[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 
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
2016-06-201387.001393.001377.001380.00260300360136400
2016-06-171376.001389.001370.001370.00272700375984900
2016-06-161412.001415.001364.001368.00592700819545100
2016-06-151410.001430.001410.001416.00257300365162800
2016-06-141405.001424.001403.001409.00218400307673000
2016-06-131436.001436.001410.001410.00252500358240100
2016-06-101445.001449.001437.001440.00234700338452300
2016-06-091442.001451.001439.001442.00233100336755600
2016-06-081440.001444.001430.001444.00186900268859400
2016-06-071444.001454.001436.001440.00411700595017500
2016-06-061432.001444.001425.001444.00210400302098800
2016-06-031415.001444.001409.001444.00449600643111800
2016-06-021432.001435.001419.001421.00221400315430600
2016-06-011442.001442.001430.001432.00163100234089100
2016-05-311439.001445.001429.001442.00234300337358100
2016-05-301430.001439.001425.001439.00226400324650800
2016-05-271419.001428.001414.001421.00240500341560000
2016-05-261404.001419.001404.001412.00222400314136400
2016-05-251405.001406.001398.001401.00139200195221600
2016-05-241393.001396.001386.001391.00238600331734900
2016-05-231398.001398.001383.001391.00259000360034600
2016-05-201413.001416.001392.001397.00346700486653600
2016-05-191406.001420.001398.001412.00306100431831000
2016-05-181400.001406.001392.001403.00306400429037700
2016-05-171391.001404.001382.001402.00250500349765300
2016-05-161403.001407.001381.001382.00250000348117700
2016-05-131424.001425.001393.001399.00384100538668000
2016-05-121414.001427.001406.001421.00246000348716900
2016-05-111438.001438.001420.001422.00263200375735500
2016-05-101395.001442.001393.001442.008422001199706200
2016-05-091383.001392.001379.001386.00336900466682200
2016-05-061364.001377.001359.001373.00393600539357700
2016-05-021370.001371.001356.001358.00394300537109500
2016-04-281402.001403.001380.001380.00416000578398500
2016-04-271400.001408.001390.001392.00199100278271000
2016-04-261400.001405.001390.001402.00331200463426100
2016-04-251390.001398.001385.001396.00389700543209200
2016-04-221386.001388.001378.001384.00390500539600100
2016-04-211404.001405.001389.001394.00334700466748700
2016-04-201397.001407.001390.001392.00315400440592600
2016-04-191387.001396.001384.001395.00368100512405400
2016-04-181369.001386.001366.001375.00382700526068600
2016-04-151378.001384.001366.001381.00393700541540300
2016-04-141399.001400.001378.001384.00562600779343400
2016-04-131396.001407.001383.001394.00592800825918000
2016-04-121375.001414.001366.001409.0010247001433136500
2016-04-111349.001349.001329.001341.00302800405285900
2016-04-081310.001352.001306.001342.00444600591801900
2016-04-071334.001335.001315.001318.00511600676347700
2016-04-061330.001333.001316.001332.00393400521927900
2016-04-051365.001366.001331.001334.00405500544730000
2016-04-041360.001379.001357.001360.00393800538429000
2016-04-011377.001378.001356.001357.00450800614634900
2016-03-311415.001415.001377.001377.00422600588147900
2016-03-301400.001419.001399.001413.00521700737469300
2016-03-291378.001398.001372.001396.00381700529944900
2016-03-281372.001380.001370.001380.00292200401626600
2016-03-251386.001386.001366.001372.00296400406851600
2016-03-241370.001388.001370.001382.00489000674835400
2016-03-231358.001372.001356.001369.00355100484927500
2016-03-221360.001365.001346.001354.00469300634764700
2016-03-181369.001372.001350.001356.00576500782214700
2016-03-171370.001372.001357.001369.00533700728466900
2016-03-161360.001376.001360.001371.00336000460689100
2016-03-151361.001364.001353.001360.00457100620570000
2016-03-141371.001373.001358.001367.00360000491918400
2016-03-111356.001363.001353.001359.00429000582290600
2016-03-101344.001374.001344.001370.00565500771263800
2016-03-091347.001356.001338.001342.00524400704926000
2016-03-081352.001363.001341.001351.00595000803720900
2016-03-071361.001365.001337.001348.0011534001559732900
2016-03-041390.001398.001382.001397.00662600921920800
2016-03-031402.001403.001372.001381.008468001172248600
2016-03-021412.001414.001402.001414.00526000741435800
2016-03-011400.001410.001390.001401.00363300508369600
2016-02-291416.001427.001405.001407.00617700874560700
2016-02-261410.001422.001399.001414.00532600750668200
2016-02-251393.001413.001378.001404.0012574001754939300
2016-02-241411.001430.001411.001414.0016633002357219800
2016-02-231431.001434.001406.001409.00656900930787800
2016-02-221429.001434.001423.001429.00564000805278600
2016-02-191407.001429.001401.001429.00484100685302300
2016-02-181422.001427.001406.001411.00540800766079800
2016-02-171401.001410.001383.001402.00474700663361900
2016-02-161397.001418.001391.001396.00489900687444600
2016-02-151389.001393.001369.001388.00631100873732800
2016-02-121349.001352.001305.001320.009244001229845700
2016-02-101413.001416.001353.001372.00708200976322800
2016-02-091416.001422.001399.001404.0010358001456619100
2016-02-081418.001454.001411.001446.00384100551493300
2016-02-051430.001440.001408.001425.00441500627386300
2016-02-041466.001474.001436.001438.00667800969101000
2016-02-031470.001477.001451.001472.00444900651845300
2016-02-021489.001497.001476.001484.00539200802202500
2016-02-011479.001490.001470.001490.00435400645919600
2016-01-291444.001460.001425.001460.007033001016999500
2016-01-281420.001443.001416.001436.00361800517670100
2016-01-271430.001434.001408.001426.00436300620455700
2016-01-261435.001438.001415.001417.00296500422961400
2016-01-251426.001444.001414.001443.00475900681438200
2016-01-221357.001394.001354.001394.00419800576223500
2016-01-211375.001389.001336.001339.00668000909802400
2016-01-201401.001412.001377.001378.00590200822840700
2016-01-191398.001412.001387.001395.00475100663562000
2016-01-181400.001402.001387.001398.00539200752545500
2016-01-151414.001442.001411.001417.00662500943847700
2016-01-141437.001440.001385.001396.0010952001533569200
2016-01-131491.001492.001436.001438.0014000002035153400
2016-01-121497.001525.001485.001492.007944001192111800
2016-01-081526.001530.001502.001502.00659800999587800
2016-01-071538.001552.001524.001535.00481300738449000
2016-01-061559.001573.001540.001544.00458000710169200
2016-01-051539.001568.001534.001561.00390900608912500
2016-01-041552.001570.001546.001548.00328400510305300
2015-12-301545.001565.001543.001561.00303100471763000
2015-12-291525.001543.001514.001543.00284600436750900
2015-12-281522.001523.001498.001520.00249600377504900
2015-12-251504.001525.001501.001508.00234200353717800
2015-12-241538.001538.001502.001504.00310800471005100
2015-12-221540.001540.001523.001527.00207800317744600
2015-12-211547.001554.001523.001534.00350500538106500
2015-12-181547.001573.001544.001550.00603100941214600
2015-12-171541.001554.001531.001547.00410600634942600
2015-12-161530.001544.001515.001533.00508300775643200
2015-12-151530.001559.001524.001530.00467200719761500
2015-12-141526.001538.001518.001530.00331000506011700
2015-12-111545.001567.001538.001544.00434400672734100
2015-12-101549.001556.001544.001548.00279900433563400
2015-12-091548.001573.001547.001562.00546100852483600
2015-12-081538.001557.001531.001550.00530300820768900
2015-12-071539.001550.001524.001528.00414000635438000
2015-12-041526.001536.001523.001527.00233700357290000
2015-12-031534.001547.001532.001544.00397200612103300
2015-12-021522.001534.001513.001528.00297300453630600
2015-12-011524.001528.001517.001522.00249400379541200
2015-11-301528.001537.001517.001528.00309700472448800
2015-11-271535.001543.001521.001528.00326500499151800
2015-11-261543.001549.001535.001538.00255600393719700

   ※ 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