[9861 東証1部] 吉野家HD 日足 時系列データ (2007年)

[9861 東証1部] 吉野家HD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28192000.00193000.00188000.00189000.002517479759000
2007-12-27192000.00193000.00191000.00193000.001437275879000
2007-12-26191000.00192000.00190000.00192000.001474281632000
2007-12-25188000.00191000.00187000.00191000.002401454319000
2007-12-21187000.00188000.00185000.00185000.002065384487000
2007-12-20187000.00189000.00186000.00188000.002969556119000
2007-12-19189000.00189000.00186000.00186000.001834343525000
2007-12-18188000.00189000.00186000.00186000.002730511826000
2007-12-17190000.00191000.00189000.00189000.001889359244000
2007-12-14194000.00194000.00189000.00190000.0054491043338000
2007-12-13195000.00196000.00193000.00194000.001994387680000
2007-12-12196000.00197000.00195000.00196000.003828750979000
2007-12-11199000.00199000.00196000.00197000.002053405229000
2007-12-10198000.00199000.00196000.00198000.003261644651000
2007-12-07197000.00199000.00196000.00197000.004326855545000
2007-12-06197000.00197000.00194000.00194000.003055596311000
2007-12-05190000.00196000.00190000.00196000.0054181047848000
2007-12-04191000.00191000.00189000.00189000.002024385165000
2007-12-03188000.00192000.00188000.00192000.003827727009000
2007-11-30187000.00188000.00186000.00187000.002060385245000
2007-11-29187000.00188000.00186000.00187000.001369255535000
2007-11-28187000.00188000.00185000.00185000.001513281918000
2007-11-27185000.00187000.00184000.00186000.002955547652000
2007-11-26185000.00188000.00184000.00188000.003975742917000
2007-11-22183000.00185000.00183000.00184000.001859341803000
2007-11-21184000.00185000.00183000.00184000.002259415704000
2007-11-20184000.00184000.00182000.00183000.002509458363000
2007-11-19184000.00185000.00183000.00185000.002954544107000
2007-11-16182000.00183000.00181000.00181000.001481268896000
2007-11-15180000.00184000.00180000.00184000.002410440180000
2007-11-14181000.00182000.00180000.00180000.002978537931000
2007-11-13180000.00181000.00178000.00179000.004867873581000
2007-11-12179000.00180000.00178000.00180000.004364780267000
2007-11-09184000.00185000.00181000.00182000.0055111007779000
2007-11-08185000.00186000.00184000.00186000.004302795718000
2007-11-07189000.00189000.00186000.00186000.002120397712000
2007-11-06186000.00189000.00185000.00188000.004924921965000
2007-11-05187000.00188000.00186000.00187000.002341437612000
2007-11-02187000.00188000.00187000.00187000.001931361442000
2007-11-01189000.00190000.00188000.00188000.003010567306000
2007-10-31188000.00189000.00187000.00189000.002273427470000
2007-10-30189000.00190000.00188000.00188000.001844348183000
2007-10-29191000.00191000.00188000.00189000.001843348537000
2007-10-26186000.00188000.00185000.00188000.002223415854000
2007-10-25188000.00189000.00186000.00186000.004758891906000
2007-10-24193000.00194000.00188000.00189000.004120782967000
2007-10-23191000.00193000.00190000.00193000.002728522602000
2007-10-22187000.00190000.00186000.00189000.005083957197000
2007-10-19193000.00194000.00191000.00193000.002389458445000
2007-10-18195000.00196000.00191000.00192000.0059101140234000
2007-10-17198000.00199000.00195000.00196000.004979978737000
2007-10-16204000.00205000.00201000.00202000.004530916672000
2007-10-15204000.00207000.00203000.00207000.0094401933691000
2007-10-12197000.00202000.00196000.00201000.00133092652515000
2007-10-11192000.00195000.00192000.00194000.0058301130841000
2007-10-10193000.00193000.00191000.00192000.002028389453000
2007-10-09192000.00194000.00191000.00193000.003182612733000
2007-10-05191000.00191000.00190000.00191000.001165222109000
2007-10-04192000.00192000.00190000.00192000.001537293540000
2007-10-03189000.00192000.00188000.00192000.004065774742000
2007-10-02188000.00189000.00187000.00189000.001363256495000
2007-10-01186000.00187000.00186000.00186000.00916170697000
2007-09-28188000.00189000.00186000.00186000.001329248560000
2007-09-27189000.00190000.00187000.00188000.001996376657000
2007-09-26185000.00188000.00184000.00188000.003015561881000
2007-09-25185000.00186000.00183000.00184000.003244598125000
2007-09-21183000.00184000.00182000.00182000.001067194985000
2007-09-20184000.00186000.00183000.00184000.001284236383000
2007-09-19184000.00185000.00183000.00184000.001144210572000
2007-09-18185000.00186000.00182000.00182000.001129207317000
2007-09-14185000.00185000.00184000.00185000.001752323800000
2007-09-13186000.00187000.00184000.00185000.00812150013000
2007-09-12187000.00188000.00185000.00186000.001835342072000
2007-09-11185000.00187000.00184000.00185000.002212409233000
2007-09-10184000.00185000.00182000.00183000.001308240385000
2007-09-07186000.00187000.00184000.00186000.001235229179000
2007-09-06183000.00186000.00182000.00186000.002901534244000
2007-09-05188000.00188000.00183000.00184000.004377810611000
2007-09-04188000.00188000.00187000.00187000.001316246883000
2007-09-03188000.00189000.00187000.00189000.002017379279000
2007-08-31189000.00190000.00187000.00187000.004581861156000
2007-08-30192000.00193000.00189000.00190000.003000570400000
2007-08-29189000.00192000.00188000.00192000.002719517581000
2007-08-28193000.00194000.00190000.00193000.003249625753000
2007-08-27196000.00198000.00195000.00196000.0077101516368000
2007-08-24195000.00196000.00194000.00195000.001454283065000
2007-08-23193000.00196000.00193000.00195000.003388660115000
2007-08-22194000.00195000.00193000.00193000.001563302816000
2007-08-21192000.00195000.00191000.00194000.003784730770000
2007-08-20192000.00193000.00190000.00191000.004243812030000
2007-08-17190000.00190000.00186000.00187000.004004753443000
2007-08-16190000.00191000.00188000.00190000.003950747859000
2007-08-15192000.00193000.00191000.00191000.003697708700000
2007-08-14193000.00195000.00191000.00194000.0056961101880000
2007-08-13190000.00192000.00189000.00192000.004217805718000
2007-08-10190000.00191000.00187000.00189000.0072671370335000
2007-08-09193000.00194000.00189000.00192000.0086271650910000
2007-08-08189000.00193000.00189000.00190000.0062301189586000
2007-08-07194000.00195000.00187000.00188000.0088001668223000
2007-08-06196000.00197000.00193000.00195000.0052691025121000
2007-08-03200000.00201000.00196000.00197000.004482888303000
2007-08-02202000.00203000.00200000.00201000.003200643652000
2007-08-01204000.00204000.00201000.00201000.001899384434000
2007-07-31206000.00207000.00203000.00204000.002002408626000
2007-07-30202000.00206000.00201000.00205000.003504714624000
2007-07-27201000.00204000.00201000.00203000.002742554803000
2007-07-26208000.00210000.00203000.00203000.003580737228000
2007-07-25202000.00207000.00201000.00207000.0049321007828000
2007-07-24205000.00206000.00202000.00203000.0050311022751000
2007-07-23210000.00210000.00204000.00205000.004510928212000
2007-07-20213000.00215000.00211000.00211000.002703575787000
2007-07-19212000.00214000.00212000.00213000.002191466507000
2007-07-18216000.00216000.00212000.00212000.002309493867000
2007-07-17220000.00220000.00216000.00216000.002100457838000
2007-07-13220000.00221000.00219000.00221000.002612574493000
2007-07-12220000.00221000.00219000.00219000.001228269845000
2007-07-11221000.00222000.00220000.00220000.003051673918000
2007-07-10223000.00223000.00222000.00223000.001380307447000
2007-07-09222000.00224000.00221000.00223000.001188264387000
2007-07-06224000.00224000.00221000.00222000.002779617117000
2007-07-05223000.00224000.00222000.00224000.002010449051000
2007-07-04222000.00224000.00221000.00223000.003913870344000
2007-07-03226000.00226000.00222000.00223000.002577576080000
2007-07-02231000.00231000.00226000.00226000.003524801812000
2007-06-29226000.00230000.00225000.00230000.0051041165293000
2007-06-28223000.00226000.00221000.00226000.0055301239454000
2007-06-27219000.00222000.00219000.00221000.001773390702000
2007-06-26219000.00221000.00218000.00219000.002214485196000
2007-06-25220000.00222000.00219000.00219000.003016663741000
2007-06-22223000.00223000.00220000.00221000.001537339417000
2007-06-21221000.00224000.00220000.00223000.003426763550000
2007-06-20220000.00222000.00219000.00222000.002603575769000
2007-06-19220000.00221000.00219000.00221000.001262277412000
2007-06-18220000.00221000.00220000.00221000.001459321728000
2007-06-15219000.00220000.00218000.00220000.003413748679000
2007-06-14223000.00224000.00219000.00221000.003591794117000
2007-06-13223000.00223000.00220000.00222000.002691596841000
2007-06-12225000.00226000.00223000.00223000.001082242386000
2007-06-11223000.00226000.00223000.00226000.002235502617000
2007-06-08223000.00224000.00222000.00223000.002021450616000
2007-06-07225000.00226000.00224000.00226000.001469330735000
2007-06-06226000.00227000.00224000.00225000.002709610128000
2007-06-05225000.00228000.00224000.00228000.003722839699000
2007-06-04227000.00228000.00224000.00224000.0045371023298000
2007-06-01230000.00231000.00228000.00228000.002456562714000
2007-05-31230000.00231000.00230000.00231000.001854426871000
2007-05-30230000.00231000.00229000.00230000.002218510254000
2007-05-29230000.00231000.00228000.00231000.002264519777000
2007-05-28232000.00233000.00231000.00231000.00937217291000
2007-05-25233000.00234000.00231000.00231000.002947683810000
2007-05-24236000.00236000.00233000.00235000.002343549159000
2007-05-23234000.00237000.00234000.00236000.004035950151000
2007-05-22235000.00235000.00232000.00234000.001720401555000
2007-05-21232000.00235000.00232000.00235000.002991697554000
2007-05-18234000.00236000.00230000.00231000.002691626774000
2007-05-17236000.00236000.00234000.00234000.002531595518000
2007-05-16232000.00237000.00231000.00236000.0056031314354000
2007-05-15230000.00231000.00229000.00230000.002743630127000
2007-05-14233000.00234000.00231000.00231000.002816653859000
2007-05-11232000.00233000.00230000.00232000.002606603300000
2007-05-10235000.00235000.00233000.00234000.0043051007937000
2007-05-09236000.00238000.00234000.00237000.003668866187000
2007-05-08238000.00239000.00236000.00238000.0045471080809000
2007-05-07236000.00239000.00236000.00238000.004101973873000
2007-05-02236000.00236000.00234000.00235000.002257531095000
2007-05-01237000.00237000.00235000.00235000.002175512943000
2007-04-27235000.00237000.00233000.00237000.0056281323603000
2007-04-26233000.00237000.00232000.00236000.00106272495542000
2007-04-25232000.00235000.00231000.00232000.0072641692750000
2007-04-24231000.00232000.00228000.00232000.0046001058861000
2007-04-23230000.00232000.00228000.00232000.00114152632420000
2007-04-20226000.00229000.00225000.00228000.0083791908059000
2007-04-19223000.00226000.00221000.00225000.0058871315283000
2007-04-18226000.00228000.00223000.00224000.0081661841576000
2007-04-17223000.00227000.00222000.00227000.0090032022563000
2007-04-16223000.00224000.00219000.00221000.003559787381000
2007-04-13223000.00224000.00220000.00221000.002986661681000
2007-04-12224000.00224000.00221000.00222000.002232496532000
2007-04-11224000.00226000.00224000.00225000.002539570408000
2007-04-10225000.00226000.00224000.00224000.002096470757000
2007-04-09225000.00226000.00224000.00226000.003832862251000
2007-04-06225000.00225000.00219000.00223000.0060191341718000
2007-04-05221000.00226000.00220000.00226000.00108202413792000
2007-04-04221000.00224000.00219000.00220000.00134882981488000
2007-04-03216000.00217000.00215000.00217000.002219479460000
2007-04-02218000.00219000.00216000.00217000.002958643028000
2007-03-30218000.00219000.00218000.00218000.001731378249000
2007-03-29218000.00218000.00215000.00218000.003400736780000
2007-03-28216000.00220000.00215000.00219000.0085321861977000
2007-03-27213000.00215000.00212000.00214000.001577336627000
2007-03-26215000.00216000.00214000.00215000.003059657354000
2007-03-23218000.00218000.00215000.00218000.003083668605000
2007-03-22215000.00219000.00215000.00218000.0066211436135000
2007-03-20210000.00214000.00209000.00214000.0065761391114000
2007-03-19209000.00210000.00209000.00209000.002298481265000
2007-03-16205000.00211000.00205000.00210000.0069521449772000
2007-03-15206000.00207000.00202000.00204000.003301674202000
2007-03-14203000.00205000.00202000.00203000.0056071141625000
2007-03-13208000.00208000.00207000.00207000.001241257750000
2007-03-12208000.00211000.00206000.00210000.0089161865186000
2007-03-09203000.00207000.00201000.00206000.00103682124079000
2007-03-08203000.00203000.00200000.00202000.004051817745000
2007-03-07197000.00205000.00196000.00203000.00105692120553000
2007-03-06191000.00194000.00190000.00193000.004134794826000
2007-03-05196000.00197000.00191000.00192000.004206813558000
2007-03-02196000.00199000.00195000.00198000.003973783053000
2007-03-01198000.00198000.00195000.00197000.002247441432000
2007-02-28188000.00198000.00185000.00198000.0058001116091000
2007-02-27201000.00202000.00200000.00201000.001595320113000
2007-02-26202000.00203000.00200000.00202000.004515910777000
2007-02-23197000.00206000.00196000.00205000.00145122903792000
2007-02-22197000.00199000.00196000.00197000.00119202352857000
2007-02-21195000.00196000.00194000.00195000.003007585279000
2007-02-20195000.00197000.00194000.00195000.0071001388725000
2007-02-19194000.00195000.00192000.00195000.003899754279000
2007-02-16194000.00195000.00193000.00193000.002804543510000
2007-02-15192000.00195000.00191000.00195000.004394848933000
2007-02-14194000.00194000.00192000.00192000.002302443218000
2007-02-13195000.00195000.00193000.00193000.002050397461000
2007-02-09196000.00197000.00194000.00195000.003948771653000
2007-02-08193000.00195000.00193000.00195000.003365652471000
2007-02-07195000.00195000.00192000.00192000.004249821639000
2007-02-06195000.00198000.00194000.00196000.0076581500766000
2007-02-05194000.00195000.00192000.00193000.0060981181412000
2007-02-02192000.00194000.00190000.00193000.0077211487413000
2007-02-01190000.00192000.00189000.00191000.004588874878000
2007-01-31190000.00191000.00189000.00189000.002339444089000
2007-01-30190000.00192000.00189000.00191000.005010955367000
2007-01-29190000.00190000.00189000.00190000.001152218349000
2007-01-26189000.00190000.00188000.00189000.002501472298000
2007-01-25190000.00190000.00188000.00189000.001871353568000
2007-01-24191000.00191000.00189000.00189000.003159599972000
2007-01-23190000.00192000.00189000.00192000.0077321471912000
2007-01-22188000.00192000.00187000.00191000.00103141945907000
2007-01-19187000.00188000.00187000.00188000.002403449817000
2007-01-18187000.00188000.00187000.00187000.001535287443000
2007-01-17188000.00188000.00186000.00188000.001892354355000
2007-01-16188000.00188000.00186000.00188000.002822528333000
2007-01-15188000.00188000.00187000.00188000.001643308435000
2007-01-12187000.00188000.00186000.00186000.002906544021000
2007-01-11189000.00189000.00186000.00186000.001575294985000
2007-01-10189000.00190000.00188000.00188000.001304245757000
2007-01-09190000.00191000.00189000.00189000.004570866920000
2007-01-05189000.00190000.00188000.00189000.001381260733000
2007-01-04191000.00192000.00189000.00190000.001680319758000

   ※ 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。 

Twitter