[9861 東証1部] 吉野家ホールディングス 日足 時系列データ

[9861 東証1部] 吉野家ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261893.001909.001893.001902.00198300377365000
2017-06-231897.001901.001887.001892.00207700392886400
2017-06-221913.001917.001895.001897.00237500451596700
2017-06-211915.001924.001912.001913.00254800488581800
2017-06-201900.001923.001898.001911.00372200711929600
2017-06-191870.001895.001869.001893.00261000492337200
2017-06-161861.001877.001848.001865.00294600549677000
2017-06-151839.001868.001839.001863.00354800658578000
2017-06-141818.001843.001816.001837.00292800537069100
2017-06-131818.001824.001814.001816.00148900270831500
2017-06-121800.001824.001793.001818.00321300581747000
2017-06-091819.001821.001798.001805.00350700633333500
2017-06-081830.001832.001816.001816.00223800407425800
2017-06-071835.001835.001822.001830.00199800365543400
2017-06-061850.001853.001826.001830.00268500492862100
2017-06-051814.001845.001814.001842.00400900734899900
2017-06-021811.001813.001797.001806.00388600700723300
2017-06-011792.001800.001790.001798.00266400478337300
2017-05-311797.001800.001790.001792.00231600415743300
2017-05-301818.001821.001798.001802.00236400426314000
2017-05-291795.001821.001794.001817.00236700428727000
2017-05-261815.001816.001796.001801.00409400737490300
2017-05-251842.001845.001816.001818.00345900630850000
2017-05-241849.001858.001837.001846.00240600443900500
2017-05-231817.001837.001817.001835.00431500789408600
2017-05-221868.001868.001816.001822.007381001349309900
2017-05-191885.001887.001865.001867.00268800503061300
2017-05-181862.001880.001862.001879.00294000551097900
2017-05-171871.001889.001868.001883.00413400777413800
2017-05-161880.001881.001865.001875.00302500566818100
2017-05-151865.001887.001864.001882.00413200776172800
2017-05-121860.001870.001856.001868.00279900521779900
2017-05-111860.001869.001858.001864.00277600517580900
2017-05-101839.001863.001839.001854.00406700753903300
2017-05-091838.001850.001834.001842.00404500745108000
2017-05-081817.001850.001815.001845.005526001016509600
2017-05-021811.001828.001810.001813.00430500782424200
2017-05-011820.001822.001806.001807.00315000570770600
2017-04-281812.001825.001809.001821.00455500828410300
2017-04-271802.001814.001802.001814.00425500770477500
2017-04-261805.001812.001792.001799.00349200628956400
2017-04-251787.001810.001784.001802.006945001250698400
2017-04-241764.001790.001762.001789.00500900892345800
2017-04-211778.001778.001747.001766.00550600969601200
2017-04-201763.001788.001754.001786.005826001035607100
2017-04-191713.001764.001712.001764.009155001599623700
2017-04-181706.001710.001694.001709.00470300801354200
2017-04-171668.001715.001666.001713.007009001189927800
2017-04-141665.001679.001653.001676.00565400944967900
2017-04-131652.001682.001652.001679.008534001422644700
2017-04-121624.001653.001616.001651.0012716002083577500
2017-04-111602.001614.001599.001609.00334300537424100
2017-04-101598.001602.001591.001596.00268800429118700
2017-04-071586.001605.001580.001596.00442000704607700
2017-04-061596.001599.001573.001575.00220700348994700
2017-04-051581.001595.001581.001592.00205700327292500
2017-04-041572.001592.001572.001579.00467200738580500
2017-04-031600.001603.001558.001565.0010001001573958900
2017-03-311625.001639.001619.001619.00304100495228600
2017-03-301621.001630.001618.001621.00237300385350600
2017-03-291621.001626.001617.001623.00272300441334200
2017-03-281620.001629.001620.001627.00248300403340300
2017-03-271620.001627.001615.001624.00225800366096100
2017-03-241615.001632.001615.001629.00265800432033300
2017-03-231618.001633.001618.001630.00230100374264800
2017-03-221630.001635.001615.001617.00415100673193300
2017-03-211633.001648.001632.001646.00280200460034400
2017-03-171637.001645.001631.001642.00214600351806300
2017-03-161628.001647.001628.001643.00349300572846500
2017-03-151635.001637.001622.001626.00285600464234900
2017-03-141630.001647.001628.001641.00383400628351700
2017-03-131623.001629.001620.001625.00278000451835800
2017-03-101615.001619.001611.001615.00351700568137500
2017-03-091608.001611.001604.001607.00263300423162900
2017-03-081604.001608.001600.001606.00349100559582200
2017-03-071612.001615.001601.001609.00447700719263400
2017-03-061620.001626.001616.001616.00295500478330200
2017-03-031640.001641.001621.001624.00327100532707800
2017-03-021639.001642.001632.001635.00391300640060900
2017-03-011646.001651.001631.001634.00463000758286400
2017-02-281644.001655.001641.001646.00511800843581900
2017-02-271630.001644.001629.001640.00450100736194500
2017-02-241629.001644.001628.001633.0014266002329942800
2017-02-231653.001661.001652.001655.0014685002430221300
2017-02-221667.001670.001649.001655.0011106001841691100
2017-02-211664.001674.001658.001661.008473001409157200
2017-02-201668.001677.001666.001666.0010123001690060600
2017-02-171672.001674.001662.001668.00567400946598300
2017-02-161672.001677.001666.001667.00405500677327300
2017-02-151675.001680.001662.001667.00441900737396500
2017-02-141682.001683.001658.001660.00517800863269300
2017-02-131675.001684.001668.001677.00527600884646600
2017-02-101647.001657.001642.001657.00448200739181500
2017-02-091643.001644.001633.001635.00336400551064700
2017-02-081634.001638.001632.001637.00286100467749800
2017-02-071630.001634.001624.001630.00272000443440100
2017-02-061635.001636.001624.001628.00295200480953300
2017-02-031637.001639.001618.001621.00381100620082700
2017-02-021644.001646.001617.001620.00604300985404600
2017-02-011629.001643.001629.001643.00470200769644000
2017-01-311620.001632.001617.001627.00377400613335800
2017-01-301611.001618.001610.001617.00406400655760200
2017-01-271608.001614.001605.001609.00368500592780000
2017-01-261610.001611.001600.001604.00425300682724300
2017-01-251614.001618.001599.001604.00440000706511800
2017-01-241602.001613.001598.001600.00524600840423700
2017-01-231628.001629.001600.001601.00573100922391400
2017-01-201640.001640.001627.001630.00309600505148000
2017-01-191670.001678.001636.001640.00551800911256400
2017-01-181665.001666.001636.001656.00465300768807100
2017-01-171695.001696.001664.001667.00391100654376400
2017-01-161717.001727.001695.001699.00391200667597700
2017-01-131680.001740.001668.001716.008240001410336200
2017-01-121650.001688.001647.001679.008173001363352200
2017-01-111643.001646.001629.001633.00277600454224600
2017-01-101649.001650.001632.001640.00303700498606100
2017-01-061631.001644.001630.001639.00220700361405700
2017-01-051629.001647.001626.001629.00343600561578800
2017-01-041604.001626.001604.001625.00341700553116600
2016-12-301598.001605.001590.001604.00191600306490800
2016-12-291603.001612.001597.001601.00241400387193400
2016-12-281593.001606.001585.001597.00352300563548500
2016-12-271586.001598.001585.001593.00262400417960300
2016-12-261580.001590.001577.001582.00218000345295000
2016-12-221573.001578.001568.001576.00149700235588000
2016-12-211580.001584.001572.001573.00211500333549600
2016-12-201575.001580.001570.001580.00180700284899900
2016-12-191578.001584.001574.001575.00268700423708700
2016-12-161590.001592.001580.001580.00241700382893700
2016-12-151580.001594.001572.001585.00319500506840500
2016-12-141580.001581.001570.001578.00248900392701900
2016-12-131553.001579.001551.001578.00344500540230500
2016-12-121545.001553.001539.001550.00315600488159300
2016-12-091530.001546.001530.001545.00265300408412700
2016-12-081550.001552.001533.001540.00306700471663900
2016-12-071550.001551.001535.001541.00263700406545600
2016-12-061550.001551.001541.001541.00184600285095200
2016-12-051554.001555.001537.001540.00211500326481500
2016-12-021556.001562.001552.001554.00204000317398300
2016-12-011569.001569.001556.001559.00271800424833200
2016-11-301546.001567.001546.001557.00375100584752000
2016-11-291551.001557.001545.001552.00267900415355200
2016-11-281541.001553.001537.001551.00331500512884900
2016-11-251521.001533.001517.001532.00373000568787500
2016-11-241537.001537.001521.001524.00425500650178900
2016-11-221550.001551.001537.001541.00327600505066300
2016-11-211555.001563.001552.001553.00227500354068100
2016-11-181550.001555.001540.001551.00281800436801800
2016-11-171541.001560.001539.001544.00335300519086800
2016-11-161540.001543.001530.001539.00198700305491100
2016-11-151534.001540.001526.001536.00259700398708400
2016-11-141540.001547.001527.001529.00331000508344400
2016-11-111560.001569.001536.001539.00399200618168100
2016-11-101584.001592.001563.001568.00376600592229600
2016-11-091580.001590.001536.001559.00587400919241200
2016-11-081565.001579.001565.001575.00302300475920800
2016-11-071555.001566.001545.001559.00282600440073400
2016-11-041540.001555.001531.001553.00384700594546800
2016-11-021566.001566.001557.001558.00289500451871100
2016-11-011583.001583.001572.001579.00236400373100100
2016-10-311571.001584.001562.001582.00325400513675400
2016-10-281583.001584.001571.001579.00570400899585800
2016-10-271578.001590.001574.001583.00415600658444900
2016-10-261544.001579.001544.001573.00507100795669800
2016-10-251540.001557.001540.001557.00316100490572400
2016-10-241535.001555.001531.001552.00376700583293000
2016-10-211532.001540.001527.001535.00367500564029700
2016-10-201530.001536.001523.001533.00229500351603000
2016-10-191512.001539.001509.001533.00423400647790800
2016-10-181497.001510.001491.001508.00282200424306700
2016-10-171501.001504.001495.001502.00260000389738000
2016-10-141497.001504.001485.001501.00301200450777800
2016-10-131496.001502.001482.001502.00348200520568400
2016-10-121472.001500.001468.001496.00420300627356000
2016-10-111442.001490.001442.001490.008080001192873700
2016-10-071465.001465.001441.001441.00316800458850800
2016-10-061459.001470.001458.001464.00376300551243400
2016-10-051455.001459.001449.001455.00238900347643500
2016-10-041449.001453.001443.001453.00165900240417500
2016-10-031450.001453.001440.001449.00269500389860800
2016-09-301445.001455.001442.001450.00255100370170700
2016-09-291457.001459.001448.001456.00237300345122700
2016-09-281455.001457.001444.001455.00207600301386900
2016-09-271447.001457.001442.001456.00335500486854200
2016-09-261450.001453.001445.001447.00190300275947700
2016-09-231449.001453.001444.001450.00281700408225400
2016-09-211438.001449.001433.001449.00375800542219700
2016-09-201436.001442.001423.001438.00277200398184100
2016-09-161423.001441.001419.001439.00367400526347600
2016-09-151415.001423.001412.001422.00173800246462400
2016-09-141421.001425.001417.001418.00155000220231100
2016-09-131416.001426.001416.001426.00208200295791600
2016-09-121408.001414.001403.001412.00199700281496100
2016-09-091425.001427.001413.001415.00225400319875000
2016-09-081422.001427.001415.001422.00264100374959900
2016-09-071438.001438.001420.001429.00259400370477700
2016-09-061425.001440.001422.001438.00327500469744200
2016-09-051420.001425.001414.001422.00359700510628700
2016-09-021410.001418.001403.001410.00287100404463500
2016-09-011405.001408.001398.001406.00251800353532800
2016-08-311407.001407.001394.001405.00402800564430900
2016-08-301420.001422.001407.001410.00377100533000100
2016-08-291444.001447.001421.001426.0010343001482968400
2016-08-261478.001480.001459.001460.0014843002185275100
2016-08-251479.001480.001474.001476.00419800620390400
2016-08-241470.001479.001468.001477.00365500538412000
2016-08-231457.001473.001454.001469.00417500611051200
2016-08-221450.001464.001450.001459.00340200495136800
2016-08-191456.001459.001442.001446.00286900415740300
2016-08-181460.001464.001455.001456.00222000323658800
2016-08-171461.001468.001454.001460.00278500406841500
2016-08-161475.001475.001462.001463.00267700392689800
2016-08-151480.001481.001474.001476.00179400265039200
2016-08-121480.001484.001473.001473.00230400340320500
2016-08-101465.001483.001461.001479.00334200493194100
2016-08-091445.001468.001437.001465.00429900625991400
2016-08-081443.001446.001431.001440.00325600468502200
2016-08-051435.001441.001431.001434.00249400357881900
2016-08-041439.001442.001429.001434.00316200453791300
2016-08-031442.001449.001438.001439.00325800469895800
2016-08-021450.001458.001444.001447.00216100313710800
2016-08-011455.001463.001448.001453.00232700338732900
2016-07-291453.001459.001442.001457.00375200544021600
2016-07-281440.001457.001436.001453.00322200466405800
2016-07-271452.001461.001438.001440.00415900601395100
2016-07-261444.001457.001437.001444.00302700436969200
2016-07-251449.001458.001442.001444.00240700348802900
2016-07-221444.001453.001438.001446.00345300498257800
2016-07-211455.001463.001452.001455.00304700444069400
2016-07-201446.001452.001433.001452.00296600428531000
2016-07-191434.001448.001428.001448.00332100478013600
2016-07-151446.001447.001419.001423.00475600679584000
2016-07-141451.001455.001432.001435.00483900697440400
2016-07-131461.001469.001454.001461.00410400600035100
2016-07-121446.001463.001444.001451.00632200918840400
2016-07-111385.001444.001383.001437.008384001195394500
2016-07-081412.001417.001390.001393.00362500506902100
2016-07-071428.001428.001401.001403.00336000475020100
2016-07-061415.001427.001405.001425.00463000655342700
2016-07-051409.001417.001398.001417.00226500319043500
2016-07-041402.001419.001396.001413.00328800464013000
2016-07-011402.001410.001391.001399.00464700651055800
2016-06-301405.001411.001396.001401.00278400391042200
2016-06-291415.001415.001394.001406.00257400361783100
2016-06-281370.001414.001369.001407.00513000714970200
2016-06-271331.001374.001331.001364.00530900721158000
2016-06-241370.001370.001300.001317.007859001043869800
2016-06-231358.001359.001346.001355.00317800429433700
2016-06-221371.001374.001354.001358.00413000562239300
2016-06-211379.001380.001362.001372.00473200648519500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog