[9861 東証1部] 吉野家HD 日足 時系列データ (2012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 
2012-12-28105700.00106000.00105500.00105800.001172123892200
2012-12-27105700.00105900.00105300.00105600.001574166321800
2012-12-26105600.00105800.00105400.00105700.001027108435200
2012-12-25105500.00105700.00105300.00105300.001214128061800
2012-12-21105600.00105800.00105200.00105500.001516159963300
2012-12-20105700.00105900.00105500.00105600.002255238296600
2012-12-19105300.00105600.00105100.00105600.001997210654600
2012-12-18105100.00105300.00105000.00105100.0092397070600
2012-12-17105000.00105200.00104800.00104900.001320138595700
2012-12-14104300.00104900.00104200.00104300.001469153399700
2012-12-13104900.00104900.00104400.00104400.0086089921900
2012-12-12105000.00105000.00104400.00104600.0079082652100
2012-12-11105000.00105100.00104500.00104500.0060963767600
2012-12-10105400.00105400.00104800.00104800.0077981878300
2012-12-07105200.00105200.00104800.00104800.0060063020700
2012-12-06105100.00105200.00104800.00105100.0094899581400
2012-12-05105000.00105100.00104600.00104900.0077681379900
2012-12-04105100.00105100.00104300.00104700.0094899123600
2012-12-03105300.00105300.00104800.00104800.0062565633300
2012-11-30105300.00105400.00104800.00105200.0074478224400
2012-11-29104900.00105300.00104800.00105000.0090094579600
2012-11-28104600.00105100.00104400.00104900.001243130296600
2012-11-27104300.00104700.00103700.00104600.00975101801800
2012-11-26104300.00104700.00104000.00104300.0084788408300
2012-11-22104100.00104300.00103800.00104200.0050652667500
2012-11-21104000.00104400.00103800.00104100.001060110368200
2012-11-20103100.00103900.00103000.00103500.001086112397600
2012-11-19102500.00103200.00102400.00103000.001179121288700
2012-11-16102300.00102400.00101900.00102400.0080482140800
2012-11-15101900.00102300.00101700.00102300.0079080636400
2012-11-14102200.00102400.00101800.00101900.0070772149800
2012-11-13101500.00102000.00101500.00102000.0077278638400
2012-11-12101500.00101600.00101200.00101400.0055556294200
2012-11-09101800.00102000.00101300.00101500.0043143779600
2012-11-08101800.00102100.00101800.00101900.0047148000300
2012-11-07102200.00102200.00101800.00102000.0077979501100
2012-11-06101700.00102200.00101300.00101700.0058159015900
2012-11-05102000.00102100.00101500.00101800.0047248047300
2012-11-02102000.00102400.00101800.00102200.0071673061500
2012-11-01101800.00101900.00101300.00101700.0052152927600
2012-10-31101200.00101600.00101000.00101300.0076577509100
2012-10-30102200.00102300.00101100.00101100.0049350101900
2012-10-29101500.00102300.00101300.00102200.001614164153100
2012-10-26101500.00101500.00100700.00101100.0073173892200
2012-10-25100700.00101500.00100600.00101500.0073774401300
2012-10-24101100.00101400.00100500.00100700.0098599326100
2012-10-23102900.00102900.00101300.00101700.0093695347800
2012-10-22101100.00106000.00100900.00103500.002361243460400
2012-10-19101100.00101400.00101000.00101100.0046747246200
2012-10-18101000.00101200.00100800.00101200.0057357904800
2012-10-17100400.00101000.00100200.00100900.0072673107100
2012-10-16100300.00100400.00100000.00100100.0061161238400
2012-10-15100000.00100200.0099900.00100200.0067067078000
2012-10-12100000.00100300.0099900.0099900.0084884852400
2012-10-11100000.00100100.0099900.00100000.001016101588700
2012-10-10100200.00100200.0099900.00100000.001166116605200
2012-10-09100600.00100600.00100100.00100200.0090090285800
2012-10-05100600.00100700.00100100.00100300.0050951049900
2012-10-04100000.00100400.0099900.00100400.0079379420300
2012-10-03100500.00100600.00100000.00100000.0078278301400
2012-10-02100400.00100900.00100200.00100800.001579158820700
2012-10-01100300.00100500.0099900.00100100.001579158039900
2012-09-28101400.00101400.00100200.00100300.0084384900900
2012-09-27100100.00101500.00100100.00101300.001337134821700
2012-09-26100000.00101000.0099900.00100300.002352235704900
2012-09-25101500.00101500.0099500.00101200.002170218050800
2012-09-24101100.00101700.00101100.00101400.001014102803900
2012-09-21100200.00101100.00100200.00100900.001167117371300
2012-09-20100600.00100800.00100100.00100200.0095095324900
2012-09-19100800.00101000.00100500.00100600.0098599242900
2012-09-18101000.00101100.00100800.00100900.0057658126600
2012-09-14101700.00101800.00100700.00101000.001354136958500
2012-09-13101200.00101500.00100900.00101100.0078078864700
2012-09-12101100.00101700.00101000.00101600.0084585597900
2012-09-11101500.00101500.00100700.00101100.00990100064800
2012-09-10102000.00102000.00101100.00101600.0071772751400
2012-09-07102900.00102900.00101000.00101800.001392141714500
2012-09-06102800.00102800.00101000.00101600.002634267785600
2012-09-05101300.00111600.00100900.00104600.008428876894300
2012-09-04101500.00101600.00101000.00101200.001346136281600
2012-09-03101600.00102200.00101500.00101600.001114113387200
2012-08-31101500.00102100.00101400.00101600.001266128796200
2012-08-30102400.00102400.00101400.00101700.001424145058700
2012-08-29103000.00103100.00102200.00102400.005505565607700
2012-08-28105000.00105100.00104300.00104700.008216861181000
2012-08-27105300.00105400.00104900.00104900.002180229203400
2012-08-24105800.00106000.00105400.00105400.001562165132500
2012-08-23105500.00105900.00105500.00105700.00961101594200
2012-08-22105500.00105800.00105400.00105800.001015107197300
2012-08-21105400.00105500.00105200.00105500.0070474200300
2012-08-20105200.00105500.00105100.00105300.00981103345700
2012-08-17105200.00105400.00104900.00105100.0085089402700
2012-08-16105000.00105200.00104700.00105200.001009105888400
2012-08-15105000.00105200.00104700.00105000.0078982775300
2012-08-14104800.00105200.00104400.00105100.001200125800000
2012-08-13104300.00105000.00104300.00104700.0087691604300
2012-08-10105000.00105000.00104800.00105000.0048050379000
2012-08-09104600.00105000.00104500.00105000.0069272447600
2012-08-08104800.00104900.00104200.00104900.0078582190500
2012-08-07104300.00104900.00103900.00104700.0075578848300
2012-08-06103700.00103800.00103300.00103800.0045547145800
2012-08-03104100.00104100.00103100.00103100.00977101075900
2012-08-02104300.00104400.00103900.00104000.0050152162800
2012-08-01104000.00104300.00103700.00104300.0065167734500
2012-07-31104100.00104200.00103800.00104200.0095499266000
2012-07-30103900.00104000.00103500.00104000.0085788969500
2012-07-27103000.00103400.00102800.00103300.001069110243800
2012-07-26102800.00102800.00102100.00102800.0074976696600
2012-07-25102300.00103000.00102100.00102200.0075176865500
2012-07-24102700.00103200.00102300.00102300.0071072846500
2012-07-23103100.00103400.00102700.00102700.0075277458900
2012-07-20103500.00103700.00102600.00102700.001002103161600
2012-07-19103900.00104200.00103400.00103500.0065267634400
2012-07-18104000.00104200.00103200.00103300.00968100423900
2012-07-17104700.00104700.00103500.00103500.0068471114600
2012-07-13102800.00103800.00102800.00103400.00968100085000
2012-07-12102700.00103100.00102500.00102800.0081884103700
2012-07-11102900.00103000.00102400.00102600.001089111724200
2012-07-10103300.00103700.00103000.00103000.0073676040000
2012-07-09103600.00103900.00103000.00103000.001635169124500
2012-07-06105000.00105400.00103800.00104100.001502157236900
2012-07-05105500.00105500.00104600.00104700.0057260069000
2012-07-04105100.00105600.00104800.00105300.0075379306400
2012-07-03104300.00105300.00104300.00105000.0074277785600
2012-07-02105500.00105500.00104300.00104300.001121117570100
2012-06-29104600.00105400.00104200.00105200.0086991125400
2012-06-28104900.00105100.00104600.00104800.0083287274400
2012-06-27103400.00104600.00103200.00104600.001133117801600
2012-06-26103000.00103600.00102800.00103000.0092595392300
2012-06-25103000.00103600.00102800.00103100.0073375642200
2012-06-22102400.00102900.00102100.00102500.0051052316000
2012-06-21102600.00102800.00101600.00102500.0095097294300
2012-06-20101700.00102400.00101100.00102200.001000101878500
2012-06-19101000.00101500.00101000.00101000.0057958606100
2012-06-18101000.00101100.00100600.00100900.0058058516800
2012-06-15100500.00101100.00100200.00100300.0068768995200
2012-06-14100700.00101000.00100400.00100700.0039940174600
2012-06-13100700.00101200.00100200.00100300.0066266593800
2012-06-12100700.00100800.00100300.00100700.0067367695700
2012-06-11101000.00101300.00100900.00100900.0071372065800
2012-06-08102000.00102000.00100900.00101200.001379140008100
2012-06-07101600.00101900.00101300.00101900.0073474580100
2012-06-06101800.00102000.00101300.00101500.0085086359300
2012-06-05100900.00101800.00100500.00101700.001228124123600
2012-06-04100000.00100900.00100000.00100800.001079108501400
2012-06-01100800.00100800.00100100.00100400.0059960145300
2012-05-31100000.00100800.0099900.00100500.001151115581100
2012-05-30100000.00100400.0099700.00100000.0063963885800
2012-05-2999500.00100500.0099400.0099900.0080480390800
2012-05-2899900.00100100.0099200.0099500.0085585142500
2012-05-2599700.0099900.0099500.0099600.001025102130400
2012-05-2499900.00100100.0099500.0099600.001004100136300
2012-05-23100400.00100500.0099700.0099800.001141114055900
2012-05-22100400.00101000.00100200.00100400.0095495866100
2012-05-21100000.00100500.00100000.00100400.0067968038800
2012-05-18100000.00100100.0099800.0099900.001320131942100
2012-05-17100300.00100500.00100000.00100100.0095795845100
2012-05-16100700.00101000.00100100.00100300.0099099377600
2012-05-15101300.00101500.00100200.00101100.001036104561200
2012-05-14102900.00103000.00101300.00101500.001034105517000
2012-05-11103900.00104000.00102700.00102700.0067769842700
2012-05-10103800.00104100.00103300.00103600.0056658682400
2012-05-09104000.00104300.00103800.00104000.0061163548500
2012-05-08104500.00104700.00104000.00104400.0062164822700
2012-05-07104100.00105100.00104000.00105100.00977102127000
2012-05-02104800.00104900.00103800.00104900.0072075278900
2012-05-01104000.00104600.00103400.00104300.0066969649700
2012-04-27105100.00105100.00103400.00103900.00997103913300
2012-04-26103000.00105500.00103000.00105400.001652172311900
2012-04-25104700.00104800.00101400.00102800.004723484623900
2012-04-24105200.00105500.00105000.00105300.0054957752200
2012-04-23105800.00106200.00105300.00105400.0043445857800
2012-04-20105900.00106100.00105600.00105800.0051254206400
2012-04-19105500.00106300.00105400.00105500.001052111231500
2012-04-18105800.00106500.00105500.00105700.00949100558600
2012-04-17105000.00106100.00104600.00106000.0083087406800
2012-04-16105100.00105800.00104500.00104900.001039109156000
2012-04-13104400.00105400.00104400.00105000.0053756362900
2012-04-12104100.00104600.00104100.00104400.0051553713800
2012-04-11104600.00104800.00104200.00104200.0073676879500
2012-04-10105300.00105300.00104800.00104900.0045447677400
2012-04-09105600.00105600.00104800.00105200.0075979885500
2012-04-06105000.00105400.00104500.00105400.0070273670700
2012-04-05105200.00105300.00104700.00105000.0061164094900
2012-04-04105500.00105800.00104500.00105300.001021107232600
2012-04-03105500.00105900.00105300.00105400.0094799876500
2012-04-02107000.00107000.00105200.00105300.001316139481400
2012-03-30107100.00107200.00106500.00107100.001229131353700
2012-03-29105800.00107000.00105700.00107000.001215129210600
2012-03-28105200.00105800.00105000.00105700.001016107115800
2012-03-27105300.00105700.00104700.00105700.001576165859500
2012-03-26105400.00105600.00104900.00104900.001112116970200
2012-03-23105300.00105500.00105200.00105400.0058161221400
2012-03-22105200.00105600.00105000.00105400.001019107318300
2012-03-21105200.00105400.00105000.00105100.0094499311900
2012-03-19105500.00105800.00105200.00105200.0062065373600
2012-03-16105600.00105800.00105300.00105500.0072376285800
2012-03-15105500.00106000.00105300.00105700.0086291116200
2012-03-14106400.00107000.00105500.00105500.001707181067900
2012-03-13106500.00106600.00106100.00106200.001124119573500
2012-03-12106800.00107000.00106300.00106600.001234131754000
2012-03-09106600.00106800.00106100.00106300.001643174860500
2012-03-08106800.00106800.00106300.00106500.0065369615200
2012-03-07106400.00106600.00105800.00106600.001229130417000
2012-03-06106900.00107300.00106100.00106800.001661177082700
2012-03-05106500.00107700.00106400.00107100.001651176923800
2012-03-02105000.00106700.00105000.00106400.001852196310700
2012-03-01105300.00105500.00104100.00104800.002089218874300
2012-02-29106700.00107100.00105900.00105900.001898202230100
2012-02-28106900.00107300.00106000.00107100.002224237136700
2012-02-27107100.00107400.00106600.00107200.006312675707300
2012-02-24109300.00109300.00108700.00108900.006993763192900
2012-02-23109100.00109400.00109000.00109200.003061334159600
2012-02-22108600.00109400.00108600.00109000.003594391154900
2012-02-21108900.00109000.00108100.00109000.001706185256600
2012-02-20110600.00110700.00109000.00109000.001929211818900
2012-02-17110900.00110900.00110500.00110600.0084493452400
2012-02-16110900.00110900.00110500.00110800.0085794883400
2012-02-15110800.00111000.00110700.00110900.001098121673000
2012-02-14110000.00110700.00109900.00110700.001247137492800
2012-02-13109900.00110000.00109700.00109900.00920101104100
2012-02-10109400.00109600.00109100.00109600.0065171210400
2012-02-09109000.00109300.00108700.00109000.0070376631100
2012-02-08109000.00109000.00108600.00109000.0069675753100
2012-02-07108900.00109000.00108600.00108900.0071978232100
2012-02-06108500.00109000.00108400.00109000.0087595098400
2012-02-03108800.00108800.00108000.00108200.001386150262100
2012-02-02108800.00108900.00108100.00108100.00993107732900
2012-02-01108400.00109000.00108400.00108700.001336145050000
2012-01-31108300.00108500.00108000.00108300.0073479439500
2012-01-30107500.00108300.00107500.00108300.0074780657800
2012-01-27106800.00107400.00106800.00107100.0071876878800
2012-01-26107000.00107100.00106600.00106800.0070575312500
2012-01-25107300.00107400.00106800.00107000.0071076075300
2012-01-24107200.00107400.00107000.00107400.0055659596400
2012-01-23106700.00107500.00106700.00107500.0079685148900
2012-01-20106600.00107100.00106600.00106900.0061265414000
2012-01-19107600.00107600.00106600.00106600.0069974796100
2012-01-18107900.00108300.00107300.00107600.0075981838100
2012-01-17107100.00107900.00106800.00107700.0070175228200
2012-01-16107900.00107900.00106800.00107400.001000107112900
2012-01-13107200.00107900.00107000.00107900.0083389507700
2012-01-12107000.00107000.00106500.00106600.0084690313300
2012-01-11107400.00107900.00107000.00107000.0057862018800
2012-01-10107200.00108800.00107100.00107500.001335143800900
2012-01-06105800.00107200.00105400.00106800.00972103528600
2012-01-05107400.00107400.00104600.00105800.001370145402500
2012-01-04108700.00109000.00107100.00107400.001379149218300

   ※ 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