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 |
---|---|---|---|---|---|
2004/12/30 | 1,301 | 1,309 | 1,300 | 1,309 | 4,000 |
2004/12/29 | 1,316 | 1,316 | 1,296 | 1,298 | 4,000 |
2004/12/28 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 |
2004/12/27 | 1,290 | 1,290 | 1,273 | 1,273 | 16,000 |
2004/12/24 | 1,272 | 1,292 | 1,272 | 1,292 | 6,000 |
2004/12/22 | 1,291 | 1,291 | 1,270 | 1,270 | 4,000 |
2004/12/21 | 1,269 | 1,290 | 1,269 | 1,290 | 9,000 |
2004/12/20 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 |
2004/12/17 | 1,297 | 1,297 | 1,239 | 1,240 | 8,000 |
2004/12/16 | 1,260 | 1,280 | 1,260 | 1,280 | 15,000 |
2004/12/15 | 1,246 | 1,260 | 1,242 | 1,260 | 6,000 |
2004/12/14 | 1,249 | 1,249 | 1,228 | 1,229 | 3,000 |
2004/12/13 | 1,231 | 1,250 | 1,231 | 1,249 | 5,000 |
2004/12/10 | 1,227 | 1,230 | 1,227 | 1,230 | 8,000 |
2004/12/09 | 1,227 | 1,227 | 1,221 | 1,221 | 3,000 |
2004/12/08 | 1,226 | 1,227 | 1,221 | 1,227 | 7,000 |
2004/12/07 | 1,272 | 1,272 | 1,221 | 1,227 | 11,000 |
2004/12/06 | 1,235 | 1,235 | 1,232 | 1,232 | 5,000 |
2004/12/03 | 1,260 | 1,260 | 1,230 | 1,231 | 11,000 |
2004/12/02 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
2004/12/01 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 |
2004/11/30 | 1,251 | 1,270 | 1,250 | 1,270 | 6,000 |
2004/11/29 | 1,249 | 1,250 | 1,249 | 1,250 | 8,000 |
2004/11/26 | 1,241 | 1,241 | 1,241 | 1,241 | 4,000 |
2004/11/25 | 1,241 | 1,255 | 1,241 | 1,241 | 10,000 |
2004/11/24 | 1,240 | 1,241 | 1,240 | 1,241 | 2,000 |
2004/11/22 | 1,250 | 1,251 | 1,240 | 1,240 | 13,000 |
2004/11/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
2004/11/18 | 1,240 | 1,248 | 1,240 | 1,240 | 21,000 |
2004/11/17 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 |
2004/11/16 | 1,235 | 1,242 | 1,235 | 1,240 | 41,000 |
2004/11/15 | 1,189 | 1,225 | 1,189 | 1,223 | 35,000 |
2004/11/12 | 1,222 | 1,222 | 1,222 | 1,222 | 2,000 |
2004/11/11 | 1,219 | 1,222 | 1,219 | 1,222 | 3,000 |
2004/11/10 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
2004/11/09 | 1,213 | 1,214 | 1,213 | 1,214 | 2,000 |
2004/11/08 | 1,224 | 1,240 | 1,224 | 1,231 | 8,000 |
2004/11/05 | 1,269 | 1,269 | 1,260 | 1,260 | 4,000 |
2004/11/04 | 1,233 | 1,260 | 1,233 | 1,259 | 21,000 |
2004/11/02 | 1,219 | 1,240 | 1,219 | 1,232 | 12,000 |
2004/11/01 | 1,210 | 1,215 | 1,210 | 1,215 | 8,000 |
2004/10/29 | 1,212 | 1,212 | 1,206 | 1,206 | 3,000 |
2004/10/28 | 1,230 | 1,230 | 1,210 | 1,211 | 7,000 |
2004/10/27 | 1,242 | 1,242 | 1,220 | 1,230 | 5,000 |
2004/10/26 | 1,223 | 1,242 | 1,210 | 1,242 | 25,000 |
2004/10/25 | 1,240 | 1,240 | 1,220 | 1,222 | 5,000 |
2004/10/22 | 1,233 | 1,240 | 1,225 | 1,240 | 10,000 |
2004/10/21 | 1,222 | 1,245 | 1,222 | 1,233 | 21,000 |
2004/10/20 | 1,220 | 1,260 | 1,220 | 1,250 | 15,000 |
2004/10/19 | 1,211 | 1,220 | 1,210 | 1,220 | 9,000 |
2004/10/18 | 1,213 | 1,230 | 1,213 | 1,220 | 14,000 |
2004/10/15 | 1,201 | 1,270 | 1,201 | 1,212 | 18,000 |
2004/10/14 | 1,200 | 1,220 | 1,200 | 1,201 | 23,000 |
2004/10/13 | 1,200 | 1,200 | 1,198 | 1,200 | 4,000 |
2004/10/12 | 1,222 | 1,222 | 1,222 | 1,222 | 3,000 |
2004/10/08 | 1,202 | 1,222 | 1,202 | 1,222 | 2,000 |
2004/10/07 | 1,249 | 1,250 | 1,249 | 1,250 | 4,000 |
2004/10/06 | 1,260 | 1,260 | 1,230 | 1,249 | 5,000 |
2004/10/05 | 1,230 | 1,280 | 1,230 | 1,280 | 18,000 |
2004/10/04 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
2004/10/01 | 1,173 | 1,196 | 1,173 | 1,196 | 3,000 |
2004/09/30 | 1,150 | 1,173 | 1,150 | 1,173 | 7,000 |
2004/09/29 | 1,120 | 1,150 | 1,110 | 1,150 | 19,000 |
2004/09/28 | 1,130 | 1,130 | 1,110 | 1,120 | 4,000 |
2004/09/27 | 1,160 | 1,160 | 1,151 | 1,151 | 3,000 |
2004/09/24 | 1,200 | 1,200 | 1,160 | 1,160 | 13,000 |
2004/09/22 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 |
2004/09/21 | 1,219 | 1,220 | 1,219 | 1,220 | 4,000 |
2004/09/17 | 1,204 | 1,204 | 1,204 | 1,204 | 2,000 |
2004/09/16 | 1,258 | 1,258 | 1,200 | 1,224 | 26,000 |
2004/09/15 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
2004/09/14 | 1,280 | 1,280 | 1,280 | 1,280 | 17,000 |
2004/09/13 | 1,281 | 1,289 | 1,280 | 1,285 | 12,000 |
2004/09/10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2004/09/09 | 1,320 | 1,320 | 1,319 | 1,319 | 2,000 |
2004/09/08 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 |
2004/09/07 | 1,309 | 1,310 | 1,301 | 1,301 | 10,000 |
2004/09/06 | 1,253 | 1,280 | 1,253 | 1,280 | 5,000 |
2004/09/03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
2004/09/02 | 1,281 | 1,281 | 1,250 | 1,250 | 10,000 |
2004/09/01 | 1,310 | 1,310 | 1,282 | 1,282 | 12,000 |
2004/08/31 | 1,339 | 1,339 | 1,310 | 1,310 | 6,000 |
2004/08/30 | 1,331 | 1,350 | 1,330 | 1,340 | 7,000 |
2004/08/27 | 1,360 | 1,360 | 1,322 | 1,325 | 13,000 |
2004/08/26 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 |
2004/08/25 | 1,410 | 1,419 | 1,400 | 1,410 | 29,000 |
2004/08/24 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
2004/08/23 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
2004/08/20 | 1,419 | 1,419 | 1,419 | 1,419 | 2,000 |
2004/08/19 | 1,395 | 1,395 | 1,395 | 1,395 | 3,000 |
2004/08/18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
2004/08/17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
2004/08/16 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 |
2004/08/13 | 1,400 | 1,419 | 1,400 | 1,419 | 3,000 |
2004/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
2004/08/11 | 1,400 | 1,430 | 1,400 | 1,430 | 17,000 |
2004/08/10 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
2004/08/09 | 1,375 | 1,400 | 1,355 | 1,400 | 9,000 |
2004/08/06 | 1,356 | 1,375 | 1,315 | 1,375 | 17,000 |
2004/08/05 | 1,399 | 1,400 | 1,360 | 1,389 | 17,000 |
2004/08/04 | 1,450 | 1,450 | 1,380 | 1,430 | 9,000 |
2004/08/03 | 1,495 | 1,495 | 1,450 | 1,450 | 9,000 |
2004/08/02 | 1,452 | 1,458 | 1,452 | 1,457 | 17,000 |
2004/07/30 | 1,471 | 1,499 | 1,471 | 1,480 | 7,000 |
2004/07/29 | 1,480 | 1,495 | 1,470 | 1,470 | 31,000 |
2004/07/28 | 1,455 | 1,470 | 1,400 | 1,470 | 34,000 |
2004/07/27 | 1,600 | 1,602 | 1,475 | 1,475 | 29,000 |
2004/07/26 | 1,590 | 1,630 | 1,586 | 1,601 | 63,000 |
2004/07/23 | 1,504 | 1,600 | 1,504 | 1,579 | 93,000 |
2004/07/22 | 1,470 | 1,519 | 1,470 | 1,505 | 108,000 |
2004/07/21 | 1,408 | 1,470 | 1,408 | 1,470 | 51,000 |
2004/07/20 | 1,400 | 1,410 | 1,398 | 1,410 | 7,000 |
2004/07/16 | 1,410 | 1,410 | 1,390 | 1,400 | 15,000 |
2004/07/15 | 1,400 | 1,410 | 1,380 | 1,385 | 34,000 |
2004/07/14 | 1,321 | 1,420 | 1,320 | 1,400 | 77,000 |
2004/07/13 | 1,319 | 1,320 | 1,310 | 1,320 | 30,000 |
2004/07/12 | 1,298 | 1,310 | 1,295 | 1,300 | 32,000 |
2004/07/09 | 1,269 | 1,298 | 1,269 | 1,281 | 10,000 |
2004/07/08 | 1,250 | 1,270 | 1,245 | 1,270 | 14,000 |
2004/07/07 | 1,204 | 1,240 | 1,204 | 1,240 | 6,000 |
2004/07/06 | 1,255 | 1,260 | 1,255 | 1,260 | 7,000 |
2004/07/05 | 1,274 | 1,300 | 1,255 | 1,255 | 13,000 |
2004/07/02 | 1,290 | 1,290 | 1,274 | 1,274 | 6,000 |
2004/07/01 | 1,300 | 1,310 | 1,270 | 1,290 | 48,000 |
2004/06/30 | 1,265 | 1,300 | 1,258 | 1,290 | 42,000 |
2004/06/29 | 1,269 | 1,270 | 1,250 | 1,250 | 15,000 |
2004/06/28 | 1,239 | 1,270 | 1,239 | 1,270 | 29,000 |
2004/06/25 | 1,240 | 1,240 | 1,220 | 1,220 | 18,000 |
2004/06/24 | 1,240 | 1,240 | 1,230 | 1,235 | 9,000 |
2004/06/23 | 1,250 | 1,270 | 1,220 | 1,221 | 45,000 |
2004/06/22 | 1,230 | 1,244 | 1,220 | 1,244 | 13,000 |
2004/06/21 | 1,211 | 1,230 | 1,211 | 1,230 | 11,000 |
2004/06/18 | 1,230 | 1,230 | 1,200 | 1,200 | 29,000 |
2004/06/17 | 1,237 | 1,249 | 1,230 | 1,238 | 25,000 |
2004/06/16 | 1,175 | 1,248 | 1,175 | 1,230 | 102,000 |
2004/06/15 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 |
2004/06/14 | 1,159 | 1,170 | 1,159 | 1,160 | 12,000 |
2004/06/11 | 1,130 | 1,130 | 1,113 | 1,130 | 12,000 |
2004/06/10 | 1,130 | 1,130 | 1,113 | 1,130 | 10,000 |
2004/06/09 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
2004/06/08 | 1,115 | 1,124 | 1,115 | 1,124 | 3,000 |
2004/06/07 | 1,130 | 1,130 | 1,120 | 1,125 | 5,000 |
2004/06/04 | 1,130 | 1,150 | 1,122 | 1,150 | 4,000 |
2004/06/03 | 1,160 | 1,165 | 1,140 | 1,140 | 7,000 |
2004/06/02 | 1,178 | 1,180 | 1,165 | 1,165 | 12,000 |
2004/06/01 | 1,144 | 1,162 | 1,143 | 1,160 | 8,000 |
2004/05/31 | 1,170 | 1,189 | 1,140 | 1,141 | 18,000 |
2004/05/28 | 1,100 | 1,160 | 1,100 | 1,160 | 32,000 |
2004/05/27 | 1,100 | 1,100 | 1,099 | 1,099 | 2,000 |
2004/05/26 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 |
2004/05/25 | 1,099 | 1,110 | 1,090 | 1,100 | 37,000 |
2004/05/24 | 1,135 | 1,135 | 1,090 | 1,093 | 18,000 |
2004/05/21 | 1,145 | 1,160 | 1,130 | 1,135 | 28,000 |
2004/05/20 | 1,151 | 1,151 | 1,147 | 1,151 | 45,000 |
2004/05/19 | 1,046 | 1,175 | 1,046 | 1,150 | 51,000 |
2004/05/18 | 1,000 | 1,045 | 1,000 | 1,045 | 23,000 |
2004/05/17 | 1,060 | 1,060 | 1,000 | 1,003 | 38,000 |
2004/05/14 | 1,060 | 1,065 | 1,060 | 1,060 | 10,000 |
2004/05/13 | 1,080 | 1,080 | 1,065 | 1,065 | 13,000 |
2004/05/12 | 1,079 | 1,080 | 1,070 | 1,080 | 28,000 |
2004/05/11 | 1,090 | 1,093 | 1,085 | 1,085 | 31,000 |
2004/05/10 | 1,099 | 1,100 | 1,080 | 1,100 | 88,000 |
2004/05/07 | 1,095 | 1,100 | 1,085 | 1,100 | 38,000 |
2004/05/06 | 1,101 | 1,110 | 1,100 | 1,100 | 18,000 |
2004/04/30 | 1,110 | 1,125 | 1,105 | 1,111 | 26,000 |
2004/04/28 | 1,108 | 1,110 | 1,100 | 1,110 | 45,000 |
2004/04/27 | 1,080 | 1,110 | 1,080 | 1,110 | 104,000 |
2004/04/26 | 1,084 | 1,085 | 1,075 | 1,075 | 22,000 |
2004/04/23 | 1,072 | 1,085 | 1,071 | 1,085 | 60,000 |
2004/04/22 | 1,081 | 1,087 | 1,072 | 1,075 | 39,000 |
2004/04/21 | 1,100 | 1,114 | 1,080 | 1,100 | 67,000 |
2004/04/20 | 1,060 | 1,119 | 1,060 | 1,119 | 102,000 |
2004/04/19 | 1,035 | 1,055 | 1,025 | 1,055 | 65,000 |
2004/04/16 | 950 | 1,050 | 950 | 1,040 | 57,000 |
2004/04/15 | 910 | 962 | 910 | 950 | 63,000 |
2004/04/14 | 905 | 910 | 902 | 910 | 37,000 |
2004/04/13 | 906 | 906 | 905 | 905 | 21,000 |
2004/04/12 | 907 | 913 | 905 | 905 | 22,000 |
2004/04/09 | 898 | 905 | 895 | 905 | 34,000 |
2004/04/08 | 889 | 900 | 888 | 900 | 49,000 |
2004/04/07 | 870 | 890 | 865 | 890 | 70,000 |
2004/04/06 | 848 | 862 | 848 | 850 | 56,000 |
2004/04/05 | 815 | 839 | 815 | 835 | 42,000 |
2004/04/02 | 789 | 807 | 789 | 807 | 16,000 |
2004/04/01 | 773 | 795 | 773 | 790 | 26,000 |
2004/03/31 | 783 | 784 | 776 | 776 | 15,000 |
2004/03/30 | 791 | 792 | 785 | 786 | 38,000 |
2004/03/29 | 802 | 805 | 791 | 795 | 27,000 |
2004/03/26 | 830 | 830 | 810 | 815 | 64,000 |
2004/03/25 | 888 | 888 | 855 | 860 | 256,000 |
2004/03/24 | 903 | 903 | 885 | 886 | 46,000 |
2004/03/23 | 907 | 907 | 879 | 895 | 41,000 |
2004/03/22 | 900 | 905 | 894 | 905 | 27,000 |
2004/03/19 | 887 | 898 | 885 | 898 | 21,000 |
2004/03/18 | 908 | 908 | 860 | 888 | 30,000 |
2004/03/17 | 885 | 897 | 885 | 897 | 22,000 |
2004/03/16 | 870 | 880 | 865 | 876 | 10,000 |
2004/03/15 | 852 | 870 | 850 | 870 | 22,000 |
2004/03/12 | 849 | 850 | 844 | 850 | 9,000 |
2004/03/11 | 845 | 850 | 845 | 850 | 16,000 |
2004/03/10 | 844 | 845 | 841 | 845 | 14,000 |
2004/03/09 | 824 | 840 | 824 | 840 | 18,000 |
2004/03/08 | 820 | 823 | 815 | 823 | 18,000 |
2004/03/05 | 814 | 815 | 814 | 815 | 8,000 |
2004/03/04 | 816 | 816 | 810 | 814 | 11,000 |
2004/03/03 | 814 | 818 | 814 | 818 | 3,000 |
2004/03/02 | 817 | 820 | 802 | 810 | 17,000 |
2004/03/01 | 798 | 820 | 791 | 818 | 32,000 |
2004/02/27 | 795 | 795 | 790 | 795 | 12,000 |
2004/02/26 | 796 | 796 | 785 | 793 | 9,000 |
2004/02/25 | 790 | 796 | 789 | 795 | 8,000 |
2004/02/24 | 789 | 790 | 788 | 788 | 7,000 |
2004/02/23 | 779 | 785 | 779 | 785 | 2,000 |
2004/02/20 | 781 | 781 | 776 | 776 | 6,000 |
2004/02/19 | 775 | 781 | 775 | 781 | 10,000 |
2004/02/18 | 770 | 775 | 770 | 775 | 4,000 |
2004/02/17 | 767 | 770 | 767 | 768 | 7,000 |
2004/02/16 | 764 | 765 | 760 | 765 | 6,000 |
2004/02/13 | 760 | 764 | 760 | 764 | 5,000 |
2004/02/12 | 760 | 765 | 758 | 758 | 6,000 |
2004/02/10 | 753 | 755 | 753 | 755 | 7,000 |
2004/02/06 | 750 | 750 | 745 | 745 | 7,000 |
2004/02/05 | 754 | 757 | 752 | 752 | 7,000 |
2004/02/04 | 749 | 751 | 745 | 745 | 11,000 |
2004/02/03 | 745 | 749 | 745 | 749 | 7,000 |
2004/02/02 | 743 | 745 | 743 | 745 | 4,000 |
2004/01/30 | 740 | 748 | 740 | 743 | 13,000 |
2004/01/29 | 745 | 749 | 737 | 737 | 13,000 |
2004/01/28 | 741 | 750 | 741 | 750 | 4,000 |
2004/01/27 | 749 | 754 | 749 | 754 | 3,000 |
2004/01/26 | 748 | 749 | 748 | 749 | 3,000 |
2004/01/23 | 735 | 739 | 733 | 739 | 7,000 |
2004/01/21 | 733 | 733 | 733 | 733 | 2,000 |
2004/01/20 | 735 | 735 | 731 | 731 | 3,000 |
2004/01/19 | 734 | 735 | 725 | 730 | 17,000 |
2004/01/16 | 746 | 749 | 734 | 734 | 15,000 |
2004/01/15 | 750 | 750 | 749 | 750 | 5,000 |
2004/01/14 | 750 | 751 | 750 | 750 | 6,000 |
2004/01/13 | 760 | 760 | 748 | 750 | 12,000 |
2004/01/09 | 746 | 755 | 746 | 755 | 10,000 |
2004/01/08 | 742 | 746 | 740 | 746 | 6,000 |
2004/01/07 | 745 | 745 | 745 | 745 | 2,000 |
2004/01/06 | 739 | 740 | 739 | 740 | 6,000 |
2004/01/05 | 716 | 730 | 716 | 730 | 5,000 |