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 |
|---|---|---|---|---|---|
| 2000/12/29 | 939 | 940 | 935 | 940 | 7,000 |
| 2000/12/28 | 940 | 945 | 938 | 940 | 18,000 |
| 2000/12/27 | 941 | 941 | 940 | 940 | 2,000 |
| 2000/12/26 | 945 | 945 | 940 | 940 | 14,000 |
| 2000/12/25 | 951 | 958 | 945 | 958 | 10,000 |
| 2000/12/22 | 951 | 954 | 950 | 951 | 7,000 |
| 2000/12/21 | 969 | 969 | 960 | 960 | 10,000 |
| 2000/12/20 | 970 | 970 | 970 | 970 | 7,000 |
| 2000/12/19 | 973 | 973 | 970 | 970 | 13,000 |
| 2000/12/18 | 972 | 972 | 970 | 970 | 5,000 |
| 2000/12/15 | 977 | 978 | 970 | 970 | 4,000 |
| 2000/12/14 | 975 | 975 | 971 | 971 | 3,000 |
| 2000/12/13 | 976 | 980 | 976 | 980 | 4,000 |
| 2000/12/12 | 986 | 986 | 972 | 972 | 5,000 |
| 2000/12/11 | 980 | 980 | 970 | 970 | 7,000 |
| 2000/12/08 | 981 | 989 | 975 | 975 | 8,000 |
| 2000/12/07 | 980 | 981 | 980 | 981 | 2,000 |
| 2000/12/06 | 980 | 994 | 980 | 994 | 5,000 |
| 2000/12/05 | 970 | 989 | 970 | 989 | 6,000 |
| 2000/12/04 | 980 | 980 | 978 | 978 | 7,000 |
| 2000/12/01 | 980 | 984 | 978 | 978 | 9,000 |
| 2000/11/30 | 981 | 981 | 980 | 980 | 9,000 |
| 2000/11/29 | 989 | 989 | 981 | 981 | 7,000 |
| 2000/11/28 | 985 | 985 | 981 | 981 | 3,000 |
| 2000/11/27 | 985 | 985 | 985 | 985 | 2,000 |
| 2000/11/24 | 980 | 989 | 980 | 981 | 10,000 |
| 2000/11/22 | 990 | 991 | 990 | 990 | 6,000 |
| 2000/11/21 | 996 | 996 | 990 | 995 | 8,000 |
| 2000/11/20 | 996 | 996 | 995 | 995 | 6,000 |
| 2000/11/17 | 1,015 | 1,015 | 996 | 996 | 5,000 |
| 2000/11/16 | 1,002 | 1,002 | 1,002 | 1,002 | 6,000 |
| 2000/11/15 | 1,002 | 1,003 | 1,002 | 1,002 | 6,000 |
| 2000/11/14 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2000/11/13 | 1,019 | 1,019 | 1,005 | 1,005 | 2,000 |
| 2000/11/10 | 1,005 | 1,020 | 999 | 1,020 | 11,000 |
| 2000/11/09 | 1,011 | 1,011 | 1,005 | 1,005 | 3,000 |
| 2000/11/08 | 1,012 | 1,012 | 1,012 | 1,012 | 3,000 |
| 2000/11/07 | 1,014 | 1,015 | 1,002 | 1,002 | 5,000 |
| 2000/11/06 | 1,002 | 1,014 | 1,001 | 1,014 | 6,000 |
| 2000/11/02 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2000/11/01 | 1,000 | 1,020 | 999 | 1,000 | 8,000 |
| 2000/10/31 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 2000/10/30 | 1,001 | 1,010 | 1,000 | 1,009 | 6,000 |
| 2000/10/27 | 1,000 | 1,000 | 999 | 999 | 3,000 |
| 2000/10/26 | 1,000 | 1,000 | 997 | 997 | 6,000 |
| 2000/10/25 | 998 | 999 | 998 | 999 | 3,000 |
| 2000/10/24 | 996 | 996 | 996 | 996 | 2,000 |
| 2000/10/23 | 1,001 | 1,010 | 995 | 996 | 8,000 |
| 2000/10/20 | 1,019 | 1,019 | 1,000 | 1,000 | 17,000 |
| 2000/10/19 | 1,000 | 1,005 | 1,000 | 1,005 | 4,000 |
| 2000/10/18 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 |
| 2000/10/17 | 1,010 | 1,020 | 1,010 | 1,015 | 7,000 |
| 2000/10/16 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
| 2000/10/13 | 1,019 | 1,020 | 1,019 | 1,020 | 8,000 |
| 2000/10/12 | 1,040 | 1,040 | 1,019 | 1,020 | 10,000 |
| 2000/10/11 | 1,050 | 1,050 | 1,045 | 1,045 | 8,000 |
| 2000/10/10 | 1,050 | 1,050 | 1,045 | 1,045 | 7,000 |
| 2000/10/06 | 1,050 | 1,050 | 1,047 | 1,047 | 2,000 |
| 2000/10/05 | 1,049 | 1,050 | 1,049 | 1,050 | 5,000 |
| 2000/10/04 | 1,051 | 1,051 | 1,050 | 1,050 | 35,000 |
| 2000/10/03 | 1,052 | 1,068 | 1,052 | 1,068 | 3,000 |
| 2000/10/02 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
| 2000/09/29 | 1,051 | 1,051 | 1,050 | 1,050 | 3,000 |
| 2000/09/28 | 1,052 | 1,052 | 1,051 | 1,051 | 6,000 |
| 2000/09/27 | 1,051 | 1,059 | 1,050 | 1,059 | 9,000 |
| 2000/09/26 | 1,060 | 1,060 | 1,051 | 1,051 | 6,000 |
| 2000/09/25 | 1,060 | 1,069 | 1,060 | 1,069 | 4,000 |
| 2000/09/22 | 1,061 | 1,061 | 1,060 | 1,060 | 6,000 |
| 2000/09/21 | 1,071 | 1,080 | 1,061 | 1,061 | 9,000 |
| 2000/09/20 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 2000/09/19 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 2000/09/18 | 1,104 | 1,104 | 1,100 | 1,100 | 11,000 |
| 2000/09/14 | 1,109 | 1,120 | 1,100 | 1,100 | 5,000 |
| 2000/09/13 | 1,101 | 1,109 | 1,099 | 1,109 | 12,000 |
| 2000/09/12 | 1,081 | 1,100 | 1,080 | 1,100 | 12,000 |
| 2000/09/11 | 1,150 | 1,150 | 1,080 | 1,080 | 8,000 |
| 2000/09/08 | 1,061 | 1,170 | 1,060 | 1,060 | 7,000 |
| 2000/09/07 | 1,050 | 1,060 | 1,050 | 1,057 | 13,000 |
| 2000/09/06 | 1,051 | 1,051 | 1,045 | 1,050 | 17,000 |
| 2000/09/05 | 1,062 | 1,063 | 1,055 | 1,055 | 9,000 |
| 2000/09/04 | 1,090 | 1,090 | 1,063 | 1,063 | 16,000 |
| 2000/09/01 | 1,096 | 1,096 | 1,091 | 1,091 | 8,000 |
| 2000/08/31 | 1,096 | 1,098 | 1,096 | 1,096 | 8,000 |
| 2000/08/30 | 1,104 | 1,104 | 1,096 | 1,096 | 30,000 |
| 2000/08/29 | 1,105 | 1,105 | 1,102 | 1,105 | 14,000 |
| 2000/08/28 | 1,110 | 1,120 | 1,100 | 1,105 | 12,000 |
| 2000/08/25 | 1,130 | 1,130 | 1,125 | 1,127 | 17,000 |
| 2000/08/24 | 1,131 | 1,133 | 1,130 | 1,130 | 10,000 |
| 2000/08/23 | 1,132 | 1,132 | 1,132 | 1,132 | 2,000 |
| 2000/08/22 | 1,137 | 1,137 | 1,132 | 1,132 | 17,000 |
| 2000/08/21 | 1,147 | 1,147 | 1,139 | 1,139 | 14,000 |
| 2000/08/18 | 1,149 | 1,149 | 1,132 | 1,135 | 12,000 |
| 2000/08/17 | 1,150 | 1,150 | 1,135 | 1,135 | 8,000 |
| 2000/08/16 | 1,150 | 1,150 | 1,149 | 1,150 | 6,000 |
| 2000/08/15 | 1,150 | 1,150 | 1,140 | 1,150 | 12,000 |
| 2000/08/14 | 1,170 | 1,170 | 1,150 | 1,150 | 18,000 |
| 2000/08/11 | 1,170 | 1,170 | 1,170 | 1,170 | 13,000 |
| 2000/08/10 | 1,178 | 1,178 | 1,171 | 1,171 | 9,000 |
| 2000/08/09 | 1,170 | 1,178 | 1,170 | 1,178 | 7,000 |
| 2000/08/08 | 1,190 | 1,190 | 1,170 | 1,170 | 11,000 |
| 2000/08/07 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 |
| 2000/08/04 | 1,190 | 1,190 | 1,179 | 1,180 | 27,000 |
| 2000/08/03 | 1,200 | 1,200 | 1,192 | 1,192 | 14,000 |
| 2000/08/02 | 1,218 | 1,218 | 1,200 | 1,200 | 14,000 |
| 2000/08/01 | 1,219 | 1,219 | 1,200 | 1,210 | 8,000 |
| 2000/07/31 | 1,220 | 1,220 | 1,200 | 1,211 | 9,000 |
| 2000/07/28 | 1,215 | 1,215 | 1,200 | 1,200 | 20,000 |
| 2000/07/27 | 1,212 | 1,215 | 1,200 | 1,200 | 12,000 |
| 2000/07/26 | 1,220 | 1,240 | 1,211 | 1,212 | 8,000 |
| 2000/07/25 | 1,240 | 1,249 | 1,240 | 1,240 | 5,000 |
| 2000/07/24 | 1,260 | 1,260 | 1,257 | 1,257 | 3,000 |
| 2000/07/21 | 1,275 | 1,275 | 1,260 | 1,260 | 9,000 |
| 2000/07/19 | 1,273 | 1,273 | 1,260 | 1,260 | 2,000 |
| 2000/07/18 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2000/07/17 | 1,270 | 1,270 | 1,256 | 1,256 | 4,000 |
| 2000/07/13 | 1,260 | 1,285 | 1,260 | 1,275 | 6,000 |
| 2000/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2000/07/11 | 1,280 | 1,285 | 1,280 | 1,280 | 9,000 |
| 2000/07/10 | 1,280 | 1,285 | 1,280 | 1,280 | 12,000 |
| 2000/07/07 | 1,293 | 1,293 | 1,280 | 1,280 | 5,000 |
| 2000/07/06 | 1,280 | 1,298 | 1,280 | 1,292 | 6,000 |
| 2000/07/05 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 |
| 2000/07/04 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 |
| 2000/07/03 | 1,265 | 1,280 | 1,265 | 1,280 | 3,000 |
| 2000/06/30 | 1,234 | 1,234 | 1,230 | 1,230 | 4,000 |
| 2000/06/29 | 1,221 | 1,235 | 1,221 | 1,235 | 11,000 |
| 2000/06/28 | 1,230 | 1,230 | 1,221 | 1,229 | 6,000 |
| 2000/06/27 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2000/06/26 | 1,215 | 1,229 | 1,215 | 1,225 | 5,000 |
| 2000/06/23 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2000/06/22 | 1,210 | 1,219 | 1,210 | 1,219 | 9,000 |
| 2000/06/21 | 1,210 | 1,210 | 1,204 | 1,210 | 5,000 |
| 2000/06/20 | 1,225 | 1,229 | 1,220 | 1,220 | 9,000 |
| 2000/06/19 | 1,225 | 1,229 | 1,225 | 1,229 | 6,000 |
| 2000/06/16 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 |
| 2000/06/15 | 1,221 | 1,225 | 1,221 | 1,225 | 2,000 |
| 2000/06/14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2000/06/13 | 1,230 | 1,230 | 1,221 | 1,221 | 5,000 |
| 2000/06/12 | 1,228 | 1,230 | 1,228 | 1,230 | 11,000 |
| 2000/06/09 | 1,220 | 1,228 | 1,220 | 1,228 | 3,000 |
| 2000/06/08 | 1,222 | 1,230 | 1,222 | 1,230 | 5,000 |
| 2000/06/07 | 1,240 | 1,240 | 1,221 | 1,221 | 8,000 |
| 2000/06/06 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2000/06/05 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 |
| 2000/06/02 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2000/06/01 | 1,221 | 1,238 | 1,210 | 1,210 | 9,000 |
| 2000/05/31 | 1,237 | 1,237 | 1,215 | 1,215 | 7,000 |
| 2000/05/30 | 1,239 | 1,240 | 1,239 | 1,240 | 3,000 |
| 2000/05/29 | 1,260 | 1,270 | 1,250 | 1,250 | 9,000 |
| 2000/05/26 | 1,225 | 1,225 | 1,180 | 1,200 | 20,000 |
| 2000/05/25 | 1,229 | 1,230 | 1,221 | 1,221 | 9,000 |
| 2000/05/24 | 1,231 | 1,240 | 1,212 | 1,212 | 23,000 |
| 2000/05/23 | 1,249 | 1,260 | 1,249 | 1,260 | 12,000 |
| 2000/05/22 | 1,231 | 1,250 | 1,231 | 1,250 | 13,000 |
| 2000/05/19 | 1,275 | 1,280 | 1,230 | 1,230 | 23,000 |
| 2000/05/18 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 2000/05/17 | 1,299 | 1,299 | 1,290 | 1,299 | 7,000 |
| 2000/05/16 | 1,295 | 1,300 | 1,295 | 1,300 | 5,000 |
| 2000/05/15 | 1,290 | 1,300 | 1,290 | 1,295 | 7,000 |
| 2000/05/12 | 1,275 | 1,290 | 1,275 | 1,290 | 5,000 |
| 2000/05/11 | 1,275 | 1,275 | 1,270 | 1,270 | 10,000 |
| 2000/05/10 | 1,283 | 1,298 | 1,283 | 1,298 | 2,000 |
| 2000/05/08 | 1,275 | 1,276 | 1,275 | 1,276 | 4,000 |
| 2000/05/02 | 1,290 | 1,290 | 1,271 | 1,271 | 6,000 |
| 2000/05/01 | 1,291 | 1,291 | 1,290 | 1,290 | 2,000 |
| 2000/04/28 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 |
| 2000/04/27 | 1,279 | 1,280 | 1,260 | 1,280 | 6,000 |
| 2000/04/26 | 1,295 | 1,300 | 1,280 | 1,280 | 7,000 |
| 2000/04/25 | 1,300 | 1,301 | 1,300 | 1,300 | 6,000 |
| 2000/04/24 | 1,301 | 1,301 | 1,295 | 1,295 | 3,000 |
| 2000/04/21 | 1,291 | 1,310 | 1,290 | 1,295 | 7,000 |
| 2000/04/20 | 1,300 | 1,300 | 1,290 | 1,290 | 9,000 |
| 2000/04/19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2000/04/18 | 1,340 | 1,340 | 1,290 | 1,290 | 13,000 |
| 2000/04/17 | 1,299 | 1,299 | 1,250 | 1,250 | 19,000 |
| 2000/04/14 | 1,335 | 1,335 | 1,330 | 1,335 | 4,000 |
| 2000/04/13 | 1,340 | 1,340 | 1,335 | 1,335 | 6,000 |
| 2000/04/12 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 2000/04/11 | 1,341 | 1,341 | 1,340 | 1,341 | 3,000 |
| 2000/04/10 | 1,340 | 1,341 | 1,330 | 1,341 | 8,000 |
| 2000/04/07 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 2000/04/06 | 1,330 | 1,360 | 1,330 | 1,330 | 8,000 |
| 2000/04/05 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 |
| 2000/04/04 | 1,370 | 1,370 | 1,340 | 1,340 | 14,000 |
| 2000/04/03 | 1,356 | 1,370 | 1,350 | 1,370 | 8,000 |
| 2000/03/31 | 1,390 | 1,397 | 1,350 | 1,350 | 10,000 |
| 2000/03/30 | 1,379 | 1,380 | 1,379 | 1,380 | 7,000 |
| 2000/03/29 | 1,400 | 1,400 | 1,320 | 1,379 | 11,000 |
| 2000/03/28 | 1,405 | 1,421 | 1,400 | 1,400 | 10,000 |
| 2000/03/27 | 1,510 | 1,540 | 1,510 | 1,515 | 36,000 |
| 2000/03/24 | 1,500 | 1,510 | 1,490 | 1,505 | 21,000 |
| 2000/03/23 | 1,486 | 1,530 | 1,480 | 1,480 | 17,000 |
| 2000/03/22 | 1,471 | 1,499 | 1,471 | 1,486 | 11,000 |
| 2000/03/21 | 1,450 | 1,500 | 1,440 | 1,500 | 19,000 |
| 2000/03/17 | 1,430 | 1,440 | 1,420 | 1,420 | 12,000 |
| 2000/03/16 | 1,392 | 1,400 | 1,392 | 1,400 | 18,000 |
| 2000/03/15 | 1,411 | 1,411 | 1,390 | 1,390 | 16,000 |
| 2000/03/14 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 |
| 2000/03/13 | 1,418 | 1,420 | 1,400 | 1,400 | 19,000 |
| 2000/03/10 | 1,420 | 1,450 | 1,420 | 1,420 | 11,000 |
| 2000/03/08 | 1,411 | 1,450 | 1,400 | 1,450 | 14,000 |
| 2000/03/07 | 1,430 | 1,430 | 1,410 | 1,410 | 21,000 |
| 2000/03/06 | 1,440 | 1,450 | 1,430 | 1,430 | 19,000 |
| 2000/03/03 | 1,450 | 1,450 | 1,420 | 1,430 | 9,000 |
| 2000/03/02 | 1,420 | 1,450 | 1,420 | 1,450 | 8,000 |
| 2000/03/01 | 1,420 | 1,420 | 1,410 | 1,410 | 13,000 |
| 2000/02/29 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 |
| 2000/02/28 | 1,420 | 1,435 | 1,410 | 1,420 | 6,000 |
| 2000/02/25 | 1,420 | 1,430 | 1,420 | 1,420 | 3,000 |
| 2000/02/24 | 1,400 | 1,400 | 1,381 | 1,400 | 32,000 |
| 2000/02/23 | 1,381 | 1,391 | 1,381 | 1,391 | 8,000 |
| 2000/02/22 | 1,430 | 1,430 | 1,400 | 1,400 | 29,000 |
| 2000/02/21 | 1,450 | 1,450 | 1,440 | 1,450 | 12,000 |
| 2000/02/18 | 1,470 | 1,470 | 1,425 | 1,450 | 17,000 |
| 2000/02/17 | 1,440 | 1,450 | 1,440 | 1,450 | 8,000 |
| 2000/02/16 | 1,480 | 1,480 | 1,450 | 1,460 | 10,000 |
| 2000/02/15 | 1,502 | 1,502 | 1,480 | 1,480 | 14,000 |
| 2000/02/14 | 1,503 | 1,510 | 1,502 | 1,503 | 6,000 |
| 2000/02/10 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 2000/02/09 | 1,580 | 1,600 | 1,510 | 1,512 | 8,000 |
| 2000/02/08 | 1,639 | 1,640 | 1,550 | 1,550 | 14,000 |
| 2000/02/07 | 1,650 | 1,650 | 1,610 | 1,640 | 21,000 |
| 2000/02/04 | 1,540 | 1,600 | 1,540 | 1,590 | 21,000 |
| 2000/02/03 | 1,465 | 1,540 | 1,465 | 1,510 | 11,000 |
| 2000/02/02 | 1,427 | 1,450 | 1,426 | 1,450 | 6,000 |
| 2000/02/01 | 1,429 | 1,460 | 1,420 | 1,425 | 8,000 |
| 2000/01/31 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 |
| 2000/01/28 | 1,386 | 1,400 | 1,386 | 1,400 | 16,000 |
| 2000/01/27 | 1,400 | 1,400 | 1,383 | 1,383 | 7,000 |
| 2000/01/26 | 1,385 | 1,390 | 1,385 | 1,385 | 14,000 |
| 2000/01/25 | 1,400 | 1,400 | 1,390 | 1,390 | 13,000 |
| 2000/01/24 | 1,400 | 1,400 | 1,380 | 1,400 | 12,000 |
| 2000/01/21 | 1,380 | 1,400 | 1,372 | 1,400 | 13,000 |
| 2000/01/20 | 1,400 | 1,400 | 1,380 | 1,380 | 14,000 |
| 2000/01/19 | 1,400 | 1,400 | 1,381 | 1,390 | 11,000 |
| 2000/01/18 | 1,401 | 1,401 | 1,390 | 1,400 | 18,000 |
| 2000/01/17 | 1,370 | 1,400 | 1,370 | 1,400 | 6,000 |
| 2000/01/14 | 1,380 | 1,380 | 1,341 | 1,341 | 44,000 |
| 2000/01/13 | 1,360 | 1,380 | 1,352 | 1,380 | 16,000 |
| 2000/01/12 | 1,370 | 1,370 | 1,352 | 1,370 | 17,000 |
| 2000/01/11 | 1,370 | 1,380 | 1,351 | 1,370 | 12,000 |
| 2000/01/07 | 1,350 | 1,370 | 1,332 | 1,332 | 13,000 |
| 2000/01/06 | 1,341 | 1,370 | 1,331 | 1,350 | 12,000 |
| 2000/01/05 | 1,356 | 1,360 | 1,340 | 1,340 | 10,000 |
| 2000/01/04 | 1,351 | 1,365 | 1,350 | 1,351 | 4,000 |