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 |
---|---|---|---|---|---|
2006/12/29 | 1,605 | 1,610 | 1,605 | 1,610 | 8,200 |
2006/12/28 | 1,610 | 1,614 | 1,604 | 1,606 | 15,400 |
2006/12/27 | 1,601 | 1,610 | 1,599 | 1,610 | 13,600 |
2006/12/26 | 1,608 | 1,608 | 1,590 | 1,599 | 21,500 |
2006/12/25 | 1,610 | 1,610 | 1,598 | 1,609 | 21,300 |
2006/12/22 | 1,626 | 1,630 | 1,610 | 1,615 | 28,400 |
2006/12/21 | 1,640 | 1,640 | 1,628 | 1,635 | 28,600 |
2006/12/20 | 1,640 | 1,659 | 1,634 | 1,640 | 21,400 |
2006/12/19 | 1,659 | 1,660 | 1,638 | 1,644 | 14,500 |
2006/12/18 | 1,650 | 1,660 | 1,640 | 1,650 | 21,700 |
2006/12/15 | 1,624 | 1,662 | 1,622 | 1,630 | 23,900 |
2006/12/14 | 1,628 | 1,630 | 1,621 | 1,624 | 16,100 |
2006/12/13 | 1,639 | 1,640 | 1,628 | 1,628 | 21,100 |
2006/12/12 | 1,640 | 1,648 | 1,633 | 1,634 | 26,000 |
2006/12/11 | 1,634 | 1,645 | 1,634 | 1,639 | 13,500 |
2006/12/08 | 1,635 | 1,647 | 1,634 | 1,635 | 9,600 |
2006/12/07 | 1,637 | 1,642 | 1,637 | 1,638 | 16,300 |
2006/12/06 | 1,645 | 1,649 | 1,640 | 1,643 | 13,500 |
2006/12/05 | 1,660 | 1,660 | 1,648 | 1,649 | 30,800 |
2006/12/04 | 1,675 | 1,675 | 1,659 | 1,660 | 9,600 |
2006/12/01 | 1,674 | 1,674 | 1,657 | 1,660 | 10,200 |
2006/11/30 | 1,667 | 1,680 | 1,655 | 1,676 | 6,500 |
2006/11/29 | 1,670 | 1,675 | 1,650 | 1,667 | 14,900 |
2006/11/28 | 1,649 | 1,666 | 1,642 | 1,651 | 8,400 |
2006/11/27 | 1,672 | 1,695 | 1,640 | 1,679 | 18,000 |
2006/11/24 | 1,662 | 1,680 | 1,651 | 1,680 | 14,100 |
2006/11/22 | 1,670 | 1,680 | 1,648 | 1,680 | 13,000 |
2006/11/21 | 1,680 | 1,690 | 1,675 | 1,675 | 4,100 |
2006/11/20 | 1,699 | 1,700 | 1,681 | 1,681 | 8,200 |
2006/11/17 | 1,700 | 1,700 | 1,690 | 1,698 | 5,200 |
2006/11/16 | 1,705 | 1,710 | 1,699 | 1,700 | 2,400 |
2006/11/15 | 1,700 | 1,705 | 1,695 | 1,705 | 5,700 |
2006/11/14 | 1,728 | 1,728 | 1,680 | 1,710 | 36,000 |
2006/11/13 | 1,720 | 1,728 | 1,718 | 1,728 | 2,600 |
2006/11/10 | 1,728 | 1,728 | 1,720 | 1,726 | 3,700 |
2006/11/09 | 1,737 | 1,740 | 1,727 | 1,731 | 2,700 |
2006/11/08 | 1,740 | 1,745 | 1,732 | 1,737 | 1,200 |
2006/11/07 | 1,735 | 1,750 | 1,727 | 1,727 | 6,300 |
2006/11/06 | 1,740 | 1,741 | 1,735 | 1,735 | 2,800 |
2006/11/02 | 1,732 | 1,740 | 1,732 | 1,740 | 900 |
2006/11/01 | 1,745 | 1,745 | 1,732 | 1,732 | 3,500 |
2006/10/31 | 1,730 | 1,746 | 1,730 | 1,746 | 2,400 |
2006/10/30 | 1,756 | 1,756 | 1,732 | 1,732 | 4,300 |
2006/10/27 | 1,736 | 1,736 | 1,730 | 1,735 | 1,400 |
2006/10/26 | 1,730 | 1,732 | 1,730 | 1,730 | 3,000 |
2006/10/25 | 1,734 | 1,738 | 1,728 | 1,735 | 2,100 |
2006/10/24 | 1,754 | 1,754 | 1,729 | 1,730 | 6,400 |
2006/10/23 | 1,729 | 1,746 | 1,729 | 1,738 | 3,600 |
2006/10/20 | 1,727 | 1,734 | 1,725 | 1,728 | 1,600 |
2006/10/19 | 1,721 | 1,735 | 1,721 | 1,729 | 6,100 |
2006/10/18 | 1,725 | 1,725 | 1,717 | 1,723 | 3,600 |
2006/10/17 | 1,717 | 1,722 | 1,710 | 1,722 | 6,300 |
2006/10/16 | 1,710 | 1,719 | 1,700 | 1,717 | 14,000 |
2006/10/13 | 1,711 | 1,725 | 1,709 | 1,716 | 3,200 |
2006/10/12 | 1,726 | 1,726 | 1,701 | 1,720 | 5,800 |
2006/10/11 | 1,730 | 1,730 | 1,726 | 1,726 | 700 |
2006/10/10 | 1,731 | 1,750 | 1,730 | 1,730 | 4,400 |
2006/10/06 | 1,740 | 1,755 | 1,735 | 1,740 | 5,300 |
2006/10/05 | 1,750 | 1,760 | 1,735 | 1,755 | 16,200 |
2006/10/04 | 1,755 | 1,756 | 1,754 | 1,755 | 4,400 |
2006/10/03 | 1,768 | 1,768 | 1,751 | 1,755 | 8,700 |
2006/10/02 | 1,768 | 1,768 | 1,752 | 1,760 | 3,900 |
2006/09/29 | 1,775 | 1,775 | 1,748 | 1,750 | 11,600 |
2006/09/28 | 1,746 | 1,769 | 1,740 | 1,746 | 9,300 |
2006/09/27 | 1,751 | 1,765 | 1,745 | 1,746 | 9,000 |
2006/09/26 | 1,751 | 1,775 | 1,702 | 1,770 | 3,600 |
2006/09/25 | 1,796 | 1,798 | 1,769 | 1,770 | 2,300 |
2006/09/22 | 1,790 | 1,800 | 1,775 | 1,792 | 4,600 |
2006/09/21 | 1,776 | 1,795 | 1,775 | 1,795 | 3,300 |
2006/09/20 | 1,790 | 1,800 | 1,780 | 1,781 | 4,200 |
2006/09/19 | 1,800 | 1,800 | 1,790 | 1,791 | 3,200 |
2006/09/15 | 1,786 | 1,800 | 1,786 | 1,800 | 1,600 |
2006/09/14 | 1,795 | 1,800 | 1,785 | 1,785 | 7,700 |
2006/09/13 | 1,802 | 1,814 | 1,801 | 1,801 | 2,900 |
2006/09/12 | 1,818 | 1,818 | 1,800 | 1,806 | 7,000 |
2006/09/11 | 1,820 | 1,820 | 1,806 | 1,806 | 9,700 |
2006/09/08 | 1,824 | 1,824 | 1,819 | 1,820 | 1,800 |
2006/09/07 | 1,800 | 1,824 | 1,800 | 1,820 | 24,900 |
2006/09/06 | 1,818 | 1,819 | 1,815 | 1,815 | 1,000 |
2006/09/05 | 1,820 | 1,820 | 1,800 | 1,815 | 4,200 |
2006/09/04 | 1,820 | 1,824 | 1,815 | 1,817 | 6,800 |
2006/09/01 | 1,816 | 1,816 | 1,805 | 1,813 | 700 |
2006/08/31 | 1,800 | 1,816 | 1,800 | 1,816 | 4,800 |
2006/08/30 | 1,793 | 1,820 | 1,793 | 1,814 | 6,900 |
2006/08/29 | 1,820 | 1,830 | 1,794 | 1,814 | 10,900 |
2006/08/28 | 1,814 | 1,814 | 1,788 | 1,800 | 2,200 |
2006/08/25 | 1,787 | 1,805 | 1,785 | 1,805 | 1,900 |
2006/08/24 | 1,812 | 1,812 | 1,790 | 1,793 | 4,100 |
2006/08/23 | 1,817 | 1,817 | 1,810 | 1,812 | 5,400 |
2006/08/22 | 1,824 | 1,825 | 1,810 | 1,814 | 6,000 |
2006/08/21 | 1,810 | 1,824 | 1,810 | 1,820 | 5,000 |
2006/08/18 | 1,800 | 1,808 | 1,780 | 1,807 | 4,200 |
2006/08/17 | 1,782 | 1,786 | 1,779 | 1,786 | 7,700 |
2006/08/16 | 1,779 | 1,782 | 1,773 | 1,781 | 13,200 |
2006/08/15 | 1,779 | 1,779 | 1,755 | 1,773 | 6,000 |
2006/08/14 | 1,760 | 1,779 | 1,754 | 1,779 | 8,600 |
2006/08/11 | 1,770 | 1,773 | 1,760 | 1,760 | 10,500 |
2006/08/10 | 1,760 | 1,770 | 1,760 | 1,770 | 3,100 |
2006/08/09 | 1,760 | 1,760 | 1,750 | 1,760 | 3,600 |
2006/08/08 | 1,765 | 1,765 | 1,760 | 1,760 | 1,200 |
2006/08/07 | 1,740 | 1,751 | 1,740 | 1,751 | 8,600 |
2006/08/04 | 1,744 | 1,750 | 1,741 | 1,749 | 11,900 |
2006/08/03 | 1,743 | 1,745 | 1,740 | 1,743 | 8,900 |
2006/08/02 | 1,751 | 1,751 | 1,745 | 1,751 | 3,900 |
2006/08/01 | 1,772 | 1,772 | 1,750 | 1,760 | 11,600 |
2006/07/31 | 1,770 | 1,775 | 1,750 | 1,750 | 10,800 |
2006/07/28 | 1,780 | 1,780 | 1,761 | 1,770 | 2,600 |
2006/07/27 | 1,770 | 1,781 | 1,760 | 1,781 | 600 |
2006/07/26 | 1,790 | 1,790 | 1,760 | 1,785 | 4,600 |
2006/07/25 | 1,780 | 1,800 | 1,780 | 1,790 | 4,500 |
2006/07/24 | 1,786 | 1,800 | 1,771 | 1,780 | 8,300 |
2006/07/21 | 1,804 | 1,810 | 1,790 | 1,810 | 10,700 |
2006/07/20 | 1,810 | 1,820 | 1,806 | 1,808 | 5,400 |
2006/07/19 | 1,817 | 1,817 | 1,800 | 1,805 | 9,400 |
2006/07/18 | 1,803 | 1,840 | 1,799 | 1,805 | 10,600 |
2006/07/14 | 1,850 | 1,879 | 1,801 | 1,879 | 18,900 |
2006/07/13 | 1,820 | 1,889 | 1,800 | 1,850 | 15,700 |
2006/07/12 | 1,830 | 1,880 | 1,830 | 1,840 | 2,500 |
2006/07/11 | 1,824 | 1,849 | 1,820 | 1,830 | 7,500 |
2006/07/10 | 1,890 | 1,890 | 1,810 | 1,827 | 6,400 |
2006/07/07 | 1,881 | 1,895 | 1,875 | 1,890 | 2,000 |
2006/07/06 | 1,890 | 1,900 | 1,871 | 1,895 | 11,900 |
2006/07/05 | 1,890 | 1,890 | 1,881 | 1,890 | 10,200 |
2006/07/04 | 1,890 | 1,897 | 1,890 | 1,890 | 1,400 |
2006/07/03 | 1,890 | 1,890 | 1,889 | 1,890 | 1,800 |
2006/06/30 | 1,865 | 1,890 | 1,865 | 1,890 | 22,900 |
2006/06/29 | 1,829 | 1,855 | 1,829 | 1,855 | 5,500 |
2006/06/28 | 1,829 | 1,850 | 1,829 | 1,847 | 6,400 |
2006/06/27 | 1,842 | 1,850 | 1,823 | 1,849 | 4,100 |
2006/06/26 | 1,842 | 1,845 | 1,831 | 1,842 | 5,900 |
2006/06/23 | 1,835 | 1,845 | 1,830 | 1,840 | 4,400 |
2006/06/22 | 1,842 | 1,842 | 1,826 | 1,842 | 2,900 |
2006/06/21 | 1,822 | 1,842 | 1,810 | 1,842 | 5,500 |
2006/06/20 | 1,850 | 1,850 | 1,799 | 1,842 | 18,500 |
2006/06/19 | 1,850 | 1,860 | 1,820 | 1,850 | 14,600 |
2006/06/16 | 1,890 | 1,890 | 1,845 | 1,845 | 14,600 |
2006/06/15 | 1,880 | 1,880 | 1,850 | 1,860 | 14,900 |
2006/06/14 | 1,870 | 1,898 | 1,810 | 1,880 | 11,700 |
2006/06/13 | 1,880 | 1,900 | 1,855 | 1,899 | 13,400 |
2006/06/12 | 1,850 | 1,900 | 1,825 | 1,850 | 7,800 |
2006/06/09 | 1,760 | 1,830 | 1,750 | 1,820 | 10,700 |
2006/06/08 | 1,830 | 1,830 | 1,702 | 1,800 | 11,300 |
2006/06/07 | 1,880 | 1,890 | 1,855 | 1,860 | 1,500 |
2006/06/06 | 1,891 | 1,891 | 1,880 | 1,880 | 1,700 |
2006/06/05 | 1,900 | 1,900 | 1,890 | 1,890 | 1,600 |
2006/06/02 | 1,907 | 1,910 | 1,895 | 1,905 | 24,000 |
2006/06/01 | 1,930 | 1,940 | 1,903 | 1,904 | 7,600 |
2006/05/31 | 1,905 | 1,920 | 1,902 | 1,920 | 6,500 |
2006/05/30 | 1,920 | 1,925 | 1,910 | 1,920 | 3,100 |
2006/05/29 | 1,901 | 1,920 | 1,901 | 1,920 | 4,300 |
2006/05/26 | 1,890 | 1,922 | 1,890 | 1,910 | 2,900 |
2006/05/25 | 1,892 | 1,930 | 1,890 | 1,890 | 14,200 |
2006/05/24 | 1,925 | 1,925 | 1,893 | 1,907 | 5,900 |
2006/05/23 | 1,960 | 1,960 | 1,905 | 1,925 | 14,200 |
2006/05/22 | 2,000 | 2,010 | 1,962 | 1,962 | 11,900 |
2006/05/19 | 1,990 | 1,999 | 1,968 | 1,999 | 3,800 |
2006/05/18 | 1,995 | 1,995 | 1,912 | 1,995 | 8,600 |
2006/05/17 | 1,960 | 1,978 | 1,951 | 1,978 | 6,600 |
2006/05/16 | 1,990 | 1,997 | 1,960 | 1,970 | 5,400 |
2006/05/15 | 1,900 | 1,968 | 1,900 | 1,960 | 6,800 |
2006/05/12 | 2,000 | 2,000 | 1,990 | 1,998 | 7,900 |
2006/05/11 | 2,010 | 2,010 | 2,000 | 2,010 | 2,400 |
2006/05/10 | 2,005 | 2,005 | 2,000 | 2,005 | 300 |
2006/05/09 | 2,015 | 2,035 | 2,000 | 2,010 | 3,800 |
2006/05/08 | 2,035 | 2,040 | 2,020 | 2,025 | 1,500 |
2006/05/02 | 2,005 | 2,040 | 2,005 | 2,035 | 6,500 |
2006/05/01 | 2,040 | 2,040 | 2,035 | 2,035 | 6,600 |
2006/04/28 | 2,030 | 2,045 | 2,025 | 2,045 | 9,000 |
2006/04/27 | 2,005 | 2,040 | 1,950 | 2,030 | 13,000 |
2006/04/26 | 2,035 | 2,040 | 2,020 | 2,035 | 4,800 |
2006/04/25 | 2,020 | 2,040 | 1,992 | 2,035 | 13,000 |
2006/04/24 | 2,040 | 2,050 | 2,025 | 2,030 | 19,500 |
2006/04/21 | 2,050 | 2,070 | 2,040 | 2,050 | 18,600 |
2006/04/20 | 2,005 | 2,050 | 2,000 | 2,040 | 23,900 |
2006/04/19 | 2,020 | 2,020 | 2,005 | 2,005 | 9,900 |
2006/04/18 | 2,000 | 2,015 | 1,992 | 2,015 | 9,200 |
2006/04/17 | 1,991 | 2,020 | 1,990 | 2,005 | 7,300 |
2006/04/14 | 2,030 | 2,030 | 2,005 | 2,010 | 12,200 |
2006/04/13 | 2,005 | 2,035 | 2,000 | 2,025 | 15,300 |
2006/04/12 | 2,005 | 2,020 | 2,000 | 2,000 | 14,900 |
2006/04/11 | 2,000 | 2,005 | 1,998 | 2,000 | 18,200 |
2006/04/10 | 2,005 | 2,005 | 1,994 | 1,995 | 19,100 |
2006/04/07 | 2,000 | 2,000 | 1,990 | 1,992 | 19,600 |
2006/04/06 | 1,971 | 1,997 | 1,970 | 1,985 | 19,500 |
2006/04/05 | 1,989 | 1,989 | 1,966 | 1,971 | 31,600 |
2006/04/04 | 2,030 | 2,030 | 1,988 | 1,995 | 24,000 |
2006/04/03 | 2,035 | 2,040 | 2,015 | 2,020 | 14,000 |
2006/03/31 | 2,045 | 2,055 | 2,035 | 2,040 | 12,200 |
2006/03/30 | 2,080 | 2,080 | 2,045 | 2,050 | 17,200 |
2006/03/29 | 2,045 | 2,090 | 2,040 | 2,090 | 21,600 |
2006/03/28 | 2,000 | 2,050 | 2,000 | 2,045 | 36,900 |
2006/03/27 | 2,110 | 2,130 | 2,085 | 2,095 | 97,300 |
2006/03/24 | 2,150 | 2,150 | 2,100 | 2,110 | 23,800 |
2006/03/23 | 2,185 | 2,185 | 2,150 | 2,160 | 31,600 |
2006/03/22 | 2,180 | 2,185 | 2,150 | 2,185 | 28,700 |
2006/03/20 | 2,195 | 2,195 | 2,175 | 2,180 | 17,200 |
2006/03/17 | 2,185 | 2,195 | 2,180 | 2,185 | 28,600 |
2006/03/16 | 2,175 | 2,185 | 2,160 | 2,185 | 19,700 |
2006/03/15 | 2,155 | 2,180 | 2,155 | 2,175 | 27,300 |
2006/03/14 | 2,155 | 2,160 | 2,125 | 2,145 | 24,800 |
2006/03/13 | 2,190 | 2,195 | 2,080 | 2,155 | 96,800 |
2006/03/10 | 1,969 | 2,000 | 1,955 | 2,000 | 10,700 |
2006/03/09 | 1,955 | 1,968 | 1,950 | 1,950 | 14,900 |
2006/03/08 | 1,950 | 1,955 | 1,940 | 1,949 | 8,800 |
2006/03/07 | 1,960 | 1,965 | 1,950 | 1,950 | 16,600 |
2006/03/06 | 1,985 | 1,985 | 1,970 | 1,975 | 7,200 |
2006/03/03 | 1,990 | 1,990 | 1,960 | 1,988 | 8,600 |
2006/03/02 | 1,998 | 2,000 | 1,990 | 1,995 | 6,800 |
2006/03/01 | 2,005 | 2,010 | 1,988 | 1,995 | 9,800 |
2006/02/28 | 2,000 | 2,020 | 1,998 | 1,998 | 11,800 |
2006/02/27 | 2,005 | 2,020 | 2,000 | 2,020 | 13,600 |
2006/02/24 | 2,000 | 2,010 | 1,991 | 2,000 | 15,300 |
2006/02/23 | 1,960 | 2,010 | 1,960 | 2,000 | 23,400 |
2006/02/22 | 1,985 | 2,005 | 1,985 | 2,000 | 16,700 |
2006/02/21 | 1,920 | 2,000 | 1,920 | 1,985 | 25,200 |
2006/02/20 | 1,950 | 1,955 | 1,900 | 1,950 | 14,300 |
2006/02/17 | 2,015 | 2,020 | 2,000 | 2,000 | 14,000 |
2006/02/16 | 2,000 | 2,015 | 1,990 | 2,015 | 16,600 |
2006/02/15 | 1,990 | 2,010 | 1,980 | 2,000 | 10,900 |
2006/02/14 | 2,000 | 2,010 | 1,900 | 1,990 | 19,100 |
2006/02/13 | 2,040 | 2,040 | 1,991 | 2,010 | 34,600 |
2006/02/10 | 2,040 | 2,040 | 1,995 | 2,000 | 17,500 |
2006/02/09 | 2,005 | 2,040 | 1,995 | 2,040 | 18,200 |
2006/02/08 | 2,015 | 2,015 | 1,994 | 2,005 | 35,200 |
2006/02/07 | 1,990 | 2,030 | 1,989 | 2,015 | 39,100 |
2006/02/06 | 1,970 | 1,983 | 1,960 | 1,982 | 32,900 |
2006/02/03 | 1,974 | 1,977 | 1,960 | 1,970 | 5,200 |
2006/02/02 | 1,948 | 1,977 | 1,943 | 1,977 | 25,900 |
2006/02/01 | 1,925 | 1,963 | 1,925 | 1,951 | 29,400 |
2006/01/31 | 1,926 | 1,938 | 1,925 | 1,938 | 14,600 |
2006/01/30 | 1,940 | 1,942 | 1,925 | 1,926 | 18,200 |
2006/01/27 | 1,966 | 1,970 | 1,935 | 1,938 | 17,100 |
2006/01/26 | 1,960 | 1,964 | 1,945 | 1,964 | 12,700 |
2006/01/25 | 1,940 | 1,960 | 1,940 | 1,960 | 15,500 |
2006/01/24 | 1,900 | 1,941 | 1,900 | 1,940 | 8,300 |
2006/01/23 | 1,931 | 1,931 | 1,881 | 1,901 | 15,200 |
2006/01/20 | 1,948 | 1,950 | 1,911 | 1,930 | 22,200 |
2006/01/19 | 1,800 | 1,950 | 1,799 | 1,900 | 24,100 |
2006/01/18 | 1,949 | 1,949 | 1,800 | 1,859 | 44,100 |
2006/01/17 | 1,925 | 1,960 | 1,924 | 1,940 | 27,600 |
2006/01/16 | 1,926 | 1,937 | 1,922 | 1,925 | 22,600 |
2006/01/13 | 1,936 | 1,942 | 1,925 | 1,930 | 26,500 |
2006/01/12 | 1,940 | 1,948 | 1,931 | 1,933 | 15,500 |
2006/01/11 | 1,947 | 1,947 | 1,923 | 1,939 | 26,000 |
2006/01/10 | 1,940 | 1,947 | 1,912 | 1,940 | 20,800 |
2006/01/06 | 1,890 | 1,960 | 1,880 | 1,925 | 39,400 |
2006/01/05 | 1,829 | 1,895 | 1,826 | 1,895 | 29,500 |
2006/01/04 | 1,815 | 1,826 | 1,815 | 1,825 | 5,400 |