9861 (株)吉野家ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,906	2,912	2,850	2,902	590,600	2,902
2019-12-27	2,865	2,939	2,859	2,917	1,050,400	2,917
2019-12-26	2,836	2,863	2,821	2,847	417,500	2,847
2019-12-25	2,873	2,892	2,852	2,853	406,100	2,853
2019-12-24	2,845	2,908	2,845	2,872	924,100	2,872
2019-12-23	2,820	2,844	2,805	2,835	669,700	2,835
2019-12-20	2,750	2,790	2,744	2,786	491,000	2,786
2019-12-19	2,720	2,739	2,720	2,736	246,600	2,736
2019-12-18	2,710	2,722	2,693	2,714	260,500	2,714
2019-12-17	2,715	2,729	2,690	2,710	357,500	2,710
2019-12-16	2,727	2,752	2,711	2,712	337,800	2,712
2019-12-13	2,782	2,782	2,722	2,727	449,800	2,727
2019-12-12	2,790	2,791	2,758	2,763	201,200	2,763
2019-12-11	2,783	2,790	2,763	2,772	263,700	2,772
2019-12-10	2,742	2,792	2,741	2,782	363,200	2,782
2019-12-09	2,771	2,774	2,713	2,741	461,900	2,741
2019-12-06	2,794	2,794	2,748	2,761	392,400	2,761
2019-12-05	2,802	2,808	2,776	2,805	280,200	2,805
2019-12-04	2,747	2,804	2,738	2,802	431,000	2,802
2019-12-03	2,761	2,771	2,743	2,757	290,100	2,757
2019-12-02	2,757	2,775	2,737	2,756	365,600	2,756
2019-11-29	2,792	2,798	2,751	2,757	346,500	2,757
2019-11-28	2,842	2,845	2,775	2,795	568,800	2,795
2019-11-27	2,809	2,854	2,801	2,850	651,400	2,850
2019-11-26	2,767	2,805	2,750	2,803	527,600	2,803
2019-11-25	2,796	2,797	2,742	2,755	360,700	2,755
2019-11-22	2,780	2,804	2,762	2,787	441,200	2,787
2019-11-21	2,756	2,795	2,736	2,789	508,100	2,789
2019-11-20	2,735	2,763	2,724	2,756	370,000	2,756
2019-11-19	2,710	2,739	2,710	2,736	312,600	2,736
2019-11-18	2,680	2,714	2,677	2,710	295,600	2,710
2019-11-15	2,680	2,716	2,676	2,708	354,400	2,708
2019-11-14	2,724	2,731	2,671	2,685	369,900	2,685
2019-11-13	2,733	2,742	2,693	2,724	444,700	2,724
2019-11-12	2,708	2,737	2,707	2,729	541,300	2,729
2019-11-11	2,610	2,703	2,608	2,697	879,200	2,697
2019-11-08	2,653	2,664	2,590	2,612	695,700	2,612
2019-11-07	2,576	2,656	2,563	2,643	918,600	2,643
2019-11-06	2,551	2,563	2,528	2,561	426,800	2,561
2019-11-05	2,558	2,576	2,536	2,551	617,500	2,551
2019-11-01	2,504	2,529	2,499	2,527	426,800	2,527
2019-10-31	2,517	2,540	2,509	2,516	457,600	2,516
2019-10-30	2,580	2,587	2,511	2,521	914,000	2,521
2019-10-29	2,582	2,628	2,575	2,577	654,300	2,577
2019-10-28	2,573	2,584	2,558	2,575	505,200	2,575
2019-10-25	2,585	2,597	2,563	2,569	566,700	2,569
2019-10-24	2,588	2,599	2,571	2,576	526,900	2,576
2019-10-23	2,612	2,617	2,575	2,604	823,200	2,604
2019-10-21	2,565	2,638	2,565	2,610	946,500	2,610
2019-10-18	2,612	2,620	2,553	2,565	1,122,600	2,565
2019-10-17	2,663	2,678	2,609	2,620	1,186,000	2,620
2019-10-16	2,675	2,704	2,641	2,672	971,000	2,672
2019-10-15	2,749	2,749	2,659	2,670	1,618,800	2,670
2019-10-11	2,822	2,824	2,743	2,791	1,364,300	2,791
2019-10-10	2,797	2,843	2,776	2,827	1,350,200	2,827
2019-10-09	2,755	2,839	2,741	2,800	2,025,200	2,800
2019-10-08	2,750	2,805	2,745	2,775	1,610,500	2,775
2019-10-07	2,711	2,824	2,705	2,786	4,291,400	2,786
2019-10-04	2,560	2,573	2,531	2,561	581,400	2,561
2019-10-03	2,508	2,555	2,503	2,554	730,200	2,554
2019-10-02	2,466	2,530	2,465	2,520	729,000	2,520
2019-10-01	2,444	2,470	2,442	2,470	408,500	2,470
2019-09-30	2,431	2,470	2,431	2,445	477,600	2,445
2019-09-27	2,457	2,462	2,413	2,430	454,300	2,430
2019-09-26	2,447	2,514	2,423	2,431	1,245,500	2,431
2019-09-25	2,385	2,430	2,376	2,414	931,300	2,414
2019-09-24	2,279	2,426	2,279	2,385	1,617,400	2,385
2019-09-20	2,255	2,291	2,240	2,279	444,500	2,279
2019-09-19	2,255	2,285	2,240	2,249	559,800	2,249
2019-09-18	2,244	2,255	2,223	2,244	350,600	2,244
2019-09-17	2,213	2,244	2,208	2,229	366,600	2,229
2019-09-13	2,228	2,237	2,202	2,214	527,000	2,214
2019-09-12	2,232	2,246	2,227	2,227	402,000	2,227
2019-09-11	2,238	2,255	2,222	2,250	411,700	2,250
2019-09-10	2,306	2,308	2,245	2,255	537,100	2,255
2019-09-09	2,290	2,321	2,286	2,308	302,800	2,308
2019-09-06	2,342	2,350	2,288	2,301	495,000	2,301
2019-09-05	2,360	2,375	2,334	2,334	564,900	2,334
2019-09-04	2,317	2,354	2,312	2,348	618,500	2,348
2019-09-03	2,273	2,340	2,272	2,328	816,300	2,328
2019-09-02	2,240	2,286	2,233	2,278	492,200	2,278
2019-08-30	2,248	2,258	2,228	2,249	554,700	2,249
2019-08-29	2,220	2,256	2,191	2,248	1,613,700	2,248
2019-08-28	2,278	2,283	2,230	2,250	1,536,900	2,250
2019-08-27	2,345	2,347	2,275	2,280	919,800	2,280
2019-08-26	2,332	2,348	2,318	2,341	748,400	2,341
2019-08-23	2,315	2,333	2,308	2,329	371,500	2,329
2019-08-22	2,280	2,330	2,280	2,311	820,700	2,311
2019-08-21	2,269	2,279	2,259	2,273	267,900	2,273
2019-08-20	2,245	2,270	2,233	2,270	425,100	2,270
2019-08-19	2,250	2,255	2,211	2,245	446,800	2,245
2019-08-16	2,250	2,267	2,238	2,242	479,700	2,242
2019-08-15	2,260	2,277	2,238	2,244	675,900	2,244
2019-08-14	2,262	2,280	2,258	2,280	562,400	2,280
2019-08-13	2,211	2,257	2,205	2,248	520,000	2,248
2019-08-09	2,238	2,254	2,215	2,221	484,700	2,221
2019-08-08	2,197	2,236	2,196	2,227	1,302,000	2,227
2019-08-07	2,170	2,191	2,169	2,186	687,300	2,186
2019-08-06	2,107	2,151	2,107	2,151	611,900	2,151
2019-08-05	2,105	2,133	2,103	2,132	586,200	2,132
2019-08-02	2,106	2,116	2,087	2,102	648,600	2,102
2019-08-01	2,105	2,135	2,093	2,128	446,100	2,128
2019-07-31	2,161	2,162	2,111	2,117	849,600	2,117
2019-07-30	2,194	2,197	2,162	2,163	579,900	2,163
2019-07-29	2,173	2,194	2,170	2,186	501,400	2,186
2019-07-26	2,175	2,175	2,156	2,168	302,000	2,168
2019-07-25	2,165	2,180	2,148	2,171	530,500	2,171
2019-07-24	2,177	2,182	2,140	2,162	639,200	2,162
2019-07-23	2,174	2,187	2,168	2,177	313,900	2,177
2019-07-22	2,170	2,193	2,163	2,179	423,400	2,179
2019-07-19	2,173	2,198	2,170	2,182	482,400	2,182
2019-07-18	2,186	2,193	2,168	2,175	589,100	2,175
2019-07-17	2,189	2,198	2,162	2,196	701,900	2,196
2019-07-16	2,140	2,194	2,139	2,194	1,194,600	2,194
2019-07-12	2,140	2,145	2,114	2,137	1,012,800	2,137
2019-07-11	2,050	2,149	2,050	2,142	2,427,700	2,142
2019-07-10	1,993	2,060	1,979	2,049	3,064,200	2,049
2019-07-09	1,916	1,946	1,882	1,883	817,100	1,883
2019-07-08	1,918	1,922	1,908	1,910	292,000	1,910
2019-07-05	1,917	1,924	1,893	1,918	426,700	1,918
2019-07-04	1,880	1,919	1,880	1,913	531,900	1,913
2019-07-03	1,870	1,880	1,869	1,876	248,800	1,876
2019-07-02	1,873	1,879	1,858	1,870	276,500	1,870
2019-07-01	1,869	1,873	1,863	1,873	268,100	1,873
2019-06-28	1,849	1,870	1,845	1,860	217,500	1,860
2019-06-27	1,845	1,858	1,839	1,854	244,800	1,854
2019-06-26	1,824	1,844	1,821	1,840	204,200	1,840
2019-06-25	1,801	1,835	1,801	1,826	220,200	1,826
2019-06-24	1,800	1,803	1,787	1,801	217,800	1,801
2019-06-21	1,843	1,843	1,799	1,799	374,100	1,799
2019-06-20	1,850	1,855	1,837	1,845	177,900	1,845
2019-06-19	1,850	1,867	1,844	1,846	206,600	1,846
2019-06-18	1,870	1,875	1,844	1,847	243,300	1,847
2019-06-17	1,887	1,893	1,867	1,869	263,200	1,869
2019-06-14	1,863	1,882	1,853	1,879	240,200	1,879
2019-06-13	1,878	1,884	1,860	1,863	252,200	1,863
2019-06-12	1,888	1,888	1,868	1,880	207,700	1,880
2019-06-11	1,875	1,897	1,875	1,891	406,700	1,891
2019-06-10	1,851	1,876	1,851	1,871	515,500	1,871
2019-06-07	1,843	1,848	1,830	1,843	266,000	1,843
2019-06-06	1,838	1,844	1,831	1,840	289,900	1,840
2019-06-05	1,812	1,830	1,803	1,830	296,300	1,830
2019-06-04	1,785	1,798	1,775	1,797	238,900	1,797
2019-06-03	1,780	1,790	1,771	1,781	249,300	1,781
2019-05-31	1,810	1,811	1,794	1,794	238,700	1,794
2019-05-30	1,805	1,817	1,788	1,813	298,400	1,813
2019-05-29	1,816	1,819	1,791	1,815	308,100	1,815
2019-05-28	1,829	1,841	1,811	1,825	352,300	1,825
2019-05-27	1,821	1,833	1,799	1,831	325,900	1,831
2019-05-24	1,794	1,824	1,790	1,823	332,800	1,823
2019-05-23	1,793	1,807	1,788	1,803	329,400	1,803
2019-05-22	1,775	1,786	1,766	1,784	327,100	1,784
2019-05-21	1,758	1,774	1,753	1,771	252,300	1,771
2019-05-20	1,745	1,773	1,743	1,766	361,500	1,766
2019-05-17	1,731	1,744	1,723	1,743	262,900	1,743
2019-05-16	1,740	1,742	1,716	1,725	256,800	1,725
2019-05-15	1,741	1,747	1,723	1,732	232,900	1,732
2019-05-14	1,712	1,740	1,707	1,739	364,300	1,739
2019-05-13	1,724	1,737	1,720	1,730	308,700	1,730
2019-05-10	1,723	1,737	1,715	1,721	332,900	1,721
2019-05-09	1,727	1,730	1,705	1,724	408,500	1,724
2019-05-08	1,703	1,722	1,700	1,721	376,000	1,721
2019-05-07	1,692	1,709	1,692	1,702	440,400	1,702
2019-04-26	1,703	1,711	1,684	1,686	589,400	1,686
2019-04-25	1,695	1,715	1,687	1,711	324,200	1,711
2019-04-24	1,705	1,715	1,700	1,700	270,000	1,700
2019-04-23	1,689	1,706	1,682	1,705	322,900	1,705
2019-04-22	1,673	1,683	1,669	1,682	358,100	1,682
2019-04-19	1,700	1,707	1,671	1,673	720,200	1,673
2019-04-18	1,722	1,725	1,694	1,702	706,400	1,702
2019-04-17	1,715	1,724	1,708	1,710	460,000	1,710
2019-04-16	1,728	1,733	1,706	1,710	639,500	1,710
2019-04-15	1,758	1,777	1,719	1,719	900,700	1,719
2019-04-12	1,780	1,782	1,715	1,753	1,425,100	1,753
2019-04-11	1,780	1,806	1,780	1,793	355,000	1,793
2019-04-10	1,769	1,788	1,767	1,782	302,500	1,782
2019-04-09	1,773	1,776	1,762	1,772	193,400	1,772
2019-04-08	1,765	1,778	1,753	1,763	286,000	1,763
2019-04-05	1,754	1,765	1,746	1,757	255,700	1,757
2019-04-04	1,745	1,758	1,741	1,749	227,000	1,749
2019-04-03	1,746	1,750	1,730	1,738	337,300	1,738
2019-04-02	1,767	1,778	1,750	1,750	358,100	1,750
2019-04-01	1,710	1,784	1,710	1,758	954,600	1,758
2019-03-29	1,766	1,788	1,763	1,788	341,300	1,788
2019-03-28	1,768	1,775	1,753	1,764	287,100	1,764
2019-03-27	1,760	1,780	1,758	1,775	303,700	1,775
2019-03-26	1,736	1,758	1,735	1,750	424,500	1,750
2019-03-25	1,745	1,746	1,724	1,735	400,700	1,735
2019-03-22	1,753	1,763	1,747	1,757	287,200	1,757
2019-03-20	1,770	1,772	1,753	1,756	377,700	1,756
2019-03-19	1,797	1,803	1,772	1,777	314,900	1,777
2019-03-18	1,783	1,814	1,783	1,802	296,600	1,802
2019-03-15	1,770	1,792	1,769	1,782	331,300	1,782
2019-03-14	1,800	1,800	1,773	1,777	299,500	1,777
2019-03-13	1,800	1,810	1,786	1,790	283,900	1,790
2019-03-12	1,794	1,814	1,792	1,808	225,800	1,808
2019-03-11	1,792	1,804	1,780	1,795	274,100	1,795
2019-03-08	1,813	1,820	1,796	1,798	328,400	1,798
2019-03-07	1,826	1,831	1,821	1,826	220,100	1,826
2019-03-06	1,826	1,836	1,824	1,826	251,300	1,826
2019-03-05	1,822	1,833	1,820	1,828	251,500	1,828
2019-03-04	1,829	1,835	1,821	1,821	293,700	1,821
2019-03-01	1,814	1,833	1,810	1,829	436,300	1,829
2019-02-28	1,802	1,818	1,798	1,808	364,900	1,808
2019-02-27	1,804	1,825	1,801	1,806	480,400	1,806
2019-02-26	1,822	1,830	1,803	1,811	1,076,000	1,811
2019-02-25	1,850	1,859	1,838	1,852	1,381,200	1,852
2019-02-22	1,844	1,854	1,843	1,848	370,200	1,848
2019-02-21	1,853	1,854	1,829	1,848	398,600	1,848
2019-02-20	1,860	1,866	1,852	1,854	305,800	1,854
2019-02-19	1,847	1,854	1,842	1,852	235,700	1,852
2019-02-18	1,845	1,848	1,831	1,840	365,000	1,840
2019-02-15	1,816	1,835	1,806	1,832	340,000	1,832
2019-02-14	1,806	1,819	1,805	1,815	264,900	1,815
2019-02-13	1,804	1,814	1,795	1,802	241,500	1,802
2019-02-12	1,786	1,799	1,775	1,798	355,600	1,798
2019-02-08	1,759	1,780	1,753	1,774	321,900	1,774
2019-02-07	1,759	1,767	1,753	1,765	281,700	1,765
2019-02-06	1,784	1,786	1,754	1,755	433,000	1,755
2019-02-05	1,769	1,783	1,766	1,776	428,700	1,776
2019-02-04	1,750	1,771	1,750	1,758	432,400	1,758
2019-02-01	1,728	1,747	1,724	1,739	356,700	1,739
2019-01-31	1,749	1,757	1,720	1,720	720,200	1,720
2019-01-30	1,751	1,766	1,747	1,749	393,200	1,749
2019-01-29	1,740	1,754	1,733	1,751	410,500	1,751
2019-01-28	1,730	1,752	1,724	1,743	379,200	1,743
2019-01-25	1,715	1,735	1,708	1,726	401,800	1,726
2019-01-24	1,719	1,726	1,714	1,717	345,000	1,717
2019-01-23	1,730	1,741	1,718	1,718	531,800	1,718
2019-01-22	1,747	1,754	1,734	1,734	418,700	1,734
2019-01-21	1,733	1,743	1,721	1,738	442,500	1,738
2019-01-18	1,707	1,720	1,705	1,715	558,200	1,715
2019-01-17	1,715	1,720	1,704	1,708	559,900	1,708
2019-01-16	1,740	1,741	1,705	1,712	1,024,900	1,712
2019-01-15	1,712	1,756	1,702	1,743	1,016,100	1,743
2019-01-11	1,735	1,765	1,710	1,710	2,219,300	1,710
2019-01-10	1,890	1,909	1,808	1,815	838,900	1,815
2019-01-09	1,872	1,899	1,865	1,899	382,300	1,899
2019-01-08	1,874	1,887	1,862	1,872	390,100	1,872
2019-01-07	1,851	1,871	1,824	1,870	463,200	1,870
2019-01-04	1,777	1,822	1,771	1,821	455,200	1,821

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 [2019年度]

9861 (株)吉野家ホールディングスの時系列データ [2019年度]