12-06 | 216,000 | 217,000 | 213,000 | 213,000 | 2,021 | 2,130 |
| 2000-12-05 | 219,000 | 222,000 | 209,000 | 218,000 | 1,643 | 2,180 |
| 2000-12-04 | 220,000 | 225,000 | 216,000 | 217,000 | 1,381 | 2,170 |
| 2000-12-01 | 217,000 | 220,000 | 211,000 | 212,000 | 1,013 | 2,120 |
| 2000-11-30 | 210,000 | 224,000 | 208,000 | 209,000 | 1,423 | 2,090 |
| 2000-11-29 | 200,000 | 200,000 | 196,000 | 196,000 | 439 | 1,960 |
| 2000-11-28 | 193,000 | 202,000 | 192,000 | 199,000 | 319 | 1,990 |
| 2000-11-27 | 197,000 | 199,000 | 192,000 | 194,000 | 612 | 1,940 |
| 2000-11-24 | 200,000 | 200,000 | 195,000 | 197,000 | 644 | 1,970 |
| 2000-11-22 | 201,000 | 205,000 | 195,000 | 201,000 | 1,826 | 2,010 |
| 2000-11-21 | 195,000 | 196,000 | 194,000 | 195,000 | 453 | 1,950 |
| 2000-11-20 | 197,000 | 199,000 | 195,000 | 197,000 | 605 | 1,970 |
| 2000-11-17 | 201,000 | 204,000 | 195,000 | 199,000 | 1,262 | 1,990 |
| 2000-11-16 | 213,000 | 216,000 | 201,000 | 205,000 | 1,135 | 2,050 |
| 2000-11-15 | 211,000 | 218,000 | 211,000 | 213,000 | 1,254 | 2,130 |
| 2000-11-14 | 220,000 | 225,000 | 217,000 | 218,000 | 2,037 | 2,180 |
| 2000-11-13 | 230,000 | 232,000 | 224,000 | 232,000 | 2,908 | 2,320 |
| 2000-11-10 | 222,000 | 249,000 | 219,000 | 240,000 | 3,467 | 2,400 |
| 2000-11-09 | 217,000 | 220,000 | 216,000 | 219,000 | 1,329 | 2,190 |
| 2000-11-08 | 210,000 | 217,000 | 209,000 | 216,000 | 1,747 | 2,160 |
| 2000-11-07 | 214,000 | 215,000 | 203,000 | 208,000 | 2,345 | 2,080 |
| 2000-11-06 | 208,000 | 217,000 | 196,000 | 216,000 | 10,499 | 2,160 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
