9861 (株)吉野家ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,330	2,338	2,318	2,321	176,100	2,321
2021-12-29	2,326	2,346	2,320	2,346	176,500	2,346
2021-12-28	2,301	2,328	2,293	2,328	177,600	2,328
2021-12-27	2,310	2,311	2,280	2,300	210,200	2,300
2021-12-24	2,342	2,351	2,309	2,309	152,800	2,309
2021-12-23	2,343	2,354	2,337	2,339	129,900	2,339
2021-12-22	2,337	2,343	2,329	2,337	146,000	2,337
2021-12-21	2,320	2,343	2,303	2,326	186,700	2,326
2021-12-20	2,311	2,319	2,295	2,297	192,200	2,297
2021-12-17	2,336	2,345	2,310	2,311	224,800	2,311
2021-12-16	2,347	2,373	2,327	2,337	188,700	2,337
2021-12-15	2,337	2,351	2,311	2,323	187,000	2,323
2021-12-14	2,331	2,356	2,324	2,344	209,400	2,344
2021-12-13	2,347	2,354	2,314	2,324	190,100	2,324
2021-12-10	2,319	2,347	2,311	2,337	273,600	2,337
2021-12-09	2,331	2,355	2,322	2,322	238,000	2,322
2021-12-08	2,300	2,319	2,292	2,313	175,200	2,313
2021-12-07	2,257	2,305	2,251	2,303	222,600	2,303
2021-12-06	2,237	2,256	2,229	2,233	149,300	2,233
2021-12-03	2,199	2,244	2,195	2,237	216,500	2,237
2021-12-02	2,195	2,215	2,177	2,184	302,100	2,184
2021-12-01	2,216	2,234	2,200	2,201	282,400	2,201
2021-11-30	2,271	2,297	2,225	2,225	371,000	2,225
2021-11-29	2,272	2,298	2,251	2,267	283,500	2,267
2021-11-26	2,318	2,321	2,288	2,302	156,700	2,302
2021-11-25	2,312	2,335	2,299	2,321	241,400	2,321
2021-11-24	2,318	2,339	2,299	2,303	186,600	2,303
2021-11-22	2,281	2,345	2,272	2,334	250,500	2,334
2021-11-19	2,305	2,308	2,282	2,294	221,600	2,294
2021-11-18	2,315	2,327	2,296	2,316	196,100	2,316
2021-11-17	2,343	2,344	2,309	2,317	176,000	2,317
2021-11-16	2,346	2,363	2,337	2,345	200,200	2,345
2021-11-15	2,331	2,358	2,329	2,337	187,500	2,337
2021-11-12	2,346	2,359	2,319	2,331	195,500	2,331
2021-11-11	2,365	2,369	2,330	2,348	199,000	2,348
2021-11-10	2,366	2,378	2,345	2,367	230,800	2,367
2021-11-09	2,388	2,403	2,361	2,362	473,400	2,362
2021-11-08	2,373	2,408	2,373	2,388	463,400	2,388
2021-11-05	2,307	2,369	2,303	2,367	574,900	2,367
2021-11-04	2,325	2,333	2,299	2,307	370,100	2,307
2021-11-02	2,275	2,323	2,269	2,319	519,800	2,319
2021-11-01	2,240	2,285	2,240	2,279	557,000	2,279
2021-10-29	2,204	2,234	2,196	2,219	340,900	2,219
2021-10-28	2,163	2,222	2,163	2,210	775,000	2,210
2021-10-27	2,166	2,171	2,151	2,163	201,700	2,163
2021-10-26	2,164	2,178	2,153	2,163	261,200	2,163
2021-10-25	2,151	2,179	2,146	2,156	264,600	2,156
2021-10-22	2,172	2,194	2,156	2,157	309,800	2,157
2021-10-21	2,224	2,231	2,166	2,172	425,600	2,172
2021-10-20	2,220	2,252	2,216	2,219	415,700	2,219
2021-10-19	2,265	2,273	2,211	2,215	411,900	2,215
2021-10-18	2,274	2,316	2,256	2,258	585,300	2,258
2021-10-15	2,278	2,304	2,263	2,274	851,400	2,274
2021-10-14	2,220	2,309	2,175	2,276	2,113,000	2,276
2021-10-13	2,120	2,120	2,080	2,080	360,200	2,080
2021-10-12	2,157	2,157	2,118	2,119	241,000	2,119
2021-10-11	2,140	2,162	2,123	2,162	179,400	2,162
2021-10-08	2,135	2,170	2,134	2,146	258,100	2,146
2021-10-07	2,171	2,178	2,111	2,111	302,100	2,111
2021-10-06	2,213	2,220	2,160	2,170	251,300	2,170
2021-10-05	2,229	2,229	2,194	2,212	248,100	2,212
2021-10-04	2,221	2,238	2,202	2,232	312,400	2,232
2021-10-01	2,250	2,251	2,178	2,199	363,500	2,199
2021-09-30	2,251	2,273	2,238	2,259	319,800	2,259
2021-09-29	2,218	2,253	2,209	2,253	278,400	2,253
2021-09-28	2,255	2,256	2,221	2,240	260,300	2,240
2021-09-27	2,240	2,283	2,240	2,257	373,800	2,257
2021-09-24	2,201	2,234	2,198	2,226	314,400	2,226
2021-09-22	2,238	2,239	2,183	2,183	286,600	2,183
2021-09-21	2,207	2,258	2,190	2,247	343,700	2,247
2021-09-17	2,210	2,247	2,207	2,247	462,300	2,247
2021-09-16	2,201	2,219	2,186	2,208	263,700	2,208
2021-09-15	2,230	2,234	2,173	2,211	313,700	2,211
2021-09-14	2,241	2,256	2,211	2,237	462,500	2,237
2021-09-13	2,161	2,241	2,155	2,241	737,100	2,241
2021-09-10	2,159	2,165	2,141	2,162	379,000	2,162
2021-09-09	2,112	2,159	2,109	2,159	616,600	2,159
2021-09-08	2,096	2,115	2,095	2,115	587,700	2,115
2021-09-07	2,070	2,095	2,063	2,095	477,600	2,095
2021-09-06	2,078	2,088	2,057	2,070	337,800	2,070
2021-09-03	2,074	2,080	2,060	2,067	344,000	2,067
2021-09-02	2,069	2,074	2,044	2,071	314,700	2,071
2021-09-01	2,041	2,066	2,040	2,062	376,300	2,062
2021-08-31	2,037	2,052	2,032	2,045	415,500	2,045
2021-08-30	2,068	2,068	2,029	2,037	1,329,200	2,037
2021-08-27	2,090	2,100	2,063	2,070	1,730,700	2,070
2021-08-26	2,100	2,116	2,091	2,094	768,100	2,094
2021-08-25	2,097	2,106	2,085	2,094	582,000	2,094
2021-08-24	2,077	2,097	2,075	2,088	676,700	2,088
2021-08-23	2,079	2,089	2,063	2,069	611,900	2,069
2021-08-20	2,060	2,086	2,048	2,073	1,038,500	2,073
2021-08-19	2,066	2,067	2,045	2,046	370,300	2,046
2021-08-18	2,050	2,062	2,039	2,061	390,100	2,061
2021-08-17	2,048	2,070	2,048	2,059	326,300	2,059
2021-08-16	2,062	2,069	2,041	2,048	630,200	2,048
2021-08-13	2,066	2,077	2,054	2,061	582,400	2,061
2021-08-12	2,055	2,070	2,047	2,068	462,500	2,068
2021-08-11	2,044	2,053	2,031	2,042	485,700	2,042
2021-08-10	2,023	2,049	2,005	2,039	765,100	2,039
2021-08-06	2,049	2,057	2,024	2,026	566,700	2,026
2021-08-05	2,053	2,071	2,036	2,041	448,300	2,041
2021-08-04	2,092	2,098	2,057	2,057	409,200	2,057
2021-08-03	2,112	2,114	2,095	2,096	234,600	2,096
2021-08-02	2,097	2,124	2,088	2,111	415,200	2,111
2021-07-30	2,068	2,089	2,056	2,082	413,000	2,082
2021-07-29	2,093	2,105	2,072	2,072	303,200	2,072
2021-07-28	2,083	2,111	2,081	2,105	305,600	2,105
2021-07-27	2,064	2,092	2,056	2,089	271,800	2,089
2021-07-26	2,065	2,077	2,041	2,045	297,300	2,045
2021-07-21	2,072	2,080	2,044	2,045	287,500	2,045
2021-07-20	2,043	2,058	2,034	2,049	261,900	2,049
2021-07-19	2,065	2,065	2,033	2,056	330,300	2,056
2021-07-16	2,075	2,096	2,051	2,077	329,600	2,077
2021-07-15	2,120	2,120	2,079	2,083	348,800	2,083
2021-07-14	2,119	2,129	2,105	2,108	265,700	2,108
2021-07-13	2,150	2,166	2,126	2,128	249,800	2,128
2021-07-12	2,156	2,206	2,119	2,142	571,100	2,142
2021-07-09	2,078	2,086	2,037	2,077	630,100	2,077
2021-07-08	2,118	2,129	2,112	2,115	255,100	2,115
2021-07-07	2,133	2,150	2,113	2,113	274,700	2,113
2021-07-06	2,154	2,156	2,140	2,144	120,700	2,144
2021-07-05	2,149	2,154	2,137	2,149	195,900	2,149
2021-07-02	2,151	2,167	2,138	2,149	323,500	2,149
2021-07-01	2,140	2,175	2,130	2,142	435,600	2,142
2021-06-30	2,114	2,127	2,109	2,123	251,600	2,123
2021-06-29	2,083	2,121	2,075	2,111	267,900	2,111
2021-06-28	2,137	2,141	2,084	2,094	311,400	2,094
2021-06-25	2,123	2,138	2,122	2,137	260,800	2,137
2021-06-24	2,111	2,124	2,103	2,118	240,700	2,118
2021-06-23	2,078	2,115	2,075	2,104	229,000	2,104
2021-06-22	2,086	2,095	2,074	2,082	214,900	2,082
2021-06-21	2,039	2,056	2,022	2,052	229,300	2,052
2021-06-18	2,066	2,078	2,052	2,053	246,600	2,053
2021-06-17	2,076	2,082	2,066	2,076	171,900	2,076
2021-06-16	2,078	2,091	2,068	2,069	163,100	2,069
2021-06-15	2,062	2,077	2,050	2,077	178,400	2,077
2021-06-14	2,100	2,108	2,064	2,066	211,700	2,066
2021-06-11	2,112	2,112	2,087	2,094	278,200	2,094
2021-06-10	2,143	2,143	2,092	2,101	359,900	2,101
2021-06-09	2,101	2,167	2,090	2,155	607,600	2,155
2021-06-08	2,040	2,087	2,037	2,087	372,500	2,087
2021-06-07	2,044	2,048	2,022	2,046	260,200	2,046
2021-06-04	2,018	2,038	2,015	2,031	265,300	2,031
2021-06-03	2,014	2,025	2,004	2,025	303,700	2,025
2021-06-02	2,010	2,017	1,992	2,014	351,800	2,014
2021-06-01	2,019	2,019	2,000	2,009	187,200	2,009
2021-05-31	2,020	2,040	2,000	2,007	293,800	2,007
2021-05-28	2,003	2,034	2,002	2,026	373,900	2,026
2021-05-27	2,025	2,029	1,982	1,982	647,500	1,982
2021-05-26	2,019	2,029	2,008	2,025	277,500	2,025
2021-05-25	2,053	2,055	2,020	2,022	224,000	2,022
2021-05-24	2,038	2,065	2,035	2,056	185,100	2,056
2021-05-21	2,040	2,049	2,020	2,043	187,200	2,043
2021-05-20	2,050	2,060	2,039	2,040	185,800	2,040
2021-05-19	2,063	2,069	2,043	2,062	216,500	2,062
2021-05-18	2,077	2,092	2,071	2,079	227,400	2,079
2021-05-17	2,050	2,087	2,041	2,087	380,500	2,087
2021-05-14	2,010	2,035	2,001	2,032	317,100	2,032
2021-05-13	2,020	2,029	1,982	1,986	562,700	1,986
2021-05-12	2,065	2,080	2,032	2,040	570,000	2,040
2021-05-11	2,076	2,081	2,067	2,074	390,700	2,074
2021-05-10	2,080	2,084	2,055	2,070	342,300	2,070
2021-05-07	2,038	2,076	2,026	2,072	286,400	2,072
2021-05-06	2,030	2,044	2,015	2,023	470,900	2,023
2021-04-30	2,026	2,035	2,011	2,022	414,100	2,022
2021-04-28	2,021	2,037	2,012	2,020	336,300	2,020
2021-04-27	2,026	2,036	1,996	2,009	463,000	2,009
2021-04-26	2,050	2,050	2,002	2,029	571,600	2,029
2021-04-23	2,097	2,109	2,050	2,054	405,000	2,054
2021-04-22	2,107	2,130	2,101	2,113	426,200	2,113
2021-04-21	2,078	2,110	2,072	2,102	365,500	2,102
2021-04-20	2,086	2,120	2,079	2,105	460,700	2,105
2021-04-19	2,097	2,112	2,080	2,090	321,500	2,090
2021-04-16	2,083	2,110	2,048	2,109	369,700	2,109
2021-04-15	2,098	2,110	2,065	2,080	431,600	2,080
2021-04-14	2,176	2,213	2,094	2,100	855,600	2,100
2021-04-13	2,159	2,173	2,153	2,158	217,700	2,158
2021-04-12	2,169	2,174	2,148	2,169	167,400	2,169
2021-04-09	2,160	2,195	2,156	2,169	243,000	2,169
2021-04-08	2,224	2,232	2,167	2,167	403,400	2,167
2021-04-07	2,221	2,251	2,205	2,242	289,200	2,242
2021-04-06	2,229	2,239	2,202	2,217	203,500	2,217
2021-04-05	2,199	2,232	2,196	2,225	217,000	2,225
2021-04-02	2,186	2,213	2,179	2,190	204,000	2,190
2021-04-01	2,201	2,202	2,153	2,158	246,100	2,158
2021-03-31	2,250	2,259	2,199	2,200	352,700	2,200
2021-03-30	2,320	2,325	2,252	2,260	332,300	2,260
2021-03-29	2,297	2,317	2,288	2,317	385,700	2,317
2021-03-26	2,296	2,305	2,278	2,294	295,800	2,294
2021-03-25	2,217	2,300	2,214	2,293	516,100	2,293
2021-03-24	2,226	2,233	2,187	2,216	345,100	2,216
2021-03-23	2,245	2,258	2,214	2,214	259,300	2,214
2021-03-22	2,218	2,255	2,211	2,252	317,700	2,252
2021-03-19	2,234	2,237	2,217	2,235	295,200	2,235
2021-03-18	2,243	2,245	2,221	2,243	395,100	2,243
2021-03-17	2,195	2,240	2,178	2,240	561,800	2,240
2021-03-16	2,145	2,197	2,133	2,195	414,600	2,195
2021-03-15	2,119	2,157	2,117	2,157	297,500	2,157
2021-03-12	2,134	2,142	2,105	2,119	312,200	2,119
2021-03-11	2,150	2,159	2,135	2,147	235,400	2,147
2021-03-10	2,144	2,168	2,124	2,140	275,600	2,140
2021-03-09	2,117	2,163	2,104	2,156	421,300	2,156
2021-03-08	2,094	2,117	2,088	2,092	247,500	2,092
2021-03-05	2,095	2,096	2,042	2,094	309,600	2,094
2021-03-04	2,100	2,100	2,068	2,095	274,800	2,095
2021-03-03	2,092	2,132	2,081	2,118	354,800	2,118
2021-03-02	2,134	2,135	2,074	2,088	457,200	2,088
2021-03-01	2,112	2,136	2,095	2,134	392,800	2,134
2021-02-26	2,120	2,148	2,093	2,099	532,000	2,099
2021-02-25	2,185	2,185	2,126	2,138	1,373,700	2,138
2021-02-24	2,206	2,230	2,188	2,189	1,568,300	2,189
2021-02-22	2,210	2,241	2,205	2,205	633,500	2,205
2021-02-19	2,212	2,220	2,173	2,193	901,500	2,193
2021-02-18	2,240	2,254	2,207	2,211	595,300	2,211
2021-02-17	2,208	2,247	2,207	2,232	457,900	2,232
2021-02-16	2,225	2,236	2,206	2,207	367,500	2,207
2021-02-15	2,211	2,223	2,195	2,219	434,800	2,219
2021-02-12	2,203	2,215	2,193	2,211	581,600	2,211
2021-02-10	2,215	2,227	2,195	2,216	464,300	2,216
2021-02-09	2,224	2,239	2,203	2,209	364,500	2,209
2021-02-08	2,230	2,263	2,218	2,224	478,600	2,224
2021-02-05	2,234	2,245	2,208	2,227	407,400	2,227
2021-02-04	2,245	2,249	2,202	2,208	364,600	2,208
2021-02-03	2,186	2,243	2,184	2,232	588,300	2,232
2021-02-02	2,172	2,196	2,157	2,188	287,500	2,188
2021-02-01	2,192	2,195	2,148	2,172	360,400	2,172
2021-01-29	2,205	2,219	2,187	2,198	498,300	2,198
2021-01-28	2,115	2,212	2,105	2,207	779,400	2,207
2021-01-27	2,136	2,152	2,125	2,132	299,000	2,132
2021-01-26	2,129	2,145	2,116	2,145	393,200	2,145
2021-01-25	2,145	2,153	2,130	2,137	322,500	2,137
2021-01-22	2,126	2,164	2,119	2,148	584,200	2,148
2021-01-21	2,145	2,165	2,111	2,134	609,700	2,134
2021-01-20	2,090	2,133	2,084	2,129	501,100	2,129
2021-01-19	2,043	2,110	2,036	2,088	561,900	2,088
2021-01-18	2,093	2,094	2,022	2,033	607,300	2,033
2021-01-15	2,037	2,141	2,031	2,111	1,235,800	2,111
2021-01-14	1,944	2,043	1,936	2,039	1,385,700	2,039
2021-01-13	1,940	1,941	1,908	1,912	401,400	1,912
2021-01-12	1,919	1,942	1,911	1,942	391,800	1,942
2021-01-08	1,889	1,919	1,881	1,919	557,200	1,919
2021-01-07	1,890	1,902	1,883	1,887	368,500	1,887
2021-01-06	1,855	1,880	1,837	1,880	424,800	1,880
2021-01-05	1,871	1,884	1,856	1,856	592,700	1,856
2021-01-04	1,906	1,908	1,870	1,886	479,300	1,886

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 [2021年度]

9861 (株)吉野家ホールディングスの時系列データ [2021年度]