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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,390 | 5,400 | 5,360 | 5,390 | 17,600 |
| 2017/12/28 | 5,450 | 5,450 | 5,370 | 5,380 | 31,400 |
| 2017/12/27 | 5,490 | 5,490 | 5,390 | 5,410 | 31,200 |
| 2017/12/26 | 5,440 | 5,460 | 5,420 | 5,450 | 18,900 |
| 2017/12/25 | 5,360 | 5,410 | 5,350 | 5,400 | 32,800 |
| 2017/12/22 | 5,380 | 5,380 | 5,320 | 5,370 | 42,600 |
| 2017/12/21 | 5,240 | 5,340 | 5,200 | 5,340 | 42,800 |
| 2017/12/20 | 5,240 | 5,260 | 5,200 | 5,240 | 17,300 |
| 2017/12/19 | 5,240 | 5,250 | 5,200 | 5,240 | 12,100 |
| 2017/12/18 | 5,250 | 5,250 | 5,100 | 5,200 | 37,900 |
| 2017/12/15 | 5,250 | 5,250 | 5,180 | 5,220 | 38,900 |
| 2017/12/14 | 5,100 | 5,230 | 5,100 | 5,230 | 44,400 |
| 2017/12/13 | 5,150 | 5,170 | 5,100 | 5,120 | 26,000 |
| 2017/12/12 | 5,150 | 5,150 | 5,110 | 5,130 | 15,600 |
| 2017/12/11 | 5,150 | 5,150 | 5,070 | 5,150 | 22,400 |
| 2017/12/08 | 5,030 | 5,150 | 5,030 | 5,150 | 38,300 |
| 2017/12/07 | 5,060 | 5,120 | 5,060 | 5,090 | 25,900 |
| 2017/12/06 | 5,040 | 5,090 | 5,020 | 5,030 | 27,900 |
| 2017/12/05 | 5,020 | 5,050 | 4,995 | 5,040 | 19,100 |
| 2017/12/04 | 5,020 | 5,080 | 5,010 | 5,020 | 29,500 |
| 2017/12/01 | 5,000 | 5,050 | 4,990 | 5,020 | 32,600 |
| 2017/11/30 | 4,955 | 5,000 | 4,920 | 4,980 | 47,600 |
| 2017/11/29 | 4,950 | 4,990 | 4,935 | 4,960 | 33,700 |
| 2017/11/28 | 4,950 | 4,950 | 4,915 | 4,930 | 18,600 |
| 2017/11/27 | 4,955 | 4,970 | 4,935 | 4,950 | 32,400 |
| 2017/11/24 | 4,875 | 4,930 | 4,855 | 4,925 | 20,400 |
| 2017/11/22 | 4,905 | 4,910 | 4,880 | 4,885 | 31,600 |
| 2017/11/21 | 4,920 | 4,945 | 4,910 | 4,925 | 20,900 |
| 2017/11/20 | 4,895 | 4,910 | 4,855 | 4,900 | 37,900 |
| 2017/11/17 | 4,920 | 4,920 | 4,865 | 4,875 | 40,800 |
| 2017/11/16 | 4,830 | 4,915 | 4,830 | 4,895 | 46,100 |
| 2017/11/15 | 4,920 | 4,920 | 4,830 | 4,835 | 58,000 |
| 2017/11/14 | 4,995 | 4,995 | 4,940 | 4,975 | 40,600 |
| 2017/11/13 | 4,990 | 5,030 | 4,985 | 5,000 | 28,700 |
| 2017/11/10 | 5,000 | 5,070 | 4,975 | 5,040 | 44,900 |
| 2017/11/09 | 5,040 | 5,120 | 5,010 | 5,050 | 51,200 |
| 2017/11/08 | 5,100 | 5,100 | 5,040 | 5,040 | 41,700 |
| 2017/11/07 | 5,070 | 5,150 | 5,040 | 5,140 | 66,200 |
| 2017/11/06 | 4,970 | 5,060 | 4,970 | 5,060 | 67,200 |
| 2017/11/02 | 4,955 | 4,995 | 4,945 | 4,955 | 83,900 |
| 2017/11/01 | 4,795 | 4,945 | 4,765 | 4,940 | 101,900 |
| 2017/10/31 | 4,650 | 4,760 | 4,615 | 4,745 | 80,900 |
| 2017/10/30 | 4,600 | 4,650 | 4,590 | 4,595 | 66,600 |
| 2017/10/27 | 4,545 | 4,600 | 4,535 | 4,585 | 33,100 |
| 2017/10/26 | 4,515 | 4,560 | 4,515 | 4,545 | 22,500 |
| 2017/10/25 | 4,550 | 4,570 | 4,520 | 4,525 | 37,300 |
| 2017/10/24 | 4,545 | 4,585 | 4,540 | 4,575 | 50,200 |
| 2017/10/23 | 4,530 | 4,560 | 4,525 | 4,555 | 33,800 |
| 2017/10/20 | 4,510 | 4,530 | 4,500 | 4,525 | 30,600 |
| 2017/10/19 | 4,510 | 4,530 | 4,510 | 4,530 | 22,000 |
| 2017/10/18 | 4,510 | 4,540 | 4,510 | 4,535 | 22,000 |
| 2017/10/17 | 4,515 | 4,540 | 4,505 | 4,540 | 27,800 |
| 2017/10/16 | 4,545 | 4,550 | 4,515 | 4,520 | 32,400 |
| 2017/10/13 | 4,485 | 4,550 | 4,485 | 4,535 | 80,500 |
| 2017/10/12 | 4,470 | 4,495 | 4,470 | 4,485 | 39,700 |
| 2017/10/11 | 4,445 | 4,470 | 4,445 | 4,460 | 26,200 |
| 2017/10/10 | 4,430 | 4,445 | 4,425 | 4,445 | 26,200 |
| 2017/10/06 | 4,440 | 4,445 | 4,415 | 4,415 | 25,400 |
| 2017/10/05 | 4,440 | 4,470 | 4,435 | 4,445 | 22,200 |
| 2017/10/04 | 4,480 | 4,485 | 4,440 | 4,460 | 39,600 |
| 2017/10/03 | 4,475 | 4,480 | 4,460 | 4,475 | 27,900 |
| 2017/10/02 | 4,515 | 4,520 | 4,445 | 4,460 | 41,600 |
| 2017/09/29 | 4,495 | 4,555 | 4,495 | 4,520 | 74,400 |
| 2017/09/28 | 4,430 | 4,480 | 4,410 | 4,480 | 56,500 |
| 2017/09/27 | 4,490 | 4,500 | 4,390 | 4,410 | 186,500 |
| 2017/09/26 | 4,480 | 4,570 | 4,480 | 4,555 | 266,700 |
| 2017/09/25 | 4,465 | 4,520 | 4,460 | 4,480 | 214,900 |
| 2017/09/22 | 4,475 | 4,485 | 4,450 | 4,455 | 107,300 |
| 2017/09/21 | 4,495 | 4,510 | 4,470 | 4,475 | 197,400 |
| 2017/09/20 | 4,530 | 4,575 | 4,495 | 4,500 | 84,300 |
| 2017/09/19 | 4,460 | 4,540 | 4,460 | 4,530 | 85,500 |
| 2017/09/15 | 4,435 | 4,445 | 4,400 | 4,440 | 62,100 |
| 2017/09/14 | 4,380 | 4,435 | 4,375 | 4,425 | 69,200 |
| 2017/09/13 | 4,370 | 4,395 | 4,370 | 4,390 | 34,000 |
| 2017/09/12 | 4,380 | 4,380 | 4,350 | 4,365 | 28,900 |
| 2017/09/11 | 4,385 | 4,390 | 4,340 | 4,345 | 47,100 |
| 2017/09/08 | 4,350 | 4,365 | 4,340 | 4,360 | 41,400 |
| 2017/09/07 | 4,340 | 4,395 | 4,340 | 4,370 | 51,900 |
| 2017/09/06 | 4,315 | 4,340 | 4,305 | 4,330 | 34,300 |
| 2017/09/05 | 4,360 | 4,360 | 4,320 | 4,330 | 52,500 |
| 2017/09/04 | 4,370 | 4,380 | 4,350 | 4,365 | 73,400 |
| 2017/09/01 | 4,375 | 4,375 | 4,350 | 4,365 | 27,800 |
| 2017/08/31 | 4,335 | 4,380 | 4,330 | 4,365 | 55,000 |
| 2017/08/30 | 4,345 | 4,350 | 4,330 | 4,340 | 42,400 |
| 2017/08/29 | 4,300 | 4,345 | 4,300 | 4,335 | 52,900 |
| 2017/08/28 | 4,290 | 4,300 | 4,280 | 4,300 | 22,000 |
| 2017/08/25 | 4,280 | 4,290 | 4,265 | 4,285 | 19,500 |
| 2017/08/24 | 4,280 | 4,290 | 4,255 | 4,260 | 19,400 |
| 2017/08/23 | 4,300 | 4,300 | 4,270 | 4,280 | 12,900 |
| 2017/08/22 | 4,290 | 4,300 | 4,265 | 4,280 | 22,000 |
| 2017/08/21 | 4,260 | 4,290 | 4,255 | 4,285 | 23,700 |
| 2017/08/18 | 4,260 | 4,265 | 4,235 | 4,245 | 37,700 |
| 2017/08/17 | 4,285 | 4,285 | 4,270 | 4,275 | 22,000 |
| 2017/08/16 | 4,275 | 4,290 | 4,260 | 4,275 | 29,700 |
| 2017/08/15 | 4,260 | 4,270 | 4,235 | 4,255 | 36,300 |
| 2017/08/14 | 4,250 | 4,250 | 4,210 | 4,215 | 59,200 |
| 2017/08/10 | 4,270 | 4,270 | 4,250 | 4,265 | 19,800 |
| 2017/08/09 | 4,300 | 4,300 | 4,240 | 4,260 | 45,000 |
| 2017/08/08 | 4,315 | 4,315 | 4,275 | 4,300 | 24,900 |
| 2017/08/07 | 4,285 | 4,320 | 4,285 | 4,305 | 33,100 |
| 2017/08/04 | 4,225 | 4,285 | 4,225 | 4,265 | 26,700 |
| 2017/08/03 | 4,250 | 4,255 | 4,215 | 4,220 | 46,100 |
| 2017/08/02 | 4,285 | 4,285 | 4,250 | 4,260 | 30,400 |
| 2017/08/01 | 4,285 | 4,300 | 4,255 | 4,270 | 38,800 |
| 2017/07/31 | 4,320 | 4,325 | 4,275 | 4,290 | 35,200 |
| 2017/07/28 | 4,310 | 4,310 | 4,285 | 4,310 | 32,500 |
| 2017/07/27 | 4,315 | 4,325 | 4,290 | 4,300 | 25,300 |
| 2017/07/26 | 4,305 | 4,320 | 4,290 | 4,310 | 24,100 |
| 2017/07/25 | 4,330 | 4,330 | 4,295 | 4,300 | 20,200 |
| 2017/07/24 | 4,315 | 4,340 | 4,300 | 4,330 | 30,800 |
| 2017/07/21 | 4,330 | 4,335 | 4,300 | 4,325 | 26,100 |
| 2017/07/20 | 4,330 | 4,340 | 4,315 | 4,330 | 22,800 |
| 2017/07/19 | 4,315 | 4,335 | 4,315 | 4,325 | 29,400 |
| 2017/07/18 | 4,330 | 4,330 | 4,290 | 4,320 | 25,800 |
| 2017/07/14 | 4,310 | 4,330 | 4,310 | 4,320 | 15,500 |
| 2017/07/13 | 4,300 | 4,315 | 4,285 | 4,300 | 27,600 |
| 2017/07/12 | 4,310 | 4,315 | 4,295 | 4,300 | 21,700 |
| 2017/07/11 | 4,300 | 4,325 | 4,290 | 4,315 | 28,500 |
| 2017/07/10 | 4,305 | 4,330 | 4,295 | 4,320 | 36,200 |
| 2017/07/07 | 4,270 | 4,325 | 4,270 | 4,285 | 57,200 |
| 2017/07/06 | 4,260 | 4,280 | 4,250 | 4,265 | 28,800 |
| 2017/07/05 | 4,265 | 4,275 | 4,235 | 4,270 | 34,800 |
| 2017/07/04 | 4,300 | 4,305 | 4,265 | 4,275 | 24,400 |
| 2017/07/03 | 4,295 | 4,295 | 4,270 | 4,290 | 31,700 |
| 2017/06/30 | 4,330 | 4,330 | 4,265 | 4,285 | 56,400 |
| 2017/06/29 | 4,300 | 4,335 | 4,295 | 4,335 | 41,400 |
| 2017/06/28 | 4,295 | 4,305 | 4,275 | 4,295 | 41,000 |
| 2017/06/27 | 4,335 | 4,355 | 4,315 | 4,315 | 48,100 |
| 2017/06/26 | 4,335 | 4,350 | 4,320 | 4,335 | 40,700 |
| 2017/06/23 | 4,310 | 4,345 | 4,300 | 4,335 | 55,700 |
| 2017/06/22 | 4,300 | 4,310 | 4,290 | 4,310 | 28,200 |
| 2017/06/21 | 4,270 | 4,315 | 4,270 | 4,295 | 52,600 |
| 2017/06/20 | 4,280 | 4,295 | 4,270 | 4,290 | 44,300 |
| 2017/06/19 | 4,270 | 4,290 | 4,255 | 4,265 | 42,900 |
| 2017/06/16 | 4,245 | 4,260 | 4,235 | 4,255 | 48,900 |
| 2017/06/15 | 4,220 | 4,250 | 4,195 | 4,240 | 80,800 |
| 2017/06/14 | 4,180 | 4,215 | 4,175 | 4,190 | 62,800 |
| 2017/06/13 | 4,180 | 4,180 | 4,155 | 4,175 | 49,000 |
| 2017/06/12 | 4,105 | 4,180 | 4,090 | 4,170 | 119,100 |
| 2017/06/09 | 4,105 | 4,115 | 4,090 | 4,090 | 48,400 |
| 2017/06/08 | 4,140 | 4,145 | 4,115 | 4,115 | 26,100 |
| 2017/06/07 | 4,125 | 4,125 | 4,100 | 4,110 | 29,000 |
| 2017/06/06 | 4,160 | 4,160 | 4,105 | 4,110 | 36,800 |
| 2017/06/05 | 4,150 | 4,165 | 4,120 | 4,155 | 39,100 |
| 2017/06/02 | 4,155 | 4,155 | 4,120 | 4,150 | 58,800 |
| 2017/06/01 | 4,100 | 4,130 | 4,085 | 4,130 | 44,800 |
| 2017/05/31 | 4,065 | 4,095 | 4,060 | 4,085 | 85,400 |
| 2017/05/30 | 4,095 | 4,110 | 4,055 | 4,065 | 73,700 |
| 2017/05/29 | 4,075 | 4,120 | 4,075 | 4,095 | 50,000 |
| 2017/05/26 | 4,100 | 4,120 | 4,080 | 4,085 | 51,200 |
| 2017/05/25 | 4,130 | 4,135 | 4,100 | 4,100 | 40,300 |
| 2017/05/24 | 4,135 | 4,145 | 4,100 | 4,115 | 86,400 |
| 2017/05/23 | 4,170 | 4,180 | 4,135 | 4,135 | 47,100 |
| 2017/05/22 | 4,165 | 4,165 | 4,135 | 4,155 | 24,800 |
| 2017/05/19 | 4,130 | 4,155 | 4,120 | 4,140 | 45,900 |
| 2017/05/18 | 4,105 | 4,140 | 4,105 | 4,120 | 74,800 |
| 2017/05/17 | 4,180 | 4,180 | 4,130 | 4,150 | 93,600 |
| 2017/05/16 | 4,240 | 4,280 | 4,190 | 4,205 | 104,900 |
| 2017/05/15 | 4,340 | 4,345 | 4,305 | 4,310 | 31,700 |
| 2017/05/12 | 4,325 | 4,335 | 4,310 | 4,325 | 21,200 |
| 2017/05/11 | 4,320 | 4,350 | 4,320 | 4,340 | 31,700 |
| 2017/05/10 | 4,335 | 4,355 | 4,330 | 4,330 | 28,800 |
| 2017/05/09 | 4,320 | 4,345 | 4,315 | 4,345 | 48,900 |
| 2017/05/08 | 4,245 | 4,320 | 4,245 | 4,320 | 69,800 |
| 2017/05/02 | 4,200 | 4,235 | 4,190 | 4,235 | 57,400 |
| 2017/05/01 | 4,165 | 4,185 | 4,155 | 4,180 | 17,700 |
| 2017/04/28 | 4,160 | 4,170 | 4,150 | 4,155 | 17,000 |
| 2017/04/27 | 4,165 | 4,180 | 4,155 | 4,165 | 41,700 |
| 2017/04/26 | 4,190 | 4,200 | 4,155 | 4,155 | 48,100 |
| 2017/04/25 | 4,165 | 4,210 | 4,165 | 4,190 | 46,200 |
| 2017/04/24 | 4,215 | 4,225 | 4,175 | 4,190 | 42,200 |
| 2017/04/21 | 4,160 | 4,215 | 4,160 | 4,215 | 28,500 |
| 2017/04/20 | 4,085 | 4,170 | 4,085 | 4,155 | 43,900 |
| 2017/04/19 | 4,070 | 4,125 | 4,065 | 4,100 | 55,400 |
| 2017/04/18 | 4,090 | 4,110 | 4,085 | 4,085 | 32,100 |
| 2017/04/17 | 4,075 | 4,100 | 4,075 | 4,090 | 27,300 |
| 2017/04/14 | 4,105 | 4,120 | 4,075 | 4,080 | 42,200 |
| 2017/04/13 | 4,130 | 4,140 | 4,110 | 4,130 | 33,200 |
| 2017/04/12 | 4,145 | 4,160 | 4,125 | 4,150 | 31,300 |
| 2017/04/11 | 4,190 | 4,200 | 4,160 | 4,160 | 56,700 |
| 2017/04/10 | 4,175 | 4,235 | 4,165 | 4,190 | 42,700 |
| 2017/04/07 | 4,120 | 4,165 | 4,120 | 4,135 | 52,800 |
| 2017/04/06 | 4,160 | 4,180 | 4,120 | 4,120 | 47,200 |
| 2017/04/05 | 4,155 | 4,195 | 4,155 | 4,175 | 34,600 |
| 2017/04/04 | 4,170 | 4,175 | 4,130 | 4,155 | 52,000 |
| 2017/04/03 | 4,120 | 4,150 | 4,120 | 4,130 | 36,500 |
| 2017/03/31 | 4,160 | 4,170 | 4,115 | 4,115 | 48,800 |
| 2017/03/30 | 4,190 | 4,200 | 4,165 | 4,165 | 41,100 |
| 2017/03/29 | 4,200 | 4,220 | 4,180 | 4,210 | 69,600 |
| 2017/03/28 | 4,265 | 4,290 | 4,240 | 4,255 | 164,400 |
| 2017/03/27 | 4,335 | 4,340 | 4,305 | 4,305 | 53,300 |
| 2017/03/24 | 4,345 | 4,350 | 4,325 | 4,330 | 41,500 |
| 2017/03/23 | 4,325 | 4,345 | 4,315 | 4,335 | 45,400 |
| 2017/03/22 | 4,345 | 4,350 | 4,320 | 4,325 | 38,500 |
| 2017/03/21 | 4,370 | 4,375 | 4,360 | 4,365 | 25,200 |
| 2017/03/17 | 4,360 | 4,370 | 4,345 | 4,365 | 30,900 |
| 2017/03/16 | 4,330 | 4,365 | 4,300 | 4,365 | 29,000 |
| 2017/03/15 | 4,360 | 4,360 | 4,335 | 4,345 | 27,400 |
| 2017/03/14 | 4,365 | 4,375 | 4,360 | 4,365 | 28,200 |
| 2017/03/13 | 4,335 | 4,355 | 4,325 | 4,350 | 26,100 |
| 2017/03/10 | 4,320 | 4,325 | 4,295 | 4,325 | 46,400 |
| 2017/03/09 | 4,270 | 4,295 | 4,265 | 4,290 | 24,100 |
| 2017/03/08 | 4,240 | 4,260 | 4,225 | 4,260 | 25,800 |
| 2017/03/07 | 4,240 | 4,250 | 4,230 | 4,240 | 22,900 |
| 2017/03/06 | 4,230 | 4,245 | 4,225 | 4,230 | 16,500 |
| 2017/03/03 | 4,225 | 4,230 | 4,210 | 4,230 | 25,800 |
| 2017/03/02 | 4,225 | 4,235 | 4,200 | 4,215 | 26,900 |
| 2017/03/01 | 4,215 | 4,215 | 4,170 | 4,205 | 35,800 |
| 2017/02/28 | 4,160 | 4,210 | 4,160 | 4,180 | 41,300 |
| 2017/02/27 | 4,195 | 4,195 | 4,160 | 4,170 | 45,700 |
| 2017/02/24 | 4,220 | 4,230 | 4,190 | 4,195 | 52,400 |
| 2017/02/23 | 4,240 | 4,255 | 4,215 | 4,230 | 36,300 |
| 2017/02/22 | 4,250 | 4,250 | 4,230 | 4,245 | 32,500 |
| 2017/02/21 | 4,260 | 4,265 | 4,240 | 4,250 | 21,000 |
| 2017/02/20 | 4,240 | 4,260 | 4,235 | 4,245 | 23,800 |
| 2017/02/17 | 4,260 | 4,265 | 4,245 | 4,250 | 14,100 |
| 2017/02/16 | 4,305 | 4,310 | 4,255 | 4,260 | 30,600 |
| 2017/02/15 | 4,310 | 4,320 | 4,290 | 4,310 | 21,400 |
| 2017/02/14 | 4,330 | 4,340 | 4,265 | 4,275 | 35,200 |
| 2017/02/13 | 4,335 | 4,340 | 4,320 | 4,330 | 21,000 |
| 2017/02/10 | 4,250 | 4,315 | 4,225 | 4,315 | 45,600 |
| 2017/02/09 | 4,270 | 4,270 | 4,215 | 4,215 | 23,400 |
| 2017/02/08 | 4,280 | 4,285 | 4,250 | 4,255 | 15,100 |
| 2017/02/07 | 4,300 | 4,300 | 4,270 | 4,280 | 13,200 |
| 2017/02/06 | 4,300 | 4,310 | 4,275 | 4,295 | 14,200 |
| 2017/02/03 | 4,260 | 4,305 | 4,260 | 4,280 | 24,100 |
| 2017/02/02 | 4,350 | 4,365 | 4,250 | 4,260 | 74,400 |
| 2017/02/01 | 4,375 | 4,385 | 4,350 | 4,385 | 17,500 |
| 2017/01/31 | 4,380 | 4,400 | 4,375 | 4,380 | 23,700 |
| 2017/01/30 | 4,375 | 4,400 | 4,370 | 4,400 | 13,600 |
| 2017/01/27 | 4,400 | 4,400 | 4,370 | 4,385 | 14,700 |
| 2017/01/26 | 4,400 | 4,400 | 4,375 | 4,390 | 17,200 |
| 2017/01/25 | 4,390 | 4,410 | 4,360 | 4,385 | 17,100 |
| 2017/01/24 | 4,380 | 4,405 | 4,365 | 4,380 | 18,400 |
| 2017/01/23 | 4,395 | 4,405 | 4,355 | 4,380 | 19,500 |
| 2017/01/20 | 4,390 | 4,420 | 4,375 | 4,410 | 19,800 |
| 2017/01/19 | 4,350 | 4,400 | 4,350 | 4,390 | 18,300 |
| 2017/01/18 | 4,360 | 4,365 | 4,300 | 4,355 | 30,300 |
| 2017/01/17 | 4,385 | 4,390 | 4,330 | 4,360 | 44,300 |
| 2017/01/16 | 4,425 | 4,450 | 4,390 | 4,400 | 47,300 |
| 2017/01/13 | 4,415 | 4,430 | 4,385 | 4,405 | 49,600 |
| 2017/01/12 | 4,450 | 4,450 | 4,410 | 4,440 | 24,700 |
| 2017/01/11 | 4,445 | 4,455 | 4,420 | 4,450 | 18,300 |
| 2017/01/10 | 4,450 | 4,465 | 4,425 | 4,445 | 36,800 |
| 2017/01/06 | 4,415 | 4,450 | 4,395 | 4,440 | 36,000 |
| 2017/01/05 | 4,450 | 4,450 | 4,390 | 4,415 | 37,300 |
| 2017/01/04 | 4,425 | 4,460 | 4,425 | 4,445 | 51,000 |