1. HOME >
  2. 株価時系列 >
  3. 9861 >
  4. 2016年

9861 (株)吉野家ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5981,6051,5901,604191,6001,604
2016-12-291,6031,6121,5971,601241,4001,601
2016-12-281,5931,6061,5851,597352,3001,597
2016-12-271,5861,5981,5851,593262,4001,593
2016-12-261,5801,5901,5771,582218,0001,582
2016-12-221,5731,5781,5681,576149,7001,576
2016-12-211,5801,5841,5721,573211,5001,573
2016-12-201,5751,5801,5701,580180,7001,580
2016-12-191,5781,5841,5741,575268,7001,575
2016-12-161,5901,5921,5801,580241,7001,580
2016-12-151,5801,5941,5721,585319,5001,585
2016-12-141,5801,5811,5701,578248,9001,578
2016-12-131,5531,5791,5511,578344,5001,578
2016-12-121,5451,5531,5391,550315,6001,550
2016-12-091,5301,5461,5301,545265,3001,545
2016-12-081,5501,5521,5331,540306,7001,540
2016-12-071,5501,5511,5351,541263,7001,541
2016-12-061,5501,5511,5411,541184,6001,541
2016-12-051,5541,5551,5371,540211,5001,540
2016-12-021,5561,5621,5521,554204,0001,554
2016-12-011,5691,5691,5561,559271,8001,559
2016-11-301,5461,5671,5461,557375,1001,557
2016-11-291,5511,5571,5451,552267,9001,552
2016-11-281,5411,5531,5371,551331,5001,551
2016-11-251,5211,5331,5171,532373,0001,532
2016-11-241,5371,5371,5211,524425,5001,524
2016-11-221,5501,5511,5371,541327,6001,541
2016-11-211,5551,5631,5521,553227,5001,553
2016-11-181,5501,5551,5401,551281,8001,551
2016-11-171,5411,5601,5391,544335,3001,544
2016-11-161,5401,5431,5301,539198,7001,539
2016-11-151,5341,5401,5261,536259,7001,536
2016-11-141,5401,5471,5271,529331,0001,529
2016-11-111,5601,5691,5361,539399,2001,539
2016-11-101,5841,5921,5631,568376,6001,568
2016-11-091,5801,5901,5361,559587,4001,559
2016-11-081,5651,5791,5651,575302,3001,575
2016-11-071,5551,5661,5451,559282,6001,559
2016-11-041,5401,5551,5311,553384,7001,553
2016-11-021,5661,5661,5571,558289,5001,558
2016-11-011,5831,5831,5721,579236,4001,579
2016-10-311,5711,5841,5621,582325,4001,582
2016-10-281,5831,5841,5711,579570,4001,579
2016-10-271,5781,5901,5741,583415,6001,583
2016-10-261,5441,5791,5441,573507,1001,573
2016-10-251,5401,5571,5401,557316,1001,557
2016-10-241,5351,5551,5311,552376,7001,552
2016-10-211,5321,5401,5271,535367,5001,535
2016-10-201,5301,5361,5231,533229,5001,533
2016-10-191,5121,5391,5091,533423,4001,533
2016-10-171,5011,5041,4951,502260,0001,502
2016-10-131,4961,5021,4821,502348,2001,502
2016-10-121,4721,5001,4681,496420,3001,496
2016-10-111,4421,4901,4421,490808,0001,490
2016-10-071,4651,4651,4411,441316,8001,441
2016-10-061,4591,4701,4581,464376,3001,464
2016-10-051,4551,4591,4491,455238,9001,455
2016-10-041,4491,4531,4431,453165,9001,453
2016-10-031,4501,4531,4401,449269,5001,449
2016-09-301,4451,4551,4421,450255,1001,450
2016-09-291,4571,4591,4481,456237,3001,456
2016-09-281,4551,4571,4441,455207,6001,455
2016-09-271,4471,4571,4421,456335,5001,456
2016-09-261,4501,4531,4451,447190,3001,447
2016-09-231,4491,4531,4441,450281,7001,450
2016-09-211,4381,4491,4331,449375,8001,449
2016-09-201,4361,4421,4231,438277,2001,438
2016-09-161,4231,4411,4191,439367,4001,439
2016-09-151,4151,4231,4121,422173,8001,422
2016-09-141,4211,4251,4171,418155,0001,418
2016-09-131,4161,4261,4161,426208,2001,426
2016-09-121,4081,4141,4031,412199,7001,412
2016-09-091,4251,4271,4131,415225,4001,415
2016-09-081,4221,4271,4151,422264,1001,422
2016-09-071,4381,4381,4201,429259,4001,429
2016-09-061,4251,4401,4221,438327,5001,438
2016-09-051,4201,4251,4141,422359,7001,422
2016-09-021,4101,4181,4031,410287,1001,410
2016-09-011,4051,4081,3981,406251,8001,406
2016-08-311,4071,4071,3941,405402,8001,405
2016-08-301,4201,4221,4071,410377,1001,410
2016-08-291,4441,4471,4211,4261,034,3001,426
2016-08-261,4781,4801,4591,4601,484,3001,460
2016-08-251,4791,4801,4741,476419,8001,476
2016-08-241,4701,4791,4681,477365,5001,477
2016-08-231,4571,4731,4541,469417,5001,469
2016-08-221,4501,4641,4501,459340,2001,459
2016-08-191,4561,4591,4421,446286,9001,446
2016-08-181,4601,4641,4551,456222,0001,456
2016-08-171,4611,4681,4541,460278,5001,460
2016-08-161,4751,4751,4621,463267,7001,463
2016-08-151,4801,4811,4741,476179,4001,476
2016-08-121,4801,4841,4731,473230,4001,473
2016-08-101,4651,4831,4611,479334,2001,479
2016-08-091,4451,4681,4371,465429,9001,465
2016-08-081,4431,4461,4311,440325,6001,440
2016-08-051,4351,4411,4311,434249,4001,434
2016-08-041,4391,4421,4291,434316,2001,434
2016-08-031,4421,4491,4381,439325,8001,439
2016-08-021,4501,4581,4441,447216,1001,447
2016-08-011,4551,4631,4481,453232,7001,453
2016-07-291,4531,4591,4421,457375,2001,457
2016-07-281,4401,4571,4361,453322,2001,453
2016-07-271,4521,4611,4381,440415,9001,440
2016-07-261,4441,4571,4371,444302,7001,444
2016-07-251,4491,4581,4421,444240,7001,444
2016-07-221,4441,4531,4381,446345,3001,446
2016-07-211,4551,4631,4521,455304,7001,455
2016-07-201,4461,4521,4331,452296,6001,452
2016-07-191,4341,4481,4281,448332,1001,448
2016-07-151,4461,4471,4191,423475,6001,423
2016-07-141,4511,4551,4321,435483,9001,435
2016-07-131,4611,4691,4541,461410,4001,461
2016-07-121,4461,4631,4441,451632,2001,451
2016-07-111,3851,4441,3831,437838,4001,437
2016-07-081,4121,4171,3901,393362,5001,393
2016-07-071,4281,4281,4011,403336,0001,403
2016-07-061,4151,4271,4051,425463,0001,425
2016-07-051,4091,4171,3981,417226,5001,417
2016-07-041,4021,4191,3961,413328,8001,413
2016-07-011,4021,4101,3911,399464,7001,399
2016-06-301,4051,4111,3961,401278,4001,401
2016-06-291,4151,4151,3941,406257,4001,406
2016-06-281,3701,4141,3691,407513,0001,407
2016-06-271,3311,3741,3311,364530,9001,364
2016-06-241,3701,3701,3001,317785,9001,317
2016-06-231,3581,3591,3461,355317,8001,355
2016-06-221,3711,3741,3541,358413,0001,358
2016-06-211,3791,3801,3621,372473,2001,372
2016-06-201,3871,3931,3771,380260,3001,380
2016-06-171,3761,3891,3701,370272,7001,370
2016-06-161,4121,4151,3641,368592,7001,368
2016-06-151,4101,4301,4101,416257,3001,416
2016-06-141,4051,4241,4031,409218,4001,409
2016-06-131,4361,4361,4101,410252,5001,410
2016-06-101,4451,4491,4371,440234,7001,440
2016-06-091,4421,4511,4391,442233,1001,442
2016-06-081,4401,4441,4301,444186,9001,444
2016-06-071,4441,4541,4361,440411,7001,440
2016-06-061,4321,4441,4251,444210,4001,444
2016-06-031,4151,4441,4091,444449,6001,444
2016-06-021,4321,4351,4191,421221,4001,421
2016-06-011,4421,4421,4301,432163,1001,432
2016-05-311,4391,4451,4291,442234,3001,442
2016-05-301,4301,4391,4251,439226,4001,439
2016-05-271,4191,4281,4141,421240,5001,421
2016-05-261,4041,4191,4041,412222,4001,412
2016-05-251,4051,4061,3981,401139,2001,401
2016-05-241,3931,3961,3861,391238,6001,391
2016-05-231,3981,3981,3831,391259,0001,391
2016-05-201,4131,4161,3921,397346,7001,397
2016-05-191,4061,4201,3981,412306,1001,412
2016-05-181,4001,4061,3921,403306,4001,403
2016-05-171,3911,4041,3821,402250,5001,402
2016-05-161,4031,4071,3811,382250,0001,382
2016-05-131,4241,4251,3931,399384,1001,399
2016-05-121,4141,4271,4061,421246,0001,421
2016-05-111,4381,4381,4201,422263,2001,422
2016-05-101,3951,4421,3931,442842,2001,442
2016-05-091,3831,3921,3791,386336,9001,386
2016-05-061,3641,3771,3591,373393,6001,373
2016-05-021,3701,3711,3561,358394,3001,358
2016-04-281,4021,4031,3801,380416,0001,380
2016-04-271,4001,4081,3901,392199,1001,392
2016-04-261,4001,4051,3901,402331,2001,402
2016-04-251,3901,3981,3851,396389,7001,396
2016-04-221,3861,3881,3781,384390,5001,384
2016-04-211,4041,4051,3891,394334,7001,394
2016-04-201,3971,4071,3901,392315,4001,392
2016-04-191,3871,3961,3841,395368,1001,395
2016-04-181,3691,3861,3661,375382,7001,375
2016-04-151,3781,3841,3661,381393,7001,381
2016-04-141,3991,4001,3781,384562,6001,384
2016-04-131,3961,4071,3831,394592,8001,394
2016-04-121,3751,4141,3661,4091,024,7001,409
2016-04-111,3491,3491,3291,341302,8001,341
2016-04-081,3101,3521,3061,342444,6001,342
2016-04-071,3341,3351,3151,318511,6001,318
2016-04-061,3301,3331,3161,332393,4001,332
2016-04-051,3651,3661,3311,334405,5001,334
2016-04-041,3601,3791,3571,360393,8001,360
2016-04-011,3771,3781,3561,357450,8001,357
2016-03-311,4151,4151,3771,377422,6001,377
2016-03-301,4001,4191,3991,413521,7001,413
2016-03-291,3781,3981,3721,396381,7001,396
2016-03-281,3721,3801,3701,380292,2001,380
2016-03-251,3861,3861,3661,372296,4001,372
2016-03-241,3701,3881,3701,382489,0001,382
2016-03-231,3581,3721,3561,369355,1001,369
2016-03-221,3601,3651,3461,354469,3001,354
2016-03-181,3691,3721,3501,356576,5001,356
2016-03-171,3701,3721,3571,369533,7001,369
2016-03-161,3601,3761,3601,371336,0001,371
2016-03-151,3611,3641,3531,360457,1001,360
2016-03-141,3711,3731,3581,367360,0001,367
2016-03-111,3561,3631,3531,359429,0001,359
2016-03-101,3441,3741,3441,370565,5001,370
2016-03-091,3471,3561,3381,342524,4001,342
2016-03-081,3521,3631,3411,351595,0001,351
2016-03-071,3611,3651,3371,3481,153,4001,348
2016-03-041,3901,3981,3821,397662,6001,397
2016-03-031,4021,4031,3721,381846,8001,381
2016-03-021,4121,4141,4021,414526,0001,414
2016-03-011,4001,4101,3901,401363,3001,401
2016-02-291,4161,4271,4051,407617,7001,407
2016-02-261,4101,4221,3991,414532,6001,414
2016-02-251,3931,4131,3781,4041,257,4001,404
2016-02-241,4111,4301,4111,4141,663,3001,414
2016-02-231,4311,4341,4061,409656,9001,409
2016-02-221,4291,4341,4231,429564,0001,429
2016-02-191,4071,4291,4011,429484,1001,429
2016-02-181,4221,4271,4061,411540,8001,411
2016-02-171,4011,4101,3831,402474,7001,402
2016-02-161,3971,4181,3911,396489,9001,396
2016-02-151,3891,3931,3691,388631,1001,388
2016-02-121,3491,3521,3051,320924,4001,320
2016-02-101,4131,4161,3531,372708,2001,372
2016-02-091,4161,4221,3991,4041,035,8001,404
2016-02-081,4181,4541,4111,446384,1001,446
2016-02-051,4301,4401,4081,425441,5001,425
2016-02-041,4661,4741,4361,438667,8001,438
2016-02-031,4701,4771,4511,472444,9001,472
2016-02-021,4891,4971,4761,484539,2001,484
2016-02-011,4791,4901,4701,490435,4001,490
2016-01-291,4441,4601,4251,460703,3001,460
2016-01-281,4201,4431,4161,436361,8001,436
2016-01-271,4301,4341,4081,426436,3001,426
2016-01-261,4351,4381,4151,417296,5001,417
2016-01-251,4261,4441,4141,443475,9001,443
2016-01-221,3571,3941,3541,394419,8001,394
2016-01-211,3751,3891,3361,339668,0001,339
2016-01-201,4011,4121,3771,378590,2001,378
2016-01-191,3981,4121,3871,395475,1001,395
2016-01-181,4001,4021,3871,398539,2001,398
2016-01-151,4141,4421,4111,417662,5001,417
2016-01-141,4371,4401,3851,3961,095,2001,396
2016-01-131,4911,4921,4361,4381,400,0001,438
2016-01-121,4971,5251,4851,492794,4001,492
2016-01-081,5261,5301,5021,502659,8001,502
2016-01-071,5381,5521,5241,535481,3001,535
2016-01-061,5591,5731,5401,544458,0001,544
2016-01-051,5391,5681,5341,561390,9001,561
2016-01-041,5521,5701,5461,548328,4001,548

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