王将フードサービス(9936)の株価時系列情報
王将フードサービス(9936)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 |
| 1995/12/28 | 1,970 | 1,980 | 1,950 | 1,950 | 15,000 |
| 1995/12/27 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1995/12/26 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1995/12/25 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1995/12/21 | 1,910 | 1,920 | 1,910 | 1,920 | 5,000 |
| 1995/12/20 | 1,930 | 1,960 | 1,930 | 1,960 | 5,000 |
| 1995/12/19 | 1,930 | 1,930 | 1,920 | 1,920 | 3,000 |
| 1995/12/18 | 1,900 | 1,900 | 1,890 | 1,900 | 6,000 |
| 1995/12/15 | 1,870 | 1,870 | 1,850 | 1,850 | 7,000 |
| 1995/12/14 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1995/12/13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1995/12/11 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 |
| 1995/12/08 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1995/12/07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1995/12/06 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1995/12/05 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 |
| 1995/12/04 | 1,800 | 1,800 | 1,780 | 1,780 | 14,000 |
| 1995/12/01 | 1,810 | 1,810 | 1,780 | 1,780 | 52,000 |
| 1995/11/30 | 1,810 | 1,810 | 1,810 | 1,810 | 10,000 |
| 1995/11/29 | 1,820 | 1,820 | 1,810 | 1,810 | 10,000 |
| 1995/11/28 | 1,790 | 1,810 | 1,790 | 1,810 | 2,000 |
| 1995/11/27 | 1,830 | 1,830 | 1,790 | 1,790 | 19,000 |
| 1995/11/24 | 1,850 | 1,850 | 1,800 | 1,800 | 18,000 |
| 1995/11/22 | 1,870 | 1,870 | 1,850 | 1,850 | 46,000 |
| 1995/11/21 | 1,980 | 1,980 | 1,870 | 1,870 | 24,000 |
| 1995/11/20 | 1,990 | 2,000 | 1,990 | 2,000 | 46,000 |
| 1995/11/17 | 2,000 | 2,000 | 1,990 | 1,990 | 16,000 |
| 1995/11/15 | 1,980 | 1,990 | 1,980 | 1,990 | 4,000 |
| 1995/11/14 | 1,980 | 1,990 | 1,970 | 1,980 | 20,000 |
| 1995/11/13 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
| 1995/11/10 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1995/11/09 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1995/11/08 | 1,980 | 1,980 | 1,960 | 1,980 | 9,000 |
| 1995/11/07 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 |
| 1995/11/06 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1995/11/02 | 1,980 | 1,980 | 1,960 | 1,960 | 4,000 |
| 1995/11/01 | 1,980 | 1,990 | 1,980 | 1,980 | 10,000 |
| 1995/10/31 | 1,980 | 1,990 | 1,980 | 1,990 | 6,000 |
| 1995/10/30 | 1,980 | 1,990 | 1,980 | 1,980 | 8,000 |
| 1995/10/27 | 1,990 | 2,000 | 1,980 | 1,980 | 10,000 |
| 1995/10/26 | 2,020 | 2,020 | 2,000 | 2,000 | 17,000 |
| 1995/10/25 | 2,020 | 2,020 | 2,010 | 2,020 | 5,000 |
| 1995/10/24 | 2,030 | 2,030 | 2,020 | 2,030 | 19,000 |
| 1995/10/23 | 2,030 | 2,030 | 2,030 | 2,030 | 23,000 |
| 1995/10/20 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 |
| 1995/10/19 | 2,030 | 2,030 | 2,000 | 2,030 | 14,000 |
| 1995/10/18 | 2,030 | 2,030 | 2,000 | 2,030 | 13,000 |
| 1995/10/17 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 |
| 1995/10/16 | 2,050 | 2,050 | 2,010 | 2,010 | 5,000 |
| 1995/10/13 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 |
| 1995/10/12 | 2,040 | 2,040 | 2,040 | 2,040 | 12,000 |
| 1995/10/11 | 2,020 | 2,040 | 2,020 | 2,040 | 9,000 |
| 1995/10/09 | 2,010 | 2,020 | 2,010 | 2,020 | 20,000 |
| 1995/10/06 | 2,010 | 2,010 | 2,000 | 2,010 | 7,000 |
| 1995/10/05 | 2,040 | 2,040 | 2,040 | 2,040 | 29,000 |
| 1995/10/04 | 2,040 | 2,050 | 2,040 | 2,040 | 12,000 |
| 1995/10/03 | 2,050 | 2,050 | 2,040 | 2,040 | 6,000 |
| 1995/10/02 | 2,020 | 2,050 | 2,020 | 2,040 | 20,000 |
| 1995/09/28 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 |
| 1995/09/27 | 2,020 | 2,020 | 2,020 | 2,020 | 14,000 |
| 1995/09/26 | 2,020 | 2,020 | 2,020 | 2,020 | 8,000 |
| 1995/09/25 | 2,010 | 2,020 | 2,010 | 2,020 | 3,000 |
| 1995/09/22 | 2,000 | 2,050 | 2,000 | 2,050 | 3,000 |
| 1995/09/21 | 2,020 | 2,030 | 2,020 | 2,030 | 13,000 |
| 1995/09/20 | 2,030 | 2,030 | 2,020 | 2,020 | 22,000 |
| 1995/09/19 | 2,000 | 2,020 | 2,000 | 2,020 | 4,000 |
| 1995/09/18 | 2,030 | 2,070 | 2,030 | 2,070 | 21,000 |
| 1995/09/14 | 2,020 | 2,020 | 2,000 | 2,020 | 27,000 |
| 1995/09/13 | 2,020 | 2,020 | 2,010 | 2,020 | 19,000 |
| 1995/09/12 | 2,000 | 2,020 | 2,000 | 2,020 | 5,000 |
| 1995/09/11 | 2,000 | 2,030 | 2,000 | 2,000 | 28,000 |
| 1995/09/08 | 2,000 | 2,050 | 2,000 | 2,030 | 15,000 |
| 1995/09/07 | 1,950 | 2,020 | 1,950 | 2,010 | 24,000 |
| 1995/09/06 | 1,960 | 2,000 | 1,960 | 1,970 | 16,000 |
| 1995/09/05 | 2,010 | 2,010 | 1,980 | 1,980 | 4,000 |
| 1995/09/04 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1995/09/01 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 |
| 1995/08/31 | 1,980 | 2,040 | 1,980 | 2,040 | 18,000 |
| 1995/08/30 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 |
| 1995/08/29 | 2,040 | 2,040 | 2,000 | 2,000 | 5,000 |
| 1995/08/28 | 1,980 | 1,990 | 1,980 | 1,990 | 5,000 |
| 1995/08/25 | 2,040 | 2,050 | 2,030 | 2,040 | 14,000 |
| 1995/08/24 | 2,040 | 2,040 | 2,000 | 2,040 | 6,000 |
| 1995/08/23 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1995/08/22 | 2,050 | 2,050 | 2,040 | 2,040 | 4,000 |
| 1995/08/21 | 2,040 | 2,050 | 2,040 | 2,050 | 11,000 |
| 1995/08/18 | 2,040 | 2,050 | 2,040 | 2,050 | 22,000 |
| 1995/08/17 | 2,000 | 2,040 | 2,000 | 2,040 | 6,000 |
| 1995/08/16 | 2,000 | 2,050 | 2,000 | 2,020 | 46,000 |
| 1995/08/15 | 2,000 | 2,020 | 2,000 | 2,020 | 20,000 |
| 1995/08/14 | 1,980 | 1,990 | 1,980 | 1,990 | 4,000 |
| 1995/08/11 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 |
| 1995/08/10 | 1,950 | 1,970 | 1,950 | 1,950 | 4,000 |
| 1995/08/09 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1995/08/08 | 1,950 | 1,950 | 1,950 | 1,950 | 18,000 |
| 1995/08/07 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1995/08/04 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 |
| 1995/08/03 | 1,990 | 1,990 | 1,950 | 1,990 | 13,000 |
| 1995/08/02 | 1,950 | 1,990 | 1,950 | 1,990 | 22,000 |
| 1995/08/01 | 1,980 | 1,990 | 1,950 | 1,980 | 13,000 |
| 1995/07/31 | 1,960 | 1,990 | 1,960 | 1,980 | 40,000 |
| 1995/07/28 | 1,940 | 1,950 | 1,940 | 1,950 | 21,000 |
| 1995/07/27 | 1,880 | 1,930 | 1,880 | 1,930 | 16,000 |
| 1995/07/26 | 1,870 | 1,900 | 1,860 | 1,900 | 18,000 |
| 1995/07/25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1995/07/24 | 1,870 | 1,930 | 1,850 | 1,910 | 10,000 |
| 1995/07/21 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
| 1995/07/19 | 1,900 | 1,900 | 1,850 | 1,850 | 29,000 |
| 1995/07/18 | 1,900 | 1,910 | 1,900 | 1,910 | 4,000 |
| 1995/07/17 | 1,900 | 1,910 | 1,900 | 1,900 | 7,000 |
| 1995/07/14 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1995/07/13 | 1,910 | 1,910 | 1,900 | 1,900 | 18,000 |
| 1995/07/11 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 |
| 1995/07/10 | 1,930 | 1,930 | 1,930 | 1,930 | 51,000 |
| 1995/07/05 | 1,840 | 1,860 | 1,840 | 1,850 | 27,000 |
| 1995/07/04 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1995/07/03 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1995/06/30 | 1,910 | 1,910 | 1,900 | 1,900 | 10,000 |
| 1995/06/29 | 1,900 | 1,920 | 1,900 | 1,900 | 12,000 |
| 1995/06/28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1995/06/27 | 1,910 | 1,930 | 1,900 | 1,930 | 32,000 |
| 1995/06/26 | 1,930 | 1,930 | 1,930 | 1,930 | 13,000 |
| 1995/06/23 | 1,860 | 1,920 | 1,860 | 1,920 | 2,000 |
| 1995/06/22 | 1,930 | 1,930 | 1,900 | 1,900 | 2,000 |
| 1995/06/21 | 1,860 | 1,950 | 1,850 | 1,950 | 28,000 |
| 1995/06/20 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1995/06/19 | 1,890 | 1,890 | 1,860 | 1,890 | 11,000 |
| 1995/06/16 | 1,870 | 1,880 | 1,870 | 1,880 | 10,000 |
| 1995/06/15 | 1,860 | 1,870 | 1,850 | 1,860 | 6,000 |
| 1995/06/14 | 1,850 | 1,870 | 1,850 | 1,860 | 7,000 |
| 1995/06/13 | 1,860 | 1,860 | 1,840 | 1,850 | 32,000 |
| 1995/06/12 | 1,890 | 1,900 | 1,850 | 1,850 | 34,000 |
| 1995/06/09 | 1,860 | 1,900 | 1,860 | 1,900 | 30,000 |
| 1995/06/08 | 1,890 | 1,910 | 1,890 | 1,910 | 6,000 |
| 1995/06/07 | 1,920 | 1,920 | 1,890 | 1,900 | 4,000 |
| 1995/06/06 | 1,940 | 1,940 | 1,940 | 1,940 | 9,000 |
| 1995/06/05 | 1,940 | 1,950 | 1,940 | 1,940 | 10,000 |
| 1995/06/02 | 1,950 | 1,950 | 1,940 | 1,950 | 18,000 |
| 1995/06/01 | 1,910 | 1,940 | 1,910 | 1,940 | 10,000 |
| 1995/05/31 | 1,900 | 1,920 | 1,900 | 1,910 | 31,000 |
| 1995/05/30 | 1,870 | 1,880 | 1,870 | 1,880 | 9,000 |
| 1995/05/29 | 1,850 | 1,870 | 1,850 | 1,870 | 24,000 |
| 1995/05/26 | 1,850 | 1,860 | 1,850 | 1,850 | 9,000 |
| 1995/05/25 | 1,870 | 1,900 | 1,850 | 1,850 | 22,000 |
| 1995/05/24 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1995/05/23 | 1,980 | 1,980 | 1,950 | 1,960 | 21,000 |
| 1995/05/22 | 2,000 | 2,000 | 1,980 | 1,980 | 35,000 |
| 1995/05/19 | 2,000 | 2,000 | 1,980 | 1,990 | 14,000 |
| 1995/05/18 | 1,980 | 2,000 | 1,970 | 1,980 | 43,000 |
| 1995/05/17 | 1,980 | 1,990 | 1,980 | 1,980 | 25,000 |
| 1995/05/16 | 1,950 | 1,960 | 1,950 | 1,960 | 7,000 |
| 1995/05/15 | 1,900 | 1,900 | 1,880 | 1,900 | 13,000 |
| 1995/05/12 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 |
| 1995/05/11 | 1,920 | 1,930 | 1,920 | 1,930 | 6,000 |
| 1995/05/10 | 1,950 | 1,950 | 1,930 | 1,930 | 23,000 |
| 1995/05/09 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 |
| 1995/05/08 | 2,000 | 2,000 | 1,970 | 1,970 | 53,000 |
| 1995/05/02 | 1,960 | 2,010 | 1,960 | 2,010 | 29,000 |
| 1995/05/01 | 1,910 | 1,950 | 1,910 | 1,950 | 36,000 |
| 1995/04/28 | 1,880 | 1,930 | 1,880 | 1,910 | 26,000 |
| 1995/04/27 | 1,900 | 1,910 | 1,890 | 1,900 | 18,000 |
| 1995/04/26 | 1,900 | 1,900 | 1,850 | 1,880 | 10,000 |
| 1995/04/25 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 |
| 1995/04/24 | 1,850 | 1,950 | 1,850 | 1,950 | 40,000 |
| 1995/04/21 | 1,940 | 1,940 | 1,900 | 1,900 | 35,000 |
| 1995/04/20 | 1,940 | 1,950 | 1,940 | 1,940 | 11,000 |
| 1995/04/19 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 |
| 1995/04/18 | 1,960 | 1,960 | 1,950 | 1,950 | 22,000 |
| 1995/04/17 | 1,900 | 1,950 | 1,850 | 1,950 | 45,000 |
| 1995/04/14 | 1,880 | 1,920 | 1,880 | 1,900 | 19,000 |
| 1995/04/13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1995/04/11 | 1,900 | 1,940 | 1,800 | 1,940 | 12,000 |
| 1995/04/10 | 1,860 | 1,920 | 1,860 | 1,920 | 20,000 |
| 1995/04/07 | 1,860 | 1,890 | 1,860 | 1,860 | 8,000 |
| 1995/04/06 | 1,850 | 1,910 | 1,850 | 1,900 | 19,000 |
| 1995/04/05 | 1,910 | 1,910 | 1,860 | 1,900 | 9,000 |
| 1995/04/04 | 1,880 | 1,910 | 1,880 | 1,910 | 10,000 |
| 1995/04/03 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 |
| 1995/03/31 | 1,960 | 2,000 | 1,960 | 2,000 | 3,000 |
| 1995/03/30 | 2,030 | 2,060 | 2,030 | 2,060 | 6,000 |
| 1995/03/29 | 1,990 | 2,050 | 1,980 | 2,050 | 11,000 |
| 1995/03/28 | 1,840 | 1,990 | 1,840 | 1,990 | 19,000 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 2,000 | 2,100 | 2,000 | 2,100 | 29,000 |
| 1995/03/24 | 1,950 | 1,970 | 1,930 | 1,970 | 43,000 |
| 1995/03/23 | 1,980 | 1,980 | 1,950 | 1,950 | 16,000 |
| 1995/03/22 | 2,050 | 2,060 | 1,950 | 1,950 | 25,000 |
| 1995/03/20 | 2,060 | 2,060 | 2,000 | 2,000 | 20,000 |
| 1995/03/17 | 2,040 | 2,060 | 2,040 | 2,060 | 15,000 |
| 1995/03/16 | 2,020 | 2,030 | 1,990 | 2,030 | 22,000 |
| 1995/03/15 | 1,950 | 2,020 | 1,950 | 2,020 | 31,000 |
| 1995/03/14 | 1,920 | 1,950 | 1,920 | 1,950 | 7,000 |
| 1995/03/13 | 1,940 | 1,960 | 1,900 | 1,900 | 8,000 |
| 1995/03/10 | 2,020 | 2,020 | 2,000 | 2,000 | 5,000 |
| 1995/03/09 | 2,080 | 2,100 | 2,080 | 2,100 | 25,000 |
| 1995/03/08 | 2,130 | 2,150 | 2,100 | 2,100 | 24,000 |
| 1995/03/07 | 2,160 | 2,160 | 2,100 | 2,150 | 24,000 |
| 1995/03/06 | 2,230 | 2,230 | 2,180 | 2,180 | 53,000 |
| 1995/03/03 | 1,960 | 2,210 | 1,960 | 2,200 | 208,000 |
| 1995/03/02 | 1,830 | 1,970 | 1,830 | 1,970 | 126,000 |
| 1995/03/01 | 1,800 | 1,810 | 1,750 | 1,810 | 46,000 |
| 1995/02/28 | 1,740 | 1,800 | 1,740 | 1,790 | 20,000 |
| 1995/02/27 | 1,750 | 1,750 | 1,710 | 1,740 | 11,000 |
| 1995/02/24 | 1,800 | 1,800 | 1,780 | 1,800 | 51,000 |
| 1995/02/23 | 1,790 | 1,800 | 1,750 | 1,800 | 82,000 |
| 1995/02/22 | 1,800 | 1,850 | 1,790 | 1,790 | 87,000 |
| 1995/02/21 | 1,940 | 1,960 | 1,820 | 1,820 | 41,000 |
| 1995/02/20 | 2,000 | 2,000 | 1,960 | 1,960 | 32,000 |
| 1995/02/17 | 2,120 | 2,120 | 2,000 | 2,000 | 34,000 |
| 1995/02/16 | 2,200 | 2,200 | 2,120 | 2,120 | 11,000 |
| 1995/02/15 | 2,300 | 2,300 | 2,200 | 2,200 | 12,000 |
| 1995/02/14 | 2,300 | 2,300 | 2,230 | 2,260 | 20,000 |
| 1995/02/13 | 2,280 | 2,300 | 2,280 | 2,280 | 13,000 |
| 1995/02/10 | 2,340 | 2,340 | 2,260 | 2,300 | 6,000 |
| 1995/02/09 | 2,400 | 2,400 | 2,350 | 2,350 | 12,000 |
| 1995/02/08 | 2,400 | 2,400 | 2,350 | 2,400 | 15,000 |
| 1995/02/07 | 2,360 | 2,360 | 2,360 | 2,360 | 16,000 |
| 1995/02/06 | 2,380 | 2,400 | 2,360 | 2,360 | 19,000 |
| 1995/02/03 | 2,430 | 2,430 | 2,350 | 2,360 | 24,000 |
| 1995/02/02 | 2,260 | 2,440 | 2,260 | 2,430 | 31,000 |
| 1995/02/01 | 2,160 | 2,210 | 2,120 | 2,210 | 25,000 |
| 1995/01/31 | 2,310 | 2,310 | 2,210 | 2,210 | 10,000 |
| 1995/01/30 | 2,380 | 2,400 | 2,280 | 2,320 | 15,000 |
| 1995/01/27 | 2,350 | 2,450 | 2,350 | 2,440 | 15,000 |
| 1995/01/26 | 2,480 | 2,480 | 2,350 | 2,350 | 26,000 |
| 1995/01/25 | 2,370 | 2,510 | 2,330 | 2,470 | 22,000 |
| 1995/01/24 | 2,450 | 2,450 | 2,370 | 2,370 | 9,000 |
| 1995/01/23 | 2,510 | 2,510 | 2,470 | 2,470 | 72,000 |
| 1995/01/20 | 2,500 | 2,610 | 2,440 | 2,610 | 204,000 |