日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 574 574 560 569 24,000
2002/12/27 554 560 554 560 12,000
2002/12/26 533 540 533 540 5,000
2002/12/25 515 530 515 520 10,000
2002/12/24 505 508 504 504 9,000
2002/12/20 504 510 503 503 12,000
2002/12/19 503 503 502 503 12,000
2002/12/18 504 505 502 502 7,000
2002/12/17 505 505 502 502 17,000
2002/12/16 504 505 502 502 12,000
2002/12/13 506 506 502 504 7,000
2002/12/12 506 507 505 505 7,000
2002/12/11 501 509 500 505 35,000
2002/12/10 509 510 500 500 29,000
2002/12/09 511 511 495 509 41,000
2002/12/06 511 511 510 510 20,000
2002/12/05 530 530 520 525 22,000
2002/12/04 538 540 530 530 19,000
2002/12/03 542 542 536 540 12,000
2002/12/02 563 570 542 542 31,000
2002/11/29 550 558 550 558 30,000
2002/11/28 551 551 546 546 50,000
2002/11/27 540 541 538 541 8,000
2002/11/26 555 555 550 550 21,000
2002/11/25 569 570 555 556 9,000
2002/11/22 593 595 550 573 71,000
2002/11/21 600 610 596 596 21,000
2002/11/20 533 596 533 596 29,000
2002/11/19 524 530 521 530 14,000
2002/11/18 510 530 500 516 51,000
2002/11/15 501 503 499 500 50,000
2002/11/14 500 500 499 499 44,000
2002/11/13 515 516 495 500 47,000
2002/11/12 545 545 521 535 11,000
2002/11/11 566 566 540 550 14,000
2002/11/08 600 600 565 565 22,000
2002/11/07 618 618 600 600 15,000
2002/11/06 629 631 629 630 7,000
2002/11/05 650 650 640 640 15,000
2002/11/01 668 668 660 660 9,000
2002/10/31 669 669 669 669 1,000
2002/10/30 670 670 669 669 6,000
2002/10/29 675 675 669 669 5,000
2002/10/28 668 668 668 668 1,000
2002/10/25 671 678 670 670 10,000
2002/10/24 671 671 671 671 5,000
2002/10/23 671 673 670 673 16,000
2002/10/22 675 675 671 673 4,000
2002/10/21 675 675 671 671 7,000
2002/10/18 675 675 675 675 14,000
2002/10/17 673 675 673 675 6,000
2002/10/16 672 676 671 673 11,000
2002/10/15 680 680 670 670 15,000
2002/10/11 673 690 673 680 9,000
2002/10/10 701 705 680 690 16,000
2002/10/09 701 702 701 702 5,000
2002/10/08 720 720 710 710 6,000
2002/10/07 720 730 720 720 5,000
2002/10/04 730 730 725 730 8,000
2002/10/03 730 730 730 730 1,000
2002/10/02 730 730 730 730 1,000
2002/10/01 730 730 730 730 3,000
2002/09/30 750 750 730 730 3,000
2002/09/27 730 730 730 730 4,000
2002/09/26 730 730 730 730 6,000
2002/09/25 730 730 730 730 2,000
2002/09/24 738 740 731 735 8,000
2002/09/20 740 740 734 738 8,000
2002/09/19 745 745 735 736 5,000
2002/09/18 745 745 745 745 2,000
2002/09/17 748 748 748 748 2,000
2002/09/13 748 748 748 748 1,000
2002/09/12 725 725 721 725 6,000
2002/09/10 720 720 720 720 4,000
2002/09/09 730 730 720 720 7,000
2002/09/06 750 750 725 740 6,000
2002/09/05 750 751 750 751 2,000
2002/09/04 760 760 730 760 10,000
2002/09/03 770 770 768 770 5,000
2002/09/02 779 779 779 779 1,000
2002/08/30 780 780 780 780 3,000
2002/08/29 780 780 779 779 4,000
2002/08/28 770 780 760 760 15,000
2002/08/27 791 791 780 780 10,000
2002/08/26 801 801 790 790 15,000
2002/08/23 810 810 800 800 3,000
2002/08/22 800 800 790 790 7,000
2002/08/21 800 805 800 805 4,000
2002/08/20 815 815 800 810 8,000
2002/08/19 810 810 800 805 7,000
2002/08/16 815 815 815 815 3,000
2002/08/15 800 805 800 805 3,000
2002/08/14 800 800 800 800 6,000
2002/08/13 800 805 800 805 4,000
2002/08/12 800 805 800 800 8,000
2002/08/09 808 808 800 800 15,000
2002/08/08 807 810 806 810 5,000
2002/08/07 815 815 812 815 8,000
2002/08/06 830 830 810 820 5,000
2002/08/05 858 858 841 841 2,000
2002/08/02 850 850 850 850 4,000
2002/08/01 850 850 850 850 3,000
2002/07/31 860 860 860 860 2,000
2002/07/30 860 860 860 860 7,000
2002/07/29 880 880 860 875 5,000
2002/07/26 866 867 860 860 8,000
2002/07/25 866 870 866 870 8,000
2002/07/24 879 879 866 866 6,000
2002/07/23 882 882 880 880 14,000
2002/07/22 885 885 882 885 4,000
2002/07/19 895 895 887 887 2,000
2002/07/18 900 900 900 900 3,000
2002/07/17 900 900 890 890 2,000
2002/07/16 900 900 895 895 2,000
2002/07/15 900 900 895 895 3,000
2002/07/12 900 900 900 900 1,000
2002/07/11 900 900 900 900 2,000
2002/07/10 901 901 900 900 2,000
2002/07/08 904 904 904 904 1,000
2002/07/05 895 895 895 895 1,000
2002/07/04 910 910 910 910 1,000
2002/07/02 900 905 900 905 3,000
2002/07/01 893 900 890 900 5,000
2002/06/27 925 925 885 892 3,000
2002/06/26 890 890 885 885 2,000
2002/06/25 890 890 881 881 4,000
2002/06/24 890 900 880 900 4,000
2002/06/21 905 905 880 890 14,000
2002/06/20 919 919 907 910 7,000
2002/06/19 912 915 911 915 4,000
2002/06/18 930 930 910 911 5,000
2002/06/17 920 920 910 910 4,000
2002/06/14 920 925 920 920 10,000
2002/06/13 930 935 925 925 4,000
2002/06/12 930 930 930 930 1,000
2002/06/11 920 920 920 920 2,000
2002/06/10 930 945 930 945 6,000
2002/06/06 930 930 920 920 5,000
2002/06/05 935 935 935 935 5,000
2002/06/04 935 944 935 935 3,000
2002/06/03 940 940 935 935 6,000
2002/05/31 940 940 939 940 7,000
2002/05/30 932 932 932 932 1,000
2002/05/29 931 935 931 935 10,000
2002/05/28 929 938 929 930 5,000
2002/05/27 914 928 910 928 20,000
2002/05/24 910 913 910 913 3,000
2002/05/23 913 913 908 908 3,000
2002/05/22 910 910 907 907 6,000
2002/05/21 911 911 910 910 2,000
2002/05/20 910 910 910 910 2,000
2002/05/17 914 914 914 914 1,000
2002/05/16 910 910 907 907 2,000
2002/05/15 910 910 905 910 3,000
2002/05/14 912 912 912 912 1,000
2002/05/13 915 915 905 910 6,000
2002/05/10 915 915 915 915 1,000
2002/05/08 918 919 911 911 3,000
2002/05/07 900 915 900 915 6,000
2002/05/02 915 915 915 915 2,000
2002/05/01 919 919 919 919 1,000
2002/04/30 924 924 907 910 11,000
2002/04/26 923 924 923 924 2,000
2002/04/25 910 910 910 910 1,000
2002/04/24 910 915 910 910 5,000
2002/04/23 912 912 910 911 3,000
2002/04/22 915 915 911 914 6,000
2002/04/19 912 914 910 914 5,000
2002/04/18 910 914 910 914 4,000
2002/04/17 910 910 907 907 4,000
2002/04/16 915 915 910 910 2,000
2002/04/15 913 913 912 912 4,000
2002/04/12 915 920 915 916 5,000
2002/04/11 919 925 919 925 9,000
2002/04/10 911 915 911 915 7,000
2002/04/09 911 914 910 910 6,000
2002/04/08 909 924 907 907 5,000
2002/04/05 905 909 905 909 4,000
2002/04/04 909 909 909 909 2,000
2002/04/03 905 910 904 910 7,000
2002/04/02 903 905 903 905 2,000
2002/04/01 909 910 903 910 8,000
2002/03/29 910 920 909 909 14,000
2002/03/28 906 910 901 908 8,000
2002/03/27 924 924 901 901 24,000
2002/03/26 945 945 923 926 26,000
2002/03/25 1,000 1,007 985 985 130,000
2002/03/22 992 1,000 983 1,000 49,000
2002/03/20 1,008 1,020 981 1,018 86,000
2002/03/19 1,078 1,089 1,070 1,088 19,000
2002/03/18 1,080 1,080 1,061 1,078 17,000
2002/03/15 1,056 1,080 1,056 1,079 28,000
2002/03/14 1,059 1,059 1,050 1,051 12,000
2002/03/13 1,059 1,059 1,057 1,057 5,000
2002/03/12 1,050 1,059 1,050 1,059 10,000
2002/03/11 1,060 1,060 1,050 1,050 11,000
2002/03/08 1,031 1,040 1,030 1,040 7,000
2002/03/07 1,040 1,040 1,030 1,030 10,000
2002/03/06 1,049 1,055 1,040 1,040 18,000
2002/03/05 1,050 1,055 1,050 1,053 5,000
2002/03/04 1,050 1,060 1,050 1,050 17,000
2002/03/01 1,040 1,050 1,040 1,050 11,000
2002/02/28 1,059 1,070 1,051 1,052 25,000
2002/02/27 1,030 1,045 1,030 1,036 17,000
2002/02/26 1,020 1,030 1,010 1,030 10,000
2002/02/25 971 1,010 971 1,010 18,000
2002/02/22 960 970 960 970 2,000
2002/02/21 950 954 950 954 3,000
2002/02/20 948 949 936 949 6,000
2002/02/19 934 949 933 949 8,000
2002/02/18 927 930 927 930 2,000
2002/02/15 919 920 915 917 10,000
2002/02/14 920 930 920 924 14,000
2002/02/13 917 927 915 916 11,000
2002/02/12 921 932 913 913 13,000
2002/02/08 919 929 910 910 15,000
2002/02/07 922 929 915 929 13,000
2002/02/06 920 930 920 920 8,000
2002/02/05 927 928 927 928 4,000
2002/02/04 925 936 922 936 10,000
2002/02/01 930 930 921 928 8,000
2002/01/31 921 929 920 920 8,000
2002/01/30 920 920 912 920 10,000
2002/01/29 911 920 911 920 7,000
2002/01/28 911 911 910 910 5,000
2002/01/25 910 910 910 910 7,000
2002/01/24 910 910 910 910 5,000
2002/01/23 905 909 905 909 4,000
2002/01/22 910 910 906 907 7,000
2002/01/21 902 909 902 905 4,000
2002/01/18 901 905 900 901 9,000
2002/01/17 900 901 900 901 3,000
2002/01/16 900 900 895 900 10,000
2002/01/15 909 909 900 900 8,000
2002/01/11 930 930 910 910 12,000
2002/01/10 901 930 901 910 7,000
2002/01/09 900 907 900 906 12,000
2002/01/08 938 938 931 937 5,000
2002/01/07 900 910 900 910 8,000
2002/01/04 890 900 881 890 7,000

このページの先頭へ