9861 (株)吉野家ホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,277	1,296	1,277	1,288	315,400	1,288
2013-12-27	1,238	1,267	1,238	1,267	309,400	1,267
2013-12-26	1,210	1,234	1,205	1,232	290,500	1,232
2013-12-25	1,201	1,205	1,195	1,203	314,300	1,203
2013-12-24	1,206	1,210	1,200	1,203	237,600	1,203
2013-12-20	1,205	1,211	1,203	1,209	163,800	1,209
2013-12-19	1,209	1,218	1,206	1,211	273,500	1,211
2013-12-18	1,202	1,210	1,200	1,207	193,500	1,207
2013-12-17	1,202	1,207	1,199	1,206	146,900	1,206
2013-12-16	1,206	1,215	1,195	1,195	219,800	1,195
2013-12-13	1,205	1,210	1,202	1,206	297,300	1,206
2013-12-12	1,210	1,210	1,198	1,203	177,400	1,203
2013-12-11	1,217	1,219	1,209	1,211	174,000	1,211
2013-12-10	1,205	1,219	1,203	1,215	255,400	1,215
2013-12-09	1,200	1,204	1,196	1,203	280,400	1,203
2013-12-06	1,191	1,200	1,189	1,198	148,000	1,198
2013-12-05	1,193	1,200	1,191	1,191	186,100	1,191
2013-12-04	1,185	1,198	1,183	1,192	226,100	1,192
2013-12-03	1,189	1,192	1,186	1,187	195,700	1,187
2013-12-02	1,184	1,190	1,183	1,186	146,100	1,186
2013-11-29	1,183	1,187	1,180	1,184	138,900	1,184
2013-11-28	1,185	1,186	1,182	1,184	95,300	1,184
2013-11-27	1,182	1,185	1,179	1,184	117,500	1,184
2013-11-26	1,176	1,185	1,176	1,182	162,200	1,182
2013-11-25	1,176	1,180	1,175	1,180	129,900	1,180
2013-11-22	1,178	1,179	1,172	1,175	145,400	1,175
2013-11-21	1,173	1,178	1,171	1,178	107,700	1,178
2013-11-20	1,174	1,175	1,170	1,173	130,300	1,173
2013-11-19	1,163	1,174	1,162	1,173	228,300	1,173
2013-11-18	1,164	1,166	1,156	1,161	135,600	1,161
2013-11-15	1,160	1,165	1,155	1,162	159,200	1,162
2013-11-14	1,155	1,163	1,152	1,160	171,300	1,160
2013-11-13	1,145	1,157	1,144	1,155	190,400	1,155
2013-11-12	1,140	1,146	1,136	1,144	129,700	1,144
2013-11-11	1,140	1,142	1,132	1,140	97,400	1,140
2013-11-08	1,130	1,140	1,128	1,132	81,000	1,132
2013-11-07	1,139	1,142	1,134	1,135	134,700	1,135
2013-11-06	1,125	1,135	1,124	1,131	98,400	1,131
2013-11-05	1,128	1,138	1,125	1,128	174,000	1,128
2013-11-01	1,130	1,130	1,117	1,120	89,300	1,120
2013-10-31	1,129	1,132	1,124	1,127	98,800	1,127
2013-10-30	1,126	1,130	1,123	1,127	134,400	1,127
2013-10-29	1,116	1,127	1,116	1,125	91,800	1,125
2013-10-28	1,120	1,126	1,116	1,123	95,400	1,123
2013-10-25	1,128	1,128	1,116	1,116	107,000	1,116
2013-10-24	1,118	1,130	1,116	1,128	136,300	1,128
2013-10-23	1,123	1,132	1,119	1,119	117,100	1,119
2013-10-22	1,122	1,132	1,122	1,125	85,800	1,125
2013-10-21	1,121	1,127	1,119	1,120	112,600	1,120
2013-10-18	1,125	1,129	1,120	1,120	98,400	1,120
2013-10-17	1,124	1,129	1,118	1,125	104,500	1,125
2013-10-16	1,118	1,126	1,115	1,117	129,000	1,117
2013-10-15	1,129	1,129	1,117	1,117	146,800	1,117
2013-10-11	1,120	1,138	1,117	1,128	249,500	1,128
2013-10-10	1,097	1,111	1,097	1,106	106,000	1,106
2013-10-09	1,088	1,099	1,085	1,095	132,100	1,095
2013-10-08	1,094	1,094	1,079	1,090	234,300	1,090
2013-10-07	1,115	1,115	1,096	1,097	376,900	1,097
2013-10-04	1,130	1,130	1,120	1,120	191,400	1,120
2013-10-03	1,130	1,133	1,126	1,129	138,700	1,129
2013-10-02	1,133	1,135	1,126	1,130	166,600	1,130
2013-10-01	1,145	1,148	1,138	1,138	175,500	1,138
2013-09-30	1,145	1,153	1,142	1,150	101,200	1,150
2013-09-27	1,150	1,154	1,147	1,151	103,200	1,151
2013-09-26	1,153	1,155	1,142	1,153	157,600	1,153
2013-09-25	1,157	1,160	1,151	1,158	148,000	1,158
2013-09-24	1,152	1,160	1,150	1,156	219,500	1,156
2013-09-20	1,149	1,155	1,144	1,152	191,200	1,152
2013-09-19	1,139	1,149	1,136	1,147	196,100	1,147
2013-09-18	1,140	1,140	1,132	1,136	120,900	1,136
2013-09-17	1,135	1,142	1,133	1,135	134,800	1,135
2013-09-13	1,130	1,137	1,127	1,133	195,400	1,133
2013-09-12	1,131	1,133	1,125	1,127	119,600	1,127
2013-09-11	1,141	1,144	1,127	1,131	151,700	1,131
2013-09-10	1,150	1,152	1,136	1,147	220,600	1,147
2013-09-09	1,145	1,150	1,137	1,150	262,200	1,150
2013-09-06	1,133	1,138	1,121	1,134	212,800	1,134
2013-09-05	1,147	1,147	1,129	1,132	173,300	1,132
2013-09-04	1,125	1,141	1,122	1,141	218,000	1,141
2013-09-03	1,115	1,123	1,110	1,123	193,100	1,123
2013-09-02	1,128	1,128	1,106	1,113	244,700	1,113
2013-08-30	1,148	1,149	1,126	1,130	267,100	1,130
2013-08-29	1,149	1,154	1,140	1,148	290,700	1,148
2013-08-28	1,140	1,157	1,131	1,149	665,100	1,149
2013-08-27	117,200	117,600	117,000	117,100	10,975	1,171
2013-08-26	117,800	118,000	117,600	117,600	4,425	1,176
2013-08-23	117,500	118,000	117,300	117,900	2,509	1,179
2013-08-22	116,900	117,500	116,700	117,500	1,798	1,175
2013-08-21	117,600	117,600	116,700	116,900	2,628	1,169
2013-08-20	117,400	117,900	117,300	117,300	1,972	1,173
2013-08-19	117,700	118,000	117,400	117,600	1,767	1,176
2013-08-16	117,500	117,900	117,300	117,400	1,503	1,174
2013-08-15	117,900	118,200	117,500	117,500	2,338	1,175
2013-08-14	117,900	118,300	117,300	118,100	2,417	1,181
2013-08-13	116,900	117,800	116,800	117,800	1,883	1,178
2013-08-12	116,300	117,000	116,100	116,700	1,634	1,167
2013-08-09	116,400	117,200	116,000	116,200	1,932	1,162
2013-08-08	117,100	117,500	116,200	116,400	2,280	1,164
2013-08-07	117,100	117,800	117,000	117,100	2,120	1,171
2013-08-06	117,000	117,600	116,600	117,600	1,983	1,176
2013-08-05	117,100	117,300	116,700	117,100	1,461	1,171
2013-08-02	116,900	117,000	116,000	117,000	2,119	1,170
2013-08-01	115,800	116,500	115,500	116,400	1,620	1,164
2013-07-31	115,900	116,300	115,400	115,700	1,095	1,157
2013-07-30	115,400	116,000	115,000	115,800	2,026	1,158
2013-07-29	116,000	116,200	115,400	115,400	1,812	1,154
2013-07-26	116,400	116,800	116,000	116,000	1,761	1,160
2013-07-25	117,100	117,400	116,000	116,400	1,580	1,164
2013-07-24	116,600	117,300	116,400	117,000	1,817	1,170
2013-07-23	116,000	116,600	115,800	116,500	1,474	1,165
2013-07-22	116,400	116,500	115,600	115,900	1,242	1,159
2013-07-19	115,900	116,300	115,300	115,500	1,927	1,155
2013-07-18	115,500	115,800	115,200	115,700	1,187	1,157
2013-07-17	115,400	115,700	114,900	115,400	1,628	1,154
2013-07-16	115,500	115,700	115,000	115,000	1,397	1,150
2013-07-12	115,000	115,400	114,600	115,100	1,763	1,151
2013-07-11	114,800	115,300	114,200	115,200	2,865	1,152
2013-07-10	115,100	115,500	114,300	114,800	1,906	1,148
2013-07-09	115,500	115,700	114,600	115,000	2,294	1,150
2013-07-08	115,300	117,800	114,200	115,000	4,767	1,150
2013-07-05	117,000	117,500	116,200	117,400	1,775	1,174
2013-07-04	116,300	116,900	115,800	116,800	1,321	1,168
2013-07-03	116,200	116,500	115,800	116,300	1,146	1,163
2013-07-02	117,000	117,000	115,200	116,100	2,848	1,161
2013-07-01	116,000	117,000	115,700	116,800	2,009	1,168
2013-06-28	114,500	115,900	114,300	115,900	2,311	1,159
2013-06-27	113,100	114,200	112,800	114,200	1,383	1,142
2013-06-26	114,500	114,700	113,000	113,100	1,473	1,131
2013-06-25	113,900	114,400	113,100	114,200	2,005	1,142
2013-06-24	113,400	114,000	113,300	113,500	1,324	1,135
2013-06-21	111,500	113,200	111,100	112,900	1,782	1,129
2013-06-20	112,000	112,500	111,400	112,000	902	1,120
2013-06-19	112,800	112,800	111,500	112,500	1,256	1,125
2013-06-18	112,000	113,000	111,700	111,800	1,386	1,118
2013-06-17	109,000	111,800	109,000	111,800	1,819	1,118
2013-06-14	110,100	110,700	108,600	108,900	2,882	1,089
2013-06-13	109,800	109,800	108,500	108,600	1,670	1,086
2013-06-12	108,500	110,000	108,000	109,700	1,433	1,097
2013-06-11	109,000	110,600	108,500	108,600	2,017	1,086
2013-06-10	107,700	108,700	106,800	108,600	2,383	1,086
2013-06-07	107,100	107,500	105,300	105,700	3,627	1,057
2013-06-06	108,700	109,900	107,900	108,100	2,768	1,081
2013-06-05	109,500	111,400	109,000	109,000	2,675	1,090
2013-06-04	107,800	108,700	107,300	108,400	2,264	1,084
2013-06-03	108,200	109,300	107,700	107,800	2,630	1,078
2013-05-31	109,200	109,800	108,200	108,300	1,842	1,083
2013-05-30	109,800	110,100	108,000	108,400	2,275	1,084
2013-05-29	109,500	110,700	108,800	109,800	1,641	1,098
2013-05-28	108,500	110,000	108,100	108,500	2,009	1,085
2013-05-27	110,600	110,700	108,400	109,100	2,389	1,091
2013-05-24	111,900	112,900	109,200	110,900	4,126	1,109
2013-05-23	114,800	114,800	112,000	112,000	3,682	1,120
2013-05-22	114,600	114,700	114,100	114,100	1,698	1,141
2013-05-21	115,400	115,700	114,800	114,800	1,257	1,148
2013-05-20	115,800	116,200	114,900	115,000	1,721	1,150
2013-05-17	113,900	115,800	113,800	115,400	1,789	1,154
2013-05-16	115,300	115,500	112,800	113,500	2,846	1,135
2013-05-15	116,700	116,700	115,200	115,200	1,990	1,152
2013-05-14	115,800	116,500	115,800	115,900	1,425	1,159
2013-05-13	116,600	116,900	115,500	115,800	2,181	1,158
2013-05-10	117,000	117,800	116,000	116,000	1,874	1,160
2013-05-09	116,500	118,100	116,000	116,000	2,370	1,160
2013-05-08	114,900	116,200	114,700	115,900	3,030	1,159
2013-05-07	114,100	114,800	114,000	114,600	2,468	1,146
2013-05-02	113,800	113,900	112,800	113,200	2,301	1,132
2013-05-01	113,700	114,400	113,000	113,700	1,424	1,137
2013-04-30	114,300	114,800	113,500	113,600	2,034	1,136
2013-04-26	114,200	114,800	113,500	113,800	1,996	1,138
2013-04-25	113,000	114,200	112,700	113,700	2,436	1,137
2013-04-24	112,400	113,000	112,300	112,900	2,267	1,129
2013-04-23	111,300	112,700	111,200	112,500	2,755	1,125
2013-04-22	110,700	111,300	110,600	111,300	2,163	1,113
2013-04-19	110,400	110,400	109,800	110,000	1,443	1,100
2013-04-18	110,800	110,800	109,800	110,000	2,554	1,100
2013-04-17	110,600	110,900	110,200	110,900	2,223	1,109
2013-04-16	110,000	111,000	109,000	109,700	2,990	1,097
2013-04-15	108,700	111,000	108,500	110,200	2,863	1,102
2013-04-12	109,300	109,800	108,900	109,400	2,099	1,094
2013-04-11	110,300	110,700	109,000	109,300	3,201	1,093
2013-04-10	110,300	110,600	109,200	109,900	1,943	1,099
2013-04-09	111,000	111,100	110,100	110,300	1,514	1,103
2013-04-08	110,800	111,300	109,500	111,200	2,074	1,112
2013-04-05	110,400	111,100	110,000	110,500	3,001	1,105
2013-04-04	107,900	110,100	106,300	110,100	2,343	1,101
2013-04-03	107,500	108,500	107,000	108,100	1,893	1,081
2013-04-02	107,500	108,400	101,100	107,600	3,551	1,076
2013-04-01	110,500	110,600	107,000	107,000	2,443	1,070
2013-03-29	110,800	111,000	110,300	110,600	2,378	1,106
2013-03-28	110,800	110,900	110,200	110,700	2,314	1,107
2013-03-27	109,900	110,900	109,600	110,900	3,551	1,109
2013-03-26	109,700	109,900	109,000	109,900	2,653	1,099
2013-03-25	109,800	109,800	108,900	109,300	2,137	1,093
2013-03-22	109,500	109,800	108,800	108,900	2,386	1,089
2013-03-21	108,000	109,500	108,000	109,500	2,898	1,095
2013-03-19	107,800	108,200	107,400	108,000	2,109	1,080
2013-03-18	107,400	107,900	107,000	107,500	2,960	1,075
2013-03-15	106,400	107,200	106,300	107,200	2,690	1,072
2013-03-14	106,100	106,600	105,800	106,300	1,424	1,063
2013-03-13	106,600	106,600	105,600	105,800	1,817	1,058
2013-03-12	106,700	107,000	106,500	106,600	2,096	1,066
2013-03-11	106,200	106,700	106,000	106,600	2,385	1,066
2013-03-08	105,800	106,300	105,500	105,900	2,979	1,059
2013-03-07	105,500	106,400	105,300	106,300	3,077	1,063
2013-03-06	105,500	105,500	105,000	105,400	1,697	1,054
2013-03-05	105,600	105,700	105,000	105,200	2,816	1,052
2013-03-04	105,700	105,900	105,400	105,500	2,792	1,055
2013-03-01	105,500	105,800	105,200	105,800	1,824	1,058
2013-02-28	105,900	106,000	105,200	105,800	2,737	1,058
2013-02-27	104,700	105,800	104,500	105,500	3,714	1,055
2013-02-26	104,100	105,200	103,600	104,800	8,551	1,048
2013-02-25	106,400	106,900	106,100	106,100	14,235	1,061
2013-02-22	106,900	106,900	106,100	106,500	4,758	1,065
2013-02-21	107,400	107,500	106,500	106,800	4,523	1,068
2013-02-20	107,000	107,400	106,800	107,300	3,223	1,073
2013-02-19	107,700	107,700	106,800	107,000	3,332	1,070
2013-02-18	106,700	107,700	106,700	107,700	2,436	1,077
2013-02-15	107,900	108,000	105,800	106,600	3,874	1,066
2013-02-14	108,500	108,600	107,800	108,000	3,062	1,080
2013-02-13	109,200	109,200	108,100	108,600	3,571	1,086
2013-02-12	109,400	109,500	109,000	109,100	2,611	1,091
2013-02-08	109,100	109,300	108,900	109,100	2,000	1,091
2013-02-07	109,300	109,300	108,900	109,100	2,257	1,091
2013-02-06	109,400	109,500	108,900	109,000	3,603	1,090
2013-02-05	109,500	109,700	109,100	109,100	2,497	1,091
2013-02-04	110,000	110,000	109,200	109,200	3,198	1,092
2013-02-01	109,700	110,400	109,300	109,700	4,591	1,097
2013-01-31	109,700	109,800	109,100	109,400	2,738	1,094
2013-01-30	109,700	109,900	109,500	109,700	2,673	1,097
2013-01-29	109,800	109,900	109,500	109,500	3,039	1,095
2013-01-28	109,000	109,300	108,900	109,000	2,470	1,090
2013-01-25	108,500	108,800	108,400	108,800	1,938	1,088
2013-01-24	108,200	108,300	107,600	108,300	2,103	1,083
2013-01-23	107,900	108,500	107,700	108,200	3,307	1,082
2013-01-22	107,600	108,000	107,200	107,500	2,834	1,075
2013-01-21	107,600	107,700	107,200	107,500	1,690	1,075
2013-01-18	107,400	107,600	107,200	107,400	1,863	1,074
2013-01-17	107,200	107,500	107,000	107,300	1,873	1,073
2013-01-16	107,000	107,400	107,000	107,100	2,571	1,071
2013-01-15	107,500	107,600	107,000	107,200	1,972	1,072
2013-01-11	107,200	107,500	107,200	107,300	1,952	1,073
2013-01-10	107,200	107,400	107,100	107,200	1,247	1,072
2013-01-09	107,400	107,400	106,800	107,100	1,551	1,071
2013-01-08	107,300	107,400	107,000	107,000	1,682	1,070
2013-01-07	107,000	107,200	106,800	107,100	2,010	1,071
2013-01-04	106,700	106,900	106,000	106,300	2,149	1,063

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9861 (株)吉野家ホールディングス の時系列データ [2013年度]

9861 (株)吉野家ホールディングスの時系列データ [2013年度]