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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,844 | 1,849 | 1,816 | 1,833 | 13,600 |
| 2011/12/29 | 1,850 | 1,850 | 1,824 | 1,824 | 12,500 |
| 2011/12/28 | 1,822 | 1,828 | 1,820 | 1,828 | 6,700 |
| 2011/12/27 | 1,820 | 1,821 | 1,815 | 1,818 | 11,400 |
| 2011/12/26 | 1,824 | 1,824 | 1,821 | 1,821 | 6,200 |
| 2011/12/22 | 1,828 | 1,829 | 1,815 | 1,819 | 11,400 |
| 2011/12/21 | 1,830 | 1,830 | 1,824 | 1,825 | 2,500 |
| 2011/12/20 | 1,828 | 1,834 | 1,822 | 1,825 | 11,700 |
| 2011/12/19 | 1,818 | 1,819 | 1,811 | 1,811 | 6,600 |
| 2011/12/16 | 1,819 | 1,822 | 1,818 | 1,818 | 8,300 |
| 2011/12/15 | 1,821 | 1,822 | 1,818 | 1,818 | 5,300 |
| 2011/12/14 | 1,826 | 1,830 | 1,820 | 1,820 | 8,200 |
| 2011/12/13 | 1,820 | 1,825 | 1,820 | 1,825 | 5,300 |
| 2011/12/12 | 1,815 | 1,824 | 1,815 | 1,820 | 7,700 |
| 2011/12/09 | 1,825 | 1,827 | 1,810 | 1,815 | 22,300 |
| 2011/12/08 | 1,834 | 1,838 | 1,830 | 1,831 | 9,200 |
| 2011/12/07 | 1,835 | 1,840 | 1,830 | 1,840 | 12,000 |
| 2011/12/06 | 1,835 | 1,840 | 1,835 | 1,835 | 8,800 |
| 2011/12/05 | 1,840 | 1,840 | 1,830 | 1,835 | 4,500 |
| 2011/12/02 | 1,845 | 1,845 | 1,830 | 1,835 | 4,600 |
| 2011/12/01 | 1,848 | 1,848 | 1,825 | 1,843 | 11,700 |
| 2011/11/30 | 1,814 | 1,845 | 1,810 | 1,845 | 16,200 |
| 2011/11/29 | 1,815 | 1,815 | 1,802 | 1,814 | 7,900 |
| 2011/11/28 | 1,808 | 1,808 | 1,799 | 1,808 | 16,600 |
| 2011/11/25 | 1,808 | 1,810 | 1,803 | 1,807 | 7,300 |
| 2011/11/24 | 1,815 | 1,818 | 1,809 | 1,814 | 10,000 |
| 2011/11/22 | 1,822 | 1,822 | 1,815 | 1,817 | 4,200 |
| 2011/11/21 | 1,820 | 1,822 | 1,819 | 1,822 | 6,000 |
| 2011/11/18 | 1,822 | 1,825 | 1,818 | 1,823 | 4,300 |
| 2011/11/17 | 1,828 | 1,830 | 1,823 | 1,826 | 2,600 |
| 2011/11/16 | 1,833 | 1,833 | 1,823 | 1,828 | 3,600 |
| 2011/11/15 | 1,820 | 1,837 | 1,820 | 1,833 | 6,400 |
| 2011/11/14 | 1,829 | 1,835 | 1,821 | 1,835 | 2,200 |
| 2011/11/11 | 1,829 | 1,829 | 1,818 | 1,824 | 3,400 |
| 2011/11/10 | 1,823 | 1,827 | 1,814 | 1,817 | 11,600 |
| 2011/11/09 | 1,820 | 1,830 | 1,820 | 1,829 | 5,600 |
| 2011/11/08 | 1,822 | 1,826 | 1,822 | 1,825 | 7,800 |
| 2011/11/07 | 1,824 | 1,836 | 1,823 | 1,826 | 14,800 |
| 2011/11/04 | 1,830 | 1,830 | 1,823 | 1,824 | 6,400 |
| 2011/11/02 | 1,830 | 1,832 | 1,826 | 1,831 | 4,200 |
| 2011/11/01 | 1,832 | 1,846 | 1,831 | 1,837 | 9,700 |
| 2011/10/31 | 1,839 | 1,845 | 1,832 | 1,845 | 12,500 |
| 2011/10/28 | 1,830 | 1,831 | 1,819 | 1,831 | 11,900 |
| 2011/10/27 | 1,820 | 1,826 | 1,820 | 1,824 | 3,100 |
| 2011/10/26 | 1,821 | 1,826 | 1,819 | 1,820 | 3,100 |
| 2011/10/25 | 1,830 | 1,838 | 1,821 | 1,821 | 6,600 |
| 2011/10/24 | 1,830 | 1,831 | 1,828 | 1,830 | 7,900 |
| 2011/10/21 | 1,830 | 1,839 | 1,830 | 1,830 | 3,900 |
| 2011/10/20 | 1,837 | 1,849 | 1,830 | 1,830 | 2,700 |
| 2011/10/19 | 1,833 | 1,848 | 1,833 | 1,845 | 12,500 |
| 2011/10/18 | 1,840 | 1,840 | 1,830 | 1,831 | 4,800 |
| 2011/10/17 | 1,845 | 1,845 | 1,834 | 1,840 | 9,900 |
| 2011/10/14 | 1,840 | 1,840 | 1,834 | 1,838 | 3,800 |
| 2011/10/13 | 1,840 | 1,845 | 1,835 | 1,840 | 11,000 |
| 2011/10/12 | 1,851 | 1,851 | 1,836 | 1,845 | 8,100 |
| 2011/10/11 | 1,838 | 1,847 | 1,829 | 1,843 | 5,700 |
| 2011/10/07 | 1,825 | 1,837 | 1,822 | 1,837 | 9,300 |
| 2011/10/06 | 1,816 | 1,831 | 1,815 | 1,829 | 9,200 |
| 2011/10/05 | 1,825 | 1,838 | 1,815 | 1,816 | 14,100 |
| 2011/10/04 | 1,850 | 1,850 | 1,825 | 1,830 | 28,800 |
| 2011/10/03 | 1,868 | 1,868 | 1,852 | 1,858 | 15,300 |
| 2011/09/30 | 1,861 | 1,870 | 1,856 | 1,870 | 8,700 |
| 2011/09/29 | 1,864 | 1,870 | 1,857 | 1,869 | 21,800 |
| 2011/09/28 | 1,848 | 1,864 | 1,848 | 1,864 | 25,100 |
| 2011/09/27 | 1,864 | 1,875 | 1,864 | 1,875 | 69,500 |
| 2011/09/26 | 1,867 | 1,870 | 1,865 | 1,865 | 20,300 |
| 2011/09/22 | 1,874 | 1,874 | 1,867 | 1,869 | 24,400 |
| 2011/09/21 | 1,875 | 1,876 | 1,873 | 1,874 | 9,100 |
| 2011/09/20 | 1,870 | 1,875 | 1,869 | 1,875 | 13,700 |
| 2011/09/16 | 1,862 | 1,870 | 1,862 | 1,870 | 13,000 |
| 2011/09/15 | 1,870 | 1,870 | 1,860 | 1,861 | 12,400 |
| 2011/09/14 | 1,869 | 1,870 | 1,864 | 1,864 | 11,400 |
| 2011/09/13 | 1,870 | 1,870 | 1,868 | 1,868 | 7,400 |
| 2011/09/12 | 1,870 | 1,874 | 1,866 | 1,869 | 10,100 |
| 2011/09/09 | 1,865 | 1,871 | 1,863 | 1,871 | 10,400 |
| 2011/09/08 | 1,866 | 1,867 | 1,857 | 1,865 | 23,000 |
| 2011/09/07 | 1,870 | 1,872 | 1,866 | 1,867 | 13,400 |
| 2011/09/06 | 1,875 | 1,880 | 1,865 | 1,873 | 11,700 |
| 2011/09/05 | 1,870 | 1,879 | 1,870 | 1,876 | 9,900 |
| 2011/09/02 | 1,884 | 1,884 | 1,870 | 1,877 | 13,400 |
| 2011/09/01 | 1,889 | 1,889 | 1,875 | 1,880 | 16,600 |
| 2011/08/31 | 1,874 | 1,879 | 1,870 | 1,877 | 16,500 |
| 2011/08/30 | 1,890 | 1,890 | 1,872 | 1,873 | 12,900 |
| 2011/08/29 | 1,890 | 1,890 | 1,874 | 1,876 | 10,700 |
| 2011/08/26 | 1,869 | 1,869 | 1,856 | 1,862 | 9,400 |
| 2011/08/25 | 1,860 | 1,875 | 1,860 | 1,860 | 9,200 |
| 2011/08/24 | 1,872 | 1,874 | 1,850 | 1,855 | 19,000 |
| 2011/08/23 | 1,879 | 1,884 | 1,870 | 1,873 | 16,000 |
| 2011/08/22 | 1,896 | 1,900 | 1,879 | 1,879 | 22,500 |
| 2011/08/19 | 1,892 | 1,904 | 1,892 | 1,902 | 12,200 |
| 2011/08/18 | 1,907 | 1,910 | 1,895 | 1,908 | 17,800 |
| 2011/08/17 | 1,920 | 1,920 | 1,903 | 1,913 | 7,700 |
| 2011/08/16 | 1,914 | 1,930 | 1,907 | 1,930 | 11,800 |
| 2011/08/15 | 1,895 | 1,908 | 1,895 | 1,906 | 9,300 |
| 2011/08/12 | 1,895 | 1,897 | 1,881 | 1,890 | 14,600 |
| 2011/08/11 | 1,880 | 1,891 | 1,875 | 1,891 | 11,500 |
| 2011/08/10 | 1,914 | 1,914 | 1,871 | 1,876 | 21,300 |
| 2011/08/09 | 1,880 | 1,899 | 1,851 | 1,899 | 27,700 |
| 2011/08/08 | 1,900 | 1,900 | 1,890 | 1,896 | 9,500 |
| 2011/08/05 | 1,895 | 1,900 | 1,890 | 1,900 | 18,400 |
| 2011/08/04 | 1,910 | 1,915 | 1,902 | 1,902 | 8,600 |
| 2011/08/03 | 1,918 | 1,918 | 1,904 | 1,904 | 9,600 |
| 2011/08/02 | 1,940 | 1,940 | 1,914 | 1,920 | 18,000 |
| 2011/08/01 | 1,954 | 1,954 | 1,941 | 1,947 | 11,000 |
| 2011/07/29 | 1,948 | 1,948 | 1,938 | 1,947 | 18,000 |
| 2011/07/28 | 1,939 | 1,940 | 1,920 | 1,938 | 8,600 |
| 2011/07/27 | 1,949 | 1,949 | 1,940 | 1,940 | 13,800 |
| 2011/07/26 | 1,949 | 1,949 | 1,943 | 1,948 | 15,500 |
| 2011/07/25 | 1,928 | 1,939 | 1,920 | 1,939 | 13,300 |
| 2011/07/22 | 1,919 | 1,925 | 1,911 | 1,921 | 5,600 |
| 2011/07/21 | 1,917 | 1,923 | 1,911 | 1,912 | 8,400 |
| 2011/07/20 | 1,908 | 1,918 | 1,906 | 1,917 | 10,700 |
| 2011/07/19 | 1,915 | 1,915 | 1,905 | 1,905 | 13,100 |
| 2011/07/15 | 1,899 | 1,918 | 1,899 | 1,907 | 16,600 |
| 2011/07/14 | 1,904 | 1,909 | 1,896 | 1,899 | 16,500 |
| 2011/07/13 | 1,903 | 1,911 | 1,900 | 1,904 | 9,300 |
| 2011/07/12 | 1,900 | 1,904 | 1,899 | 1,901 | 14,100 |
| 2011/07/11 | 1,901 | 1,904 | 1,900 | 1,904 | 21,700 |
| 2011/07/08 | 1,908 | 1,908 | 1,895 | 1,901 | 14,100 |
| 2011/07/07 | 1,910 | 1,910 | 1,900 | 1,900 | 11,600 |
| 2011/07/06 | 1,902 | 1,906 | 1,894 | 1,906 | 21,900 |
| 2011/07/05 | 1,902 | 1,919 | 1,893 | 1,896 | 27,200 |
| 2011/07/04 | 1,917 | 1,920 | 1,900 | 1,902 | 16,000 |
| 2011/07/01 | 1,917 | 1,917 | 1,899 | 1,901 | 16,500 |
| 2011/06/30 | 1,901 | 1,910 | 1,900 | 1,900 | 10,800 |
| 2011/06/29 | 1,925 | 1,925 | 1,903 | 1,906 | 11,500 |
| 2011/06/28 | 1,901 | 1,902 | 1,891 | 1,902 | 5,100 |
| 2011/06/27 | 1,902 | 1,902 | 1,892 | 1,899 | 6,500 |
| 2011/06/24 | 1,898 | 1,902 | 1,896 | 1,902 | 4,500 |
| 2011/06/23 | 1,887 | 1,900 | 1,885 | 1,887 | 4,500 |
| 2011/06/22 | 1,885 | 1,902 | 1,885 | 1,887 | 8,000 |
| 2011/06/21 | 1,895 | 1,895 | 1,881 | 1,884 | 5,800 |
| 2011/06/20 | 1,882 | 1,900 | 1,882 | 1,886 | 6,900 |
| 2011/06/17 | 1,882 | 1,900 | 1,876 | 1,876 | 24,500 |
| 2011/06/16 | 1,894 | 1,897 | 1,885 | 1,887 | 9,200 |
| 2011/06/15 | 1,910 | 1,910 | 1,898 | 1,900 | 12,600 |
| 2011/06/14 | 1,912 | 1,912 | 1,902 | 1,907 | 4,500 |
| 2011/06/13 | 1,902 | 1,906 | 1,900 | 1,905 | 3,100 |
| 2011/06/10 | 1,914 | 1,915 | 1,901 | 1,906 | 5,500 |
| 2011/06/09 | 1,909 | 1,909 | 1,901 | 1,903 | 7,000 |
| 2011/06/08 | 1,913 | 1,913 | 1,908 | 1,913 | 4,400 |
| 2011/06/07 | 1,911 | 1,928 | 1,905 | 1,906 | 11,100 |
| 2011/06/06 | 1,935 | 1,935 | 1,910 | 1,920 | 14,500 |
| 2011/06/03 | 1,930 | 1,940 | 1,906 | 1,940 | 23,600 |
| 2011/06/02 | 1,931 | 1,934 | 1,920 | 1,925 | 7,000 |
| 2011/06/01 | 1,939 | 1,939 | 1,931 | 1,939 | 14,900 |
| 2011/05/31 | 1,923 | 1,934 | 1,923 | 1,924 | 11,400 |
| 2011/05/30 | 1,936 | 1,936 | 1,917 | 1,936 | 28,800 |
| 2011/05/27 | 1,907 | 1,914 | 1,904 | 1,910 | 8,500 |
| 2011/05/26 | 1,903 | 1,910 | 1,901 | 1,903 | 4,900 |
| 2011/05/25 | 1,919 | 1,919 | 1,900 | 1,903 | 8,500 |
| 2011/05/24 | 1,888 | 1,918 | 1,888 | 1,914 | 19,400 |
| 2011/05/23 | 1,889 | 1,891 | 1,880 | 1,888 | 11,300 |
| 2011/05/20 | 1,884 | 1,893 | 1,878 | 1,889 | 10,500 |
| 2011/05/19 | 1,885 | 1,885 | 1,872 | 1,877 | 13,200 |
| 2011/05/18 | 1,877 | 1,885 | 1,861 | 1,885 | 19,300 |
| 2011/05/17 | 1,891 | 1,891 | 1,861 | 1,877 | 15,800 |
| 2011/05/16 | 1,890 | 1,893 | 1,876 | 1,893 | 14,100 |
| 2011/05/13 | 1,899 | 1,899 | 1,885 | 1,895 | 19,400 |
| 2011/05/12 | 1,888 | 1,895 | 1,886 | 1,891 | 7,600 |
| 2011/05/11 | 1,888 | 1,898 | 1,888 | 1,895 | 18,300 |
| 2011/05/10 | 1,881 | 1,886 | 1,877 | 1,884 | 16,300 |
| 2011/05/09 | 1,887 | 1,887 | 1,880 | 1,882 | 11,800 |
| 2011/05/06 | 1,870 | 1,882 | 1,867 | 1,880 | 14,400 |
| 2011/05/02 | 1,946 | 1,946 | 1,859 | 1,879 | 104,600 |
| 2011/04/28 | 1,901 | 1,911 | 1,900 | 1,906 | 9,500 |
| 2011/04/27 | 1,902 | 1,909 | 1,898 | 1,902 | 13,500 |
| 2011/04/26 | 1,902 | 1,905 | 1,902 | 1,902 | 6,100 |
| 2011/04/25 | 1,906 | 1,915 | 1,900 | 1,902 | 8,800 |
| 2011/04/22 | 1,900 | 1,910 | 1,900 | 1,908 | 8,000 |
| 2011/04/21 | 1,910 | 1,910 | 1,900 | 1,904 | 9,500 |
| 2011/04/20 | 1,908 | 1,912 | 1,901 | 1,907 | 11,800 |
| 2011/04/19 | 1,901 | 1,905 | 1,901 | 1,902 | 4,700 |
| 2011/04/18 | 1,925 | 1,930 | 1,900 | 1,904 | 24,600 |
| 2011/04/15 | 1,915 | 1,943 | 1,915 | 1,928 | 14,000 |
| 2011/04/14 | 1,925 | 1,935 | 1,918 | 1,930 | 6,800 |
| 2011/04/13 | 1,902 | 1,933 | 1,902 | 1,929 | 10,300 |
| 2011/04/12 | 1,925 | 1,933 | 1,900 | 1,913 | 21,900 |
| 2011/04/11 | 1,934 | 1,934 | 1,925 | 1,933 | 6,000 |
| 2011/04/08 | 1,881 | 1,933 | 1,880 | 1,933 | 15,500 |
| 2011/04/07 | 1,923 | 1,926 | 1,900 | 1,914 | 14,400 |
| 2011/04/06 | 1,920 | 1,930 | 1,920 | 1,923 | 13,300 |
| 2011/04/05 | 1,966 | 1,966 | 1,930 | 1,930 | 13,900 |
| 2011/04/04 | 1,989 | 1,989 | 1,962 | 1,971 | 13,700 |
| 2011/04/01 | 1,975 | 1,980 | 1,961 | 1,965 | 12,600 |
| 2011/03/31 | 1,952 | 1,974 | 1,952 | 1,974 | 18,900 |
| 2011/03/30 | 1,974 | 1,974 | 1,948 | 1,951 | 21,800 |
| 2011/03/29 | 1,960 | 1,974 | 1,952 | 1,974 | 31,900 |
| 2011/03/28 | 2,025 | 2,033 | 1,959 | 1,991 | 96,400 |
| 2011/03/25 | 2,060 | 2,060 | 1,996 | 2,000 | 33,300 |
| 2011/03/24 | 2,050 | 2,054 | 2,015 | 2,040 | 30,000 |
| 2011/03/23 | 2,077 | 2,091 | 2,046 | 2,067 | 29,700 |
| 2011/03/22 | 2,035 | 2,099 | 2,034 | 2,057 | 41,400 |
| 2011/03/18 | 1,979 | 1,982 | 1,905 | 1,965 | 25,400 |
| 2011/03/17 | 1,830 | 1,900 | 1,830 | 1,879 | 38,400 |
| 2011/03/16 | 1,756 | 1,896 | 1,754 | 1,861 | 58,900 |
| 2011/03/15 | 1,966 | 1,976 | 1,691 | 1,800 | 116,900 |
| 2011/03/14 | 1,870 | 2,038 | 1,870 | 1,965 | 83,800 |
| 2011/03/11 | 2,160 | 2,193 | 2,155 | 2,190 | 22,200 |
| 2011/03/10 | 2,189 | 2,190 | 2,166 | 2,185 | 14,800 |
| 2011/03/09 | 2,165 | 2,182 | 2,158 | 2,182 | 10,700 |
| 2011/03/08 | 2,152 | 2,156 | 2,150 | 2,156 | 10,500 |
| 2011/03/07 | 2,183 | 2,190 | 2,161 | 2,170 | 11,400 |
| 2011/03/04 | 2,191 | 2,205 | 2,183 | 2,183 | 9,900 |
| 2011/03/03 | 2,199 | 2,199 | 2,183 | 2,191 | 11,200 |
| 2011/03/02 | 2,196 | 2,204 | 2,187 | 2,187 | 24,600 |
| 2011/03/01 | 2,200 | 2,211 | 2,180 | 2,200 | 37,000 |
| 2011/02/28 | 2,202 | 2,220 | 2,195 | 2,204 | 31,700 |
| 2011/02/25 | 2,188 | 2,198 | 2,170 | 2,198 | 11,600 |
| 2011/02/24 | 2,228 | 2,234 | 2,190 | 2,190 | 25,300 |
| 2011/02/23 | 2,230 | 2,249 | 2,225 | 2,247 | 26,500 |
| 2011/02/22 | 2,220 | 2,240 | 2,192 | 2,239 | 28,000 |
| 2011/02/21 | 2,187 | 2,214 | 2,170 | 2,214 | 43,700 |
| 2011/02/18 | 2,145 | 2,176 | 2,145 | 2,176 | 38,500 |
| 2011/02/17 | 2,090 | 2,145 | 2,090 | 2,145 | 45,200 |
| 2011/02/16 | 2,102 | 2,115 | 2,097 | 2,103 | 28,400 |
| 2011/02/15 | 2,150 | 2,150 | 2,120 | 2,128 | 20,500 |
| 2011/02/14 | 2,150 | 2,160 | 2,147 | 2,152 | 22,100 |
| 2011/02/10 | 2,165 | 2,168 | 2,155 | 2,157 | 11,900 |
| 2011/02/09 | 2,150 | 2,165 | 2,136 | 2,165 | 21,000 |
| 2011/02/08 | 2,118 | 2,161 | 2,116 | 2,152 | 44,900 |
| 2011/02/07 | 2,105 | 2,114 | 2,100 | 2,110 | 13,300 |
| 2011/02/04 | 2,097 | 2,105 | 2,076 | 2,102 | 20,200 |
| 2011/02/03 | 2,087 | 2,097 | 2,081 | 2,091 | 17,000 |
| 2011/02/02 | 2,040 | 2,082 | 2,040 | 2,081 | 41,300 |
| 2011/02/01 | 2,030 | 2,050 | 2,020 | 2,050 | 17,300 |
| 2011/01/31 | 2,061 | 2,061 | 2,015 | 2,030 | 18,400 |
| 2011/01/28 | 2,064 | 2,069 | 2,049 | 2,065 | 17,500 |
| 2011/01/27 | 2,054 | 2,061 | 2,052 | 2,060 | 12,700 |
| 2011/01/26 | 2,030 | 2,055 | 2,025 | 2,055 | 14,100 |
| 2011/01/25 | 2,014 | 2,020 | 2,000 | 2,020 | 19,000 |
| 2011/01/24 | 1,993 | 2,021 | 1,993 | 1,994 | 12,200 |
| 2011/01/21 | 2,030 | 2,032 | 1,989 | 1,993 | 38,900 |
| 2011/01/20 | 2,065 | 2,070 | 2,038 | 2,039 | 22,300 |
| 2011/01/19 | 2,075 | 2,075 | 2,065 | 2,074 | 18,300 |
| 2011/01/18 | 2,050 | 2,076 | 2,042 | 2,073 | 32,800 |
| 2011/01/17 | 2,033 | 2,052 | 2,005 | 2,051 | 47,900 |
| 2011/01/14 | 1,995 | 2,040 | 1,986 | 2,033 | 77,700 |
| 2011/01/13 | 1,989 | 1,995 | 1,983 | 1,995 | 22,900 |
| 2011/01/12 | 1,988 | 1,988 | 1,980 | 1,984 | 28,700 |
| 2011/01/11 | 1,944 | 1,980 | 1,921 | 1,980 | 47,200 |
| 2011/01/07 | 1,934 | 1,940 | 1,916 | 1,918 | 19,400 |
| 2011/01/06 | 1,895 | 1,927 | 1,895 | 1,923 | 28,000 |
| 2011/01/05 | 1,891 | 1,900 | 1,886 | 1,895 | 24,100 |
| 2011/01/04 | 1,887 | 1,894 | 1,871 | 1,886 | 30,500 |