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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,840 | 5,840 | 5,780 | 5,790 | 28,800 |
| 2020/12/29 | 5,810 | 5,840 | 5,780 | 5,830 | 35,400 |
| 2020/12/28 | 5,820 | 5,840 | 5,730 | 5,760 | 39,100 |
| 2020/12/25 | 5,830 | 5,860 | 5,800 | 5,830 | 18,100 |
| 2020/12/24 | 5,830 | 5,850 | 5,790 | 5,810 | 21,800 |
| 2020/12/23 | 5,800 | 5,820 | 5,770 | 5,800 | 21,200 |
| 2020/12/22 | 5,750 | 5,810 | 5,740 | 5,790 | 35,700 |
| 2020/12/21 | 5,790 | 5,830 | 5,760 | 5,780 | 25,400 |
| 2020/12/18 | 5,820 | 5,830 | 5,760 | 5,790 | 50,200 |
| 2020/12/17 | 5,890 | 5,900 | 5,820 | 5,840 | 43,800 |
| 2020/12/16 | 5,950 | 5,950 | 5,890 | 5,900 | 16,100 |
| 2020/12/15 | 5,940 | 5,960 | 5,900 | 5,930 | 29,600 |
| 2020/12/14 | 5,970 | 6,010 | 5,950 | 5,960 | 28,900 |
| 2020/12/11 | 5,960 | 6,010 | 5,950 | 5,990 | 21,700 |
| 2020/12/10 | 5,960 | 6,000 | 5,930 | 6,000 | 23,700 |
| 2020/12/09 | 5,890 | 5,940 | 5,880 | 5,940 | 23,800 |
| 2020/12/08 | 5,870 | 5,940 | 5,870 | 5,930 | 24,500 |
| 2020/12/07 | 5,940 | 5,940 | 5,870 | 5,870 | 23,500 |
| 2020/12/04 | 5,880 | 5,930 | 5,880 | 5,900 | 15,400 |
| 2020/12/03 | 5,870 | 5,940 | 5,870 | 5,890 | 29,500 |
| 2020/12/02 | 5,960 | 5,960 | 5,890 | 5,900 | 38,000 |
| 2020/12/01 | 6,060 | 6,070 | 5,910 | 5,920 | 49,500 |
| 2020/11/30 | 6,000 | 6,100 | 5,960 | 6,000 | 58,300 |
| 2020/11/27 | 6,060 | 6,090 | 5,990 | 6,000 | 41,600 |
| 2020/11/26 | 5,960 | 6,020 | 5,940 | 6,010 | 30,900 |
| 2020/11/25 | 6,090 | 6,130 | 5,980 | 5,980 | 40,100 |
| 2020/11/24 | 6,060 | 6,100 | 6,030 | 6,050 | 22,300 |
| 2020/11/20 | 5,940 | 5,980 | 5,940 | 5,960 | 18,500 |
| 2020/11/19 | 5,960 | 6,020 | 5,950 | 5,970 | 26,100 |
| 2020/11/18 | 6,060 | 6,080 | 6,010 | 6,040 | 18,400 |
| 2020/11/17 | 6,090 | 6,090 | 6,020 | 6,050 | 26,900 |
| 2020/11/16 | 6,100 | 6,120 | 6,050 | 6,080 | 28,100 |
| 2020/11/13 | 6,140 | 6,140 | 6,000 | 6,030 | 28,500 |
| 2020/11/12 | 6,180 | 6,180 | 6,120 | 6,170 | 35,000 |
| 2020/11/11 | 6,180 | 6,200 | 6,130 | 6,190 | 41,200 |
| 2020/11/10 | 6,110 | 6,200 | 6,100 | 6,140 | 59,100 |
| 2020/11/09 | 6,100 | 6,100 | 6,030 | 6,050 | 32,000 |
| 2020/11/06 | 6,090 | 6,120 | 6,040 | 6,060 | 28,800 |
| 2020/11/05 | 5,920 | 6,100 | 5,890 | 6,060 | 75,100 |
| 2020/11/04 | 5,860 | 5,910 | 5,840 | 5,870 | 38,900 |
| 2020/11/02 | 5,720 | 5,790 | 5,680 | 5,780 | 36,400 |
| 2020/10/30 | 5,740 | 5,770 | 5,670 | 5,730 | 41,800 |
| 2020/10/29 | 5,730 | 5,790 | 5,730 | 5,750 | 18,700 |
| 2020/10/28 | 5,750 | 5,800 | 5,710 | 5,790 | 25,100 |
| 2020/10/27 | 5,750 | 5,800 | 5,730 | 5,780 | 21,800 |
| 2020/10/26 | 5,850 | 5,870 | 5,790 | 5,810 | 19,000 |
| 2020/10/23 | 5,800 | 5,850 | 5,740 | 5,820 | 21,600 |
| 2020/10/22 | 5,860 | 5,860 | 5,760 | 5,790 | 48,400 |
| 2020/10/21 | 5,900 | 6,000 | 5,900 | 5,900 | 21,000 |
| 2020/10/20 | 5,970 | 5,990 | 5,910 | 5,930 | 19,000 |
| 2020/10/19 | 5,920 | 6,000 | 5,910 | 5,970 | 27,900 |
| 2020/10/16 | 6,020 | 6,020 | 5,900 | 5,910 | 34,100 |
| 2020/10/15 | 6,100 | 6,140 | 6,030 | 6,050 | 22,600 |
| 2020/10/14 | 6,090 | 6,130 | 6,080 | 6,130 | 11,700 |
| 2020/10/13 | 6,140 | 6,150 | 6,100 | 6,130 | 11,900 |
| 2020/10/12 | 6,170 | 6,170 | 6,120 | 6,140 | 17,300 |
| 2020/10/09 | 6,110 | 6,180 | 6,090 | 6,150 | 28,400 |
| 2020/10/08 | 6,120 | 6,200 | 6,090 | 6,120 | 66,600 |
| 2020/10/07 | 6,000 | 6,120 | 5,980 | 6,070 | 45,000 |
| 2020/10/06 | 6,020 | 6,020 | 5,920 | 5,980 | 35,300 |
| 2020/10/05 | 5,890 | 6,020 | 5,880 | 6,000 | 54,400 |
| 2020/10/02 | 6,010 | 6,050 | 5,800 | 5,820 | 177,200 |
| 2020/09/30 | 6,020 | 6,060 | 5,920 | 5,940 | 68,000 |
| 2020/09/29 | 6,080 | 6,080 | 5,950 | 6,010 | 124,900 |
| 2020/09/28 | 6,110 | 6,140 | 6,030 | 6,140 | 417,800 |
| 2020/09/25 | 6,030 | 6,100 | 6,010 | 6,070 | 134,900 |
| 2020/09/24 | 6,100 | 6,120 | 6,000 | 6,040 | 116,900 |
| 2020/09/23 | 6,160 | 6,200 | 6,090 | 6,120 | 127,100 |
| 2020/09/18 | 6,120 | 6,180 | 6,110 | 6,160 | 59,400 |
| 2020/09/17 | 6,120 | 6,150 | 6,100 | 6,100 | 40,800 |
| 2020/09/16 | 6,030 | 6,140 | 6,030 | 6,110 | 40,600 |
| 2020/09/15 | 6,060 | 6,060 | 6,000 | 6,020 | 19,500 |
| 2020/09/14 | 6,080 | 6,080 | 6,000 | 6,060 | 32,600 |
| 2020/09/11 | 6,140 | 6,140 | 6,020 | 6,040 | 50,500 |
| 2020/09/10 | 6,090 | 6,110 | 6,050 | 6,080 | 23,800 |
| 2020/09/09 | 6,050 | 6,090 | 6,020 | 6,050 | 25,900 |
| 2020/09/08 | 6,060 | 6,100 | 6,040 | 6,100 | 22,700 |
| 2020/09/07 | 5,950 | 6,060 | 5,950 | 6,030 | 29,300 |
| 2020/09/04 | 5,850 | 5,970 | 5,850 | 5,940 | 29,800 |
| 2020/09/03 | 6,000 | 6,010 | 5,920 | 5,920 | 30,900 |
| 2020/09/02 | 5,950 | 6,010 | 5,930 | 5,990 | 23,900 |
| 2020/09/01 | 5,960 | 5,960 | 5,870 | 5,920 | 33,100 |
| 2020/08/31 | 5,920 | 6,030 | 5,900 | 5,900 | 44,900 |
| 2020/08/28 | 5,920 | 5,940 | 5,810 | 5,820 | 38,700 |
| 2020/08/27 | 5,930 | 5,930 | 5,870 | 5,900 | 21,900 |
| 2020/08/26 | 5,900 | 5,930 | 5,840 | 5,920 | 19,300 |
| 2020/08/25 | 5,840 | 5,900 | 5,820 | 5,860 | 30,100 |
| 2020/08/24 | 5,900 | 5,900 | 5,770 | 5,840 | 26,300 |
| 2020/08/21 | 5,900 | 5,920 | 5,810 | 5,830 | 19,200 |
| 2020/08/20 | 5,890 | 5,930 | 5,840 | 5,890 | 26,700 |
| 2020/08/19 | 5,840 | 5,950 | 5,840 | 5,920 | 42,700 |
| 2020/08/18 | 5,800 | 5,890 | 5,780 | 5,870 | 31,000 |
| 2020/08/17 | 5,830 | 5,890 | 5,780 | 5,790 | 33,800 |
| 2020/08/14 | 5,820 | 5,900 | 5,780 | 5,860 | 42,500 |
| 2020/08/13 | 5,840 | 5,840 | 5,710 | 5,820 | 39,100 |
| 2020/08/12 | 5,800 | 5,820 | 5,700 | 5,800 | 35,500 |
| 2020/08/11 | 5,630 | 5,790 | 5,630 | 5,780 | 56,100 |
| 2020/08/07 | 5,500 | 5,660 | 5,480 | 5,630 | 62,400 |
| 2020/08/06 | 5,500 | 5,600 | 5,450 | 5,480 | 52,000 |
| 2020/08/05 | 5,460 | 5,580 | 5,430 | 5,520 | 63,600 |
| 2020/08/04 | 5,390 | 5,570 | 5,390 | 5,510 | 95,300 |
| 2020/08/03 | 5,370 | 5,380 | 5,180 | 5,300 | 81,600 |
| 2020/07/31 | 5,350 | 5,350 | 5,000 | 5,020 | 126,400 |
| 2020/07/30 | 5,610 | 5,650 | 5,330 | 5,330 | 83,800 |
| 2020/07/29 | 5,700 | 5,730 | 5,610 | 5,610 | 37,000 |
| 2020/07/28 | 5,800 | 5,820 | 5,740 | 5,750 | 16,500 |
| 2020/07/27 | 5,740 | 5,820 | 5,670 | 5,810 | 30,700 |
| 2020/07/22 | 5,830 | 5,840 | 5,740 | 5,750 | 19,200 |
| 2020/07/21 | 5,770 | 5,860 | 5,760 | 5,830 | 29,000 |
| 2020/07/20 | 5,730 | 5,770 | 5,680 | 5,770 | 20,700 |
| 2020/07/17 | 5,760 | 5,770 | 5,700 | 5,730 | 16,600 |
| 2020/07/16 | 5,800 | 5,830 | 5,720 | 5,770 | 20,300 |
| 2020/07/15 | 5,770 | 5,800 | 5,710 | 5,800 | 28,100 |
| 2020/07/14 | 5,730 | 5,730 | 5,670 | 5,690 | 20,000 |
| 2020/07/13 | 5,700 | 5,770 | 5,690 | 5,750 | 28,100 |
| 2020/07/10 | 5,700 | 5,720 | 5,620 | 5,620 | 39,200 |
| 2020/07/09 | 5,800 | 5,820 | 5,720 | 5,720 | 41,100 |
| 2020/07/08 | 5,850 | 5,930 | 5,810 | 5,810 | 38,000 |
| 2020/07/07 | 5,950 | 5,960 | 5,860 | 5,900 | 21,500 |
| 2020/07/06 | 5,840 | 5,990 | 5,840 | 5,950 | 24,500 |
| 2020/07/03 | 5,850 | 5,910 | 5,800 | 5,840 | 22,500 |
| 2020/07/02 | 5,900 | 5,950 | 5,860 | 5,900 | 44,300 |
| 2020/07/01 | 5,990 | 5,990 | 5,820 | 5,820 | 58,200 |
| 2020/06/30 | 6,050 | 6,050 | 5,980 | 6,000 | 26,000 |
| 2020/06/29 | 6,070 | 6,070 | 5,990 | 6,000 | 32,800 |
| 2020/06/26 | 6,120 | 6,140 | 6,060 | 6,140 | 37,900 |
| 2020/06/25 | 6,080 | 6,140 | 6,080 | 6,080 | 24,300 |
| 2020/06/24 | 6,150 | 6,150 | 6,100 | 6,110 | 17,900 |
| 2020/06/23 | 6,080 | 6,170 | 6,070 | 6,130 | 27,300 |
| 2020/06/22 | 6,120 | 6,150 | 6,090 | 6,130 | 13,700 |
| 2020/06/19 | 6,140 | 6,150 | 6,060 | 6,120 | 37,000 |
| 2020/06/18 | 6,040 | 6,110 | 6,030 | 6,110 | 24,300 |
| 2020/06/17 | 6,140 | 6,140 | 6,080 | 6,080 | 18,700 |
| 2020/06/16 | 6,020 | 6,140 | 6,020 | 6,140 | 45,800 |
| 2020/06/15 | 6,080 | 6,110 | 6,000 | 6,000 | 37,700 |
| 2020/06/12 | 6,000 | 6,110 | 5,990 | 6,090 | 48,800 |
| 2020/06/11 | 6,220 | 6,230 | 6,110 | 6,120 | 51,500 |
| 2020/06/10 | 6,300 | 6,320 | 6,270 | 6,270 | 26,800 |
| 2020/06/09 | 6,330 | 6,330 | 6,280 | 6,330 | 23,700 |
| 2020/06/08 | 6,300 | 6,360 | 6,250 | 6,290 | 45,700 |
| 2020/06/05 | 6,400 | 6,400 | 6,280 | 6,280 | 29,000 |
| 2020/06/04 | 6,430 | 6,430 | 6,300 | 6,380 | 48,200 |
| 2020/06/03 | 6,370 | 6,400 | 6,340 | 6,400 | 38,800 |
| 2020/06/02 | 6,280 | 6,370 | 6,260 | 6,330 | 41,600 |
| 2020/06/01 | 6,300 | 6,300 | 6,200 | 6,220 | 36,200 |
| 2020/05/29 | 6,370 | 6,390 | 6,280 | 6,280 | 67,700 |
| 2020/05/28 | 6,400 | 6,450 | 6,350 | 6,420 | 82,100 |
| 2020/05/27 | 6,490 | 6,500 | 6,440 | 6,470 | 51,500 |
| 2020/05/26 | 6,510 | 6,560 | 6,490 | 6,560 | 50,700 |
| 2020/05/25 | 6,350 | 6,460 | 6,350 | 6,460 | 41,200 |
| 2020/05/22 | 6,350 | 6,350 | 6,240 | 6,320 | 41,700 |
| 2020/05/21 | 6,270 | 6,340 | 6,250 | 6,330 | 41,000 |
| 2020/05/20 | 6,140 | 6,240 | 6,100 | 6,240 | 56,400 |
| 2020/05/19 | 6,160 | 6,200 | 6,080 | 6,120 | 46,100 |
| 2020/05/18 | 6,130 | 6,240 | 6,030 | 6,110 | 78,000 |
| 2020/05/15 | 6,000 | 6,010 | 5,880 | 5,940 | 35,500 |
| 2020/05/14 | 5,930 | 6,020 | 5,930 | 5,980 | 24,900 |
| 2020/05/13 | 5,950 | 6,050 | 5,890 | 6,030 | 35,600 |
| 2020/05/12 | 6,100 | 6,100 | 5,980 | 5,980 | 35,700 |
| 2020/05/11 | 5,910 | 6,060 | 5,900 | 6,060 | 67,200 |
| 2020/05/08 | 5,720 | 5,800 | 5,680 | 5,800 | 52,800 |
| 2020/05/07 | 5,670 | 5,670 | 5,610 | 5,640 | 41,100 |
| 2020/05/01 | 5,780 | 5,780 | 5,690 | 5,710 | 25,600 |
| 2020/04/30 | 5,780 | 5,840 | 5,730 | 5,780 | 61,200 |
| 2020/04/28 | 5,560 | 5,700 | 5,560 | 5,700 | 30,500 |
| 2020/04/27 | 5,660 | 5,660 | 5,580 | 5,610 | 30,100 |
| 2020/04/24 | 5,590 | 5,590 | 5,510 | 5,540 | 39,400 |
| 2020/04/23 | 5,620 | 5,650 | 5,560 | 5,610 | 47,500 |
| 2020/04/22 | 5,700 | 5,700 | 5,610 | 5,630 | 46,700 |
| 2020/04/21 | 5,700 | 5,750 | 5,660 | 5,750 | 33,500 |
| 2020/04/20 | 5,740 | 5,760 | 5,690 | 5,750 | 29,800 |
| 2020/04/17 | 5,800 | 5,900 | 5,740 | 5,750 | 47,700 |
| 2020/04/16 | 5,700 | 5,830 | 5,650 | 5,830 | 34,100 |
| 2020/04/15 | 5,740 | 5,780 | 5,660 | 5,730 | 54,000 |
| 2020/04/14 | 5,630 | 5,710 | 5,620 | 5,690 | 42,900 |
| 2020/04/13 | 5,740 | 5,740 | 5,640 | 5,690 | 29,700 |
| 2020/04/10 | 5,720 | 5,790 | 5,610 | 5,740 | 44,000 |
| 2020/04/09 | 5,820 | 5,860 | 5,610 | 5,770 | 70,300 |
| 2020/04/08 | 5,590 | 5,890 | 5,510 | 5,810 | 104,600 |
| 2020/04/07 | 5,550 | 5,630 | 5,450 | 5,590 | 100,500 |
| 2020/04/06 | 5,190 | 5,350 | 5,100 | 5,280 | 112,000 |
| 2020/04/03 | 5,270 | 5,410 | 5,260 | 5,290 | 66,500 |
| 2020/04/02 | 5,400 | 5,420 | 5,270 | 5,290 | 55,100 |
| 2020/04/01 | 5,720 | 5,770 | 5,420 | 5,440 | 87,900 |
| 2020/03/31 | 5,790 | 5,890 | 5,730 | 5,780 | 78,600 |
| 2020/03/30 | 5,530 | 5,710 | 5,510 | 5,710 | 138,500 |
| 2020/03/27 | 5,830 | 5,980 | 5,770 | 5,890 | 226,500 |
| 2020/03/26 | 5,880 | 5,910 | 5,700 | 5,820 | 150,300 |
| 2020/03/25 | 5,900 | 5,970 | 5,790 | 5,950 | 118,300 |
| 2020/03/24 | 5,780 | 5,780 | 5,620 | 5,730 | 89,000 |
| 2020/03/23 | 5,610 | 5,660 | 5,430 | 5,570 | 139,000 |
| 2020/03/19 | 5,390 | 5,650 | 5,380 | 5,650 | 105,600 |
| 2020/03/18 | 5,390 | 5,550 | 5,340 | 5,340 | 81,000 |
| 2020/03/17 | 4,810 | 5,430 | 4,800 | 5,380 | 117,800 |
| 2020/03/16 | 5,000 | 5,250 | 4,955 | 5,050 | 107,300 |
| 2020/03/13 | 4,830 | 4,990 | 4,670 | 4,965 | 186,300 |
| 2020/03/12 | 5,250 | 5,320 | 5,050 | 5,150 | 109,200 |
| 2020/03/11 | 5,450 | 5,530 | 5,380 | 5,380 | 67,900 |
| 2020/03/10 | 5,200 | 5,480 | 5,120 | 5,440 | 112,500 |
| 2020/03/09 | 5,610 | 5,610 | 5,420 | 5,520 | 70,700 |
| 2020/03/06 | 5,840 | 5,880 | 5,740 | 5,750 | 53,900 |
| 2020/03/05 | 6,020 | 6,030 | 5,920 | 5,940 | 35,800 |
| 2020/03/04 | 5,830 | 5,950 | 5,780 | 5,920 | 48,200 |
| 2020/03/03 | 6,160 | 6,180 | 5,810 | 5,880 | 68,400 |
| 2020/03/02 | 5,610 | 6,080 | 5,610 | 5,960 | 98,100 |
| 2020/02/28 | 5,850 | 5,890 | 5,680 | 5,710 | 111,400 |
| 2020/02/27 | 6,150 | 6,150 | 6,020 | 6,050 | 85,400 |
| 2020/02/26 | 6,190 | 6,190 | 6,070 | 6,100 | 79,400 |
| 2020/02/25 | 6,240 | 6,320 | 6,220 | 6,250 | 67,800 |
| 2020/02/21 | 6,410 | 6,520 | 6,400 | 6,460 | 37,600 |
| 2020/02/20 | 6,450 | 6,540 | 6,420 | 6,430 | 32,400 |
| 2020/02/19 | 6,390 | 6,480 | 6,390 | 6,450 | 28,100 |
| 2020/02/18 | 6,470 | 6,470 | 6,380 | 6,410 | 34,900 |
| 2020/02/17 | 6,550 | 6,580 | 6,500 | 6,510 | 35,700 |
| 2020/02/14 | 6,560 | 6,610 | 6,540 | 6,610 | 28,000 |
| 2020/02/13 | 6,540 | 6,620 | 6,520 | 6,610 | 26,700 |
| 2020/02/12 | 6,560 | 6,580 | 6,520 | 6,540 | 19,800 |
| 2020/02/10 | 6,530 | 6,600 | 6,510 | 6,570 | 22,300 |
| 2020/02/07 | 6,600 | 6,600 | 6,500 | 6,580 | 40,800 |
| 2020/02/06 | 6,570 | 6,600 | 6,560 | 6,580 | 30,000 |
| 2020/02/05 | 6,490 | 6,550 | 6,490 | 6,540 | 35,700 |
| 2020/02/04 | 6,350 | 6,480 | 6,310 | 6,470 | 53,700 |
| 2020/02/03 | 6,430 | 6,430 | 6,350 | 6,350 | 74,700 |
| 2020/01/31 | 6,450 | 6,590 | 6,450 | 6,550 | 28,500 |
| 2020/01/30 | 6,600 | 6,610 | 6,500 | 6,520 | 33,500 |
| 2020/01/29 | 6,570 | 6,600 | 6,540 | 6,590 | 25,900 |
| 2020/01/28 | 6,500 | 6,520 | 6,450 | 6,500 | 36,300 |
| 2020/01/27 | 6,560 | 6,570 | 6,510 | 6,530 | 33,900 |
| 2020/01/24 | 6,680 | 6,680 | 6,620 | 6,620 | 30,600 |
| 2020/01/23 | 6,690 | 6,710 | 6,660 | 6,700 | 28,100 |
| 2020/01/22 | 6,670 | 6,710 | 6,670 | 6,690 | 20,900 |
| 2020/01/21 | 6,720 | 6,720 | 6,670 | 6,670 | 25,800 |
| 2020/01/20 | 6,720 | 6,720 | 6,700 | 6,700 | 15,500 |
| 2020/01/17 | 6,730 | 6,740 | 6,660 | 6,660 | 25,800 |
| 2020/01/16 | 6,670 | 6,710 | 6,660 | 6,690 | 18,800 |
| 2020/01/15 | 6,690 | 6,690 | 6,660 | 6,670 | 22,400 |
| 2020/01/14 | 6,750 | 6,750 | 6,630 | 6,650 | 41,000 |
| 2020/01/10 | 6,730 | 6,740 | 6,700 | 6,700 | 25,900 |
| 2020/01/09 | 6,640 | 6,710 | 6,640 | 6,700 | 47,600 |
| 2020/01/08 | 6,580 | 6,630 | 6,540 | 6,610 | 51,200 |
| 2020/01/07 | 6,550 | 6,620 | 6,540 | 6,600 | 49,500 |
| 2020/01/06 | 6,490 | 6,550 | 6,460 | 6,500 | 47,400 |