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 |
|---|---|---|---|---|---|
| 2023/12/29 | 8,080 | 8,090 | 8,020 | 8,070 | 21,400 |
| 2023/12/28 | 7,970 | 8,080 | 7,950 | 8,080 | 21,100 |
| 2023/12/27 | 7,990 | 8,000 | 7,930 | 7,970 | 25,200 |
| 2023/12/26 | 8,000 | 8,010 | 7,940 | 7,990 | 18,200 |
| 2023/12/25 | 7,910 | 7,990 | 7,900 | 7,980 | 18,500 |
| 2023/12/22 | 7,850 | 7,910 | 7,850 | 7,910 | 26,600 |
| 2023/12/21 | 7,890 | 7,920 | 7,840 | 7,850 | 23,400 |
| 2023/12/20 | 7,890 | 7,940 | 7,860 | 7,910 | 29,200 |
| 2023/12/19 | 7,850 | 7,880 | 7,790 | 7,860 | 28,500 |
| 2023/12/18 | 7,740 | 7,820 | 7,710 | 7,820 | 24,700 |
| 2023/12/15 | 8,060 | 8,060 | 7,780 | 7,800 | 43,200 |
| 2023/12/14 | 8,130 | 8,130 | 7,960 | 8,000 | 31,400 |
| 2023/12/13 | 8,150 | 8,210 | 8,070 | 8,090 | 35,100 |
| 2023/12/12 | 8,150 | 8,190 | 8,100 | 8,100 | 30,300 |
| 2023/12/11 | 8,060 | 8,130 | 8,040 | 8,130 | 24,700 |
| 2023/12/08 | 8,180 | 8,210 | 8,000 | 8,040 | 54,000 |
| 2023/12/07 | 8,170 | 8,200 | 8,100 | 8,130 | 29,500 |
| 2023/12/06 | 8,070 | 8,220 | 8,060 | 8,200 | 45,800 |
| 2023/12/05 | 8,020 | 8,150 | 8,020 | 8,070 | 34,400 |
| 2023/12/04 | 8,000 | 8,100 | 8,000 | 8,070 | 30,000 |
| 2023/12/01 | 8,020 | 8,080 | 7,980 | 8,050 | 33,200 |
| 2023/11/30 | 7,930 | 8,020 | 7,880 | 8,010 | 77,600 |
| 2023/11/29 | 7,960 | 8,020 | 7,920 | 7,930 | 31,000 |
| 2023/11/28 | 7,950 | 7,990 | 7,950 | 7,980 | 21,600 |
| 2023/11/27 | 8,030 | 8,030 | 7,920 | 7,950 | 36,400 |
| 2023/11/24 | 8,090 | 8,090 | 7,970 | 7,970 | 34,500 |
| 2023/11/22 | 8,070 | 8,120 | 7,990 | 8,050 | 85,700 |
| 2023/11/21 | 7,840 | 7,980 | 7,840 | 7,930 | 43,900 |
| 2023/11/20 | 7,950 | 7,980 | 7,830 | 7,870 | 41,100 |
| 2023/11/17 | 7,890 | 7,960 | 7,850 | 7,960 | 33,400 |
| 2023/11/16 | 7,920 | 7,970 | 7,880 | 7,880 | 28,500 |
| 2023/11/15 | 8,000 | 8,010 | 7,900 | 7,970 | 43,100 |
| 2023/11/14 | 7,980 | 8,010 | 7,940 | 7,970 | 28,700 |
| 2023/11/13 | 7,950 | 8,070 | 7,920 | 8,000 | 46,200 |
| 2023/11/10 | 7,950 | 7,960 | 7,900 | 7,900 | 36,200 |
| 2023/11/09 | 7,880 | 7,960 | 7,780 | 7,960 | 59,900 |
| 2023/11/08 | 8,000 | 8,010 | 7,840 | 7,910 | 84,800 |
| 2023/11/07 | 7,990 | 8,120 | 7,980 | 8,030 | 79,700 |
| 2023/11/06 | 7,900 | 8,100 | 7,890 | 7,980 | 108,200 |
| 2023/11/02 | 7,990 | 8,150 | 7,830 | 7,910 | 212,400 |
| 2023/11/01 | 7,340 | 7,880 | 7,330 | 7,880 | 310,900 |
| 2023/10/31 | 6,850 | 6,980 | 6,830 | 6,980 | 51,200 |
| 2023/10/30 | 6,840 | 6,880 | 6,800 | 6,830 | 178,100 |
| 2023/10/27 | 6,870 | 6,900 | 6,850 | 6,900 | 34,000 |
| 2023/10/26 | 6,920 | 6,980 | 6,850 | 6,860 | 48,400 |
| 2023/10/25 | 6,880 | 6,980 | 6,880 | 6,940 | 46,200 |
| 2023/10/24 | 6,900 | 6,950 | 6,850 | 6,900 | 39,800 |
| 2023/10/23 | 6,910 | 6,940 | 6,890 | 6,900 | 27,200 |
| 2023/10/20 | 6,900 | 6,960 | 6,900 | 6,900 | 25,200 |
| 2023/10/19 | 6,820 | 6,930 | 6,820 | 6,920 | 25,500 |
| 2023/10/18 | 6,910 | 6,910 | 6,820 | 6,880 | 39,600 |
| 2023/10/17 | 6,850 | 6,920 | 6,840 | 6,900 | 33,100 |
| 2023/10/16 | 6,890 | 6,890 | 6,790 | 6,800 | 39,700 |
| 2023/10/13 | 6,950 | 6,960 | 6,890 | 6,900 | 30,100 |
| 2023/10/12 | 6,930 | 6,970 | 6,830 | 6,950 | 41,200 |
| 2023/10/11 | 6,900 | 6,920 | 6,860 | 6,880 | 36,000 |
| 2023/10/10 | 6,990 | 6,990 | 6,910 | 6,930 | 52,000 |
| 2023/10/06 | 6,910 | 7,000 | 6,910 | 6,940 | 33,700 |
| 2023/10/05 | 6,860 | 6,940 | 6,860 | 6,920 | 32,700 |
| 2023/10/04 | 6,800 | 6,900 | 6,800 | 6,860 | 52,300 |
| 2023/10/03 | 6,770 | 6,870 | 6,760 | 6,830 | 43,100 |
| 2023/10/02 | 6,900 | 6,920 | 6,780 | 6,780 | 60,500 |
| 2023/09/29 | 6,960 | 7,040 | 6,880 | 6,910 | 50,900 |
| 2023/09/28 | 7,000 | 7,000 | 6,880 | 6,930 | 107,000 |
| 2023/09/27 | 7,090 | 7,130 | 7,020 | 7,120 | 329,100 |
| 2023/09/26 | 6,990 | 7,100 | 6,990 | 7,080 | 202,400 |
| 2023/09/25 | 6,940 | 7,020 | 6,930 | 7,020 | 131,500 |
| 2023/09/22 | 6,950 | 6,990 | 6,940 | 6,940 | 88,000 |
| 2023/09/21 | 6,950 | 7,010 | 6,950 | 7,000 | 71,100 |
| 2023/09/20 | 6,960 | 6,990 | 6,920 | 6,930 | 72,200 |
| 2023/09/19 | 7,030 | 7,030 | 6,950 | 6,990 | 94,700 |
| 2023/09/15 | 7,060 | 7,060 | 7,000 | 7,010 | 64,000 |
| 2023/09/14 | 7,050 | 7,050 | 6,970 | 7,020 | 54,300 |
| 2023/09/13 | 7,070 | 7,070 | 7,030 | 7,050 | 34,900 |
| 2023/09/12 | 7,030 | 7,090 | 7,030 | 7,080 | 26,600 |
| 2023/09/11 | 7,020 | 7,040 | 6,970 | 6,990 | 44,600 |
| 2023/09/08 | 7,050 | 7,080 | 7,010 | 7,030 | 36,100 |
| 2023/09/07 | 7,030 | 7,080 | 7,020 | 7,050 | 32,400 |
| 2023/09/06 | 7,110 | 7,130 | 7,040 | 7,060 | 22,500 |
| 2023/09/05 | 7,120 | 7,130 | 7,080 | 7,110 | 29,800 |
| 2023/09/04 | 7,030 | 7,120 | 7,010 | 7,120 | 47,900 |
| 2023/09/01 | 7,020 | 7,030 | 6,980 | 7,030 | 28,500 |
| 2023/08/31 | 6,960 | 7,030 | 6,960 | 7,020 | 41,200 |
| 2023/08/30 | 6,920 | 6,940 | 6,900 | 6,930 | 19,300 |
| 2023/08/29 | 6,930 | 6,940 | 6,890 | 6,920 | 14,800 |
| 2023/08/28 | 6,890 | 6,920 | 6,860 | 6,890 | 19,300 |
| 2023/08/25 | 6,880 | 6,900 | 6,850 | 6,860 | 19,700 |
| 2023/08/24 | 6,860 | 6,930 | 6,850 | 6,930 | 25,700 |
| 2023/08/23 | 6,860 | 6,870 | 6,810 | 6,840 | 21,700 |
| 2023/08/22 | 6,860 | 6,880 | 6,810 | 6,870 | 18,400 |
| 2023/08/21 | 6,720 | 6,830 | 6,710 | 6,830 | 28,800 |
| 2023/08/18 | 6,800 | 6,810 | 6,730 | 6,750 | 30,300 |
| 2023/08/17 | 6,960 | 6,960 | 6,820 | 6,830 | 28,300 |
| 2023/08/16 | 7,020 | 7,020 | 6,950 | 6,960 | 22,700 |
| 2023/08/15 | 7,080 | 7,080 | 7,010 | 7,020 | 30,400 |
| 2023/08/14 | 7,000 | 7,070 | 6,990 | 7,070 | 36,100 |
| 2023/08/10 | 6,970 | 7,000 | 6,940 | 7,000 | 36,500 |
| 2023/08/09 | 6,980 | 6,980 | 6,930 | 6,930 | 23,200 |
| 2023/08/08 | 6,910 | 6,990 | 6,910 | 6,980 | 23,900 |
| 2023/08/07 | 6,800 | 6,920 | 6,790 | 6,910 | 31,900 |
| 2023/08/04 | 6,830 | 6,850 | 6,800 | 6,850 | 17,100 |
| 2023/08/03 | 6,880 | 6,880 | 6,820 | 6,830 | 35,100 |
| 2023/08/02 | 6,900 | 6,960 | 6,880 | 6,890 | 42,900 |
| 2023/08/01 | 6,830 | 6,890 | 6,800 | 6,860 | 46,700 |
| 2023/07/31 | 6,790 | 6,830 | 6,760 | 6,770 | 41,300 |
| 2023/07/28 | 6,710 | 6,780 | 6,690 | 6,780 | 32,200 |
| 2023/07/27 | 6,700 | 6,730 | 6,680 | 6,720 | 19,200 |
| 2023/07/26 | 6,710 | 6,720 | 6,660 | 6,710 | 22,100 |
| 2023/07/25 | 6,700 | 6,730 | 6,700 | 6,710 | 13,000 |
| 2023/07/24 | 6,680 | 6,740 | 6,640 | 6,720 | 22,600 |
| 2023/07/21 | 6,620 | 6,660 | 6,600 | 6,650 | 16,100 |
| 2023/07/20 | 6,690 | 6,700 | 6,610 | 6,610 | 19,400 |
| 2023/07/19 | 6,630 | 6,630 | 6,570 | 6,610 | 17,400 |
| 2023/07/18 | 6,590 | 6,600 | 6,550 | 6,590 | 16,900 |
| 2023/07/14 | 6,560 | 6,580 | 6,510 | 6,550 | 16,600 |
| 2023/07/13 | 6,610 | 6,610 | 6,520 | 6,550 | 30,500 |
| 2023/07/12 | 6,570 | 6,580 | 6,520 | 6,560 | 19,500 |
| 2023/07/11 | 6,580 | 6,600 | 6,540 | 6,570 | 15,500 |
| 2023/07/10 | 6,500 | 6,570 | 6,500 | 6,540 | 28,000 |
| 2023/07/07 | 6,520 | 6,550 | 6,490 | 6,500 | 39,200 |
| 2023/07/06 | 6,650 | 6,650 | 6,530 | 6,580 | 37,600 |
| 2023/07/05 | 6,750 | 6,750 | 6,660 | 6,680 | 25,700 |
| 2023/07/04 | 6,770 | 6,780 | 6,730 | 6,760 | 39,500 |
| 2023/07/03 | 6,680 | 6,780 | 6,680 | 6,760 | 42,900 |
| 2023/06/30 | 6,690 | 6,700 | 6,650 | 6,700 | 26,600 |
| 2023/06/29 | 6,700 | 6,740 | 6,650 | 6,660 | 30,100 |
| 2023/06/28 | 6,650 | 6,700 | 6,630 | 6,690 | 21,700 |
| 2023/06/27 | 6,630 | 6,640 | 6,600 | 6,630 | 16,600 |
| 2023/06/26 | 6,590 | 6,630 | 6,570 | 6,630 | 22,100 |
| 2023/06/23 | 6,630 | 6,660 | 6,570 | 6,590 | 28,900 |
| 2023/06/22 | 6,690 | 6,690 | 6,620 | 6,630 | 21,600 |
| 2023/06/21 | 6,710 | 6,740 | 6,660 | 6,660 | 38,200 |
| 2023/06/20 | 6,600 | 6,700 | 6,590 | 6,700 | 59,700 |
| 2023/06/19 | 6,570 | 6,590 | 6,530 | 6,590 | 35,700 |
| 2023/06/16 | 6,480 | 6,580 | 6,450 | 6,570 | 71,400 |
| 2023/06/15 | 6,450 | 6,460 | 6,420 | 6,440 | 25,000 |
| 2023/06/14 | 6,450 | 6,460 | 6,410 | 6,450 | 23,300 |
| 2023/06/13 | 6,480 | 6,490 | 6,430 | 6,440 | 27,900 |
| 2023/06/12 | 6,440 | 6,460 | 6,420 | 6,440 | 21,000 |
| 2023/06/09 | 6,360 | 6,440 | 6,360 | 6,420 | 38,100 |
| 2023/06/08 | 6,340 | 6,380 | 6,330 | 6,370 | 25,800 |
| 2023/06/07 | 6,420 | 6,440 | 6,340 | 6,340 | 26,900 |
| 2023/06/06 | 6,390 | 6,410 | 6,370 | 6,390 | 22,300 |
| 2023/06/05 | 6,470 | 6,470 | 6,360 | 6,390 | 35,900 |
| 2023/06/02 | 6,350 | 6,440 | 6,340 | 6,430 | 52,100 |
| 2023/06/01 | 6,250 | 6,340 | 6,250 | 6,310 | 38,500 |
| 2023/05/31 | 6,310 | 6,340 | 6,250 | 6,340 | 50,100 |
| 2023/05/30 | 6,250 | 6,310 | 6,230 | 6,310 | 34,800 |
| 2023/05/29 | 6,350 | 6,360 | 6,270 | 6,290 | 39,300 |
| 2023/05/26 | 6,310 | 6,380 | 6,310 | 6,350 | 20,400 |
| 2023/05/25 | 6,270 | 6,360 | 6,260 | 6,330 | 18,200 |
| 2023/05/24 | 6,360 | 6,360 | 6,270 | 6,290 | 22,400 |
| 2023/05/23 | 6,400 | 6,420 | 6,350 | 6,380 | 47,000 |
| 2023/05/22 | 6,320 | 6,410 | 6,320 | 6,400 | 27,500 |
| 2023/05/19 | 6,330 | 6,330 | 6,280 | 6,300 | 27,400 |
| 2023/05/18 | 6,400 | 6,400 | 6,330 | 6,330 | 36,100 |
| 2023/05/17 | 6,410 | 6,410 | 6,360 | 6,410 | 39,300 |
| 2023/05/16 | 6,330 | 6,440 | 6,320 | 6,420 | 74,300 |
| 2023/05/15 | 6,280 | 6,330 | 6,250 | 6,290 | 45,700 |
| 2023/05/12 | 6,220 | 6,280 | 6,200 | 6,280 | 35,100 |
| 2023/05/11 | 6,190 | 6,220 | 6,160 | 6,210 | 24,900 |
| 2023/05/10 | 6,250 | 6,260 | 6,200 | 6,220 | 26,300 |
| 2023/05/09 | 6,210 | 6,260 | 6,190 | 6,250 | 33,300 |
| 2023/05/08 | 6,190 | 6,230 | 6,190 | 6,210 | 35,200 |
| 2023/05/02 | 6,210 | 6,220 | 6,140 | 6,180 | 22,300 |
| 2023/05/01 | 6,200 | 6,210 | 6,180 | 6,200 | 30,500 |
| 2023/04/28 | 6,150 | 6,190 | 6,150 | 6,190 | 34,700 |
| 2023/04/27 | 6,130 | 6,140 | 6,110 | 6,130 | 21,100 |
| 2023/04/26 | 6,160 | 6,170 | 6,120 | 6,140 | 24,900 |
| 2023/04/25 | 6,170 | 6,180 | 6,150 | 6,180 | 22,600 |
| 2023/04/24 | 6,130 | 6,170 | 6,130 | 6,130 | 23,600 |
| 2023/04/21 | 6,140 | 6,170 | 6,120 | 6,130 | 17,200 |
| 2023/04/20 | 6,140 | 6,180 | 6,130 | 6,150 | 17,800 |
| 2023/04/19 | 6,110 | 6,170 | 6,090 | 6,170 | 32,600 |
| 2023/04/18 | 6,150 | 6,160 | 6,120 | 6,130 | 39,000 |
| 2023/04/17 | 6,140 | 6,170 | 6,130 | 6,150 | 25,500 |
| 2023/04/14 | 6,130 | 6,150 | 6,130 | 6,130 | 44,700 |
| 2023/04/13 | 6,110 | 6,120 | 6,090 | 6,110 | 28,900 |
| 2023/04/12 | 6,080 | 6,110 | 6,080 | 6,090 | 22,300 |
| 2023/04/11 | 6,050 | 6,090 | 6,050 | 6,060 | 23,700 |
| 2023/04/10 | 6,030 | 6,040 | 6,010 | 6,040 | 19,100 |
| 2023/04/07 | 6,020 | 6,040 | 6,010 | 6,010 | 27,100 |
| 2023/04/06 | 6,010 | 6,020 | 5,980 | 6,000 | 28,000 |
| 2023/04/05 | 6,100 | 6,100 | 6,010 | 6,030 | 37,600 |
| 2023/04/04 | 6,060 | 6,110 | 6,060 | 6,100 | 57,900 |
| 2023/04/03 | 6,030 | 6,060 | 6,010 | 6,040 | 31,800 |
| 2023/03/31 | 6,010 | 6,060 | 6,000 | 6,020 | 45,900 |
| 2023/03/30 | 6,030 | 6,040 | 5,960 | 6,020 | 107,700 |
| 2023/03/29 | 6,050 | 6,120 | 6,040 | 6,120 | 244,000 |
| 2023/03/28 | 6,070 | 6,080 | 6,010 | 6,020 | 110,800 |
| 2023/03/27 | 6,090 | 6,100 | 6,060 | 6,060 | 106,600 |
| 2023/03/24 | 6,010 | 6,080 | 6,010 | 6,080 | 106,800 |
| 2023/03/23 | 6,010 | 6,040 | 6,000 | 6,020 | 54,800 |
| 2023/03/22 | 6,020 | 6,040 | 5,980 | 6,030 | 52,500 |
| 2023/03/20 | 6,040 | 6,040 | 5,970 | 5,970 | 89,100 |
| 2023/03/17 | 6,060 | 6,100 | 6,060 | 6,060 | 68,100 |
| 2023/03/16 | 6,030 | 6,070 | 6,020 | 6,070 | 43,000 |
| 2023/03/15 | 6,070 | 6,110 | 6,050 | 6,110 | 35,500 |
| 2023/03/14 | 6,040 | 6,060 | 6,010 | 6,050 | 48,700 |
| 2023/03/13 | 6,080 | 6,100 | 6,050 | 6,100 | 47,300 |
| 2023/03/10 | 6,190 | 6,200 | 6,110 | 6,120 | 55,500 |
| 2023/03/09 | 6,200 | 6,220 | 6,190 | 6,190 | 34,800 |
| 2023/03/08 | 6,170 | 6,190 | 6,160 | 6,170 | 32,700 |
| 2023/03/07 | 6,130 | 6,180 | 6,120 | 6,170 | 39,300 |
| 2023/03/06 | 6,110 | 6,130 | 6,100 | 6,110 | 28,100 |
| 2023/03/03 | 6,090 | 6,100 | 6,060 | 6,100 | 40,100 |
| 2023/03/02 | 6,060 | 6,090 | 6,050 | 6,050 | 28,400 |
| 2023/03/01 | 6,070 | 6,080 | 6,030 | 6,040 | 30,000 |
| 2023/02/28 | 6,050 | 6,090 | 6,050 | 6,090 | 26,000 |
| 2023/02/27 | 6,080 | 6,080 | 6,050 | 6,050 | 25,100 |
| 2023/02/24 | 6,050 | 6,080 | 6,030 | 6,080 | 24,000 |
| 2023/02/22 | 6,030 | 6,060 | 6,020 | 6,050 | 22,700 |
| 2023/02/21 | 6,070 | 6,070 | 6,030 | 6,030 | 21,200 |
| 2023/02/20 | 6,050 | 6,080 | 6,040 | 6,070 | 20,300 |
| 2023/02/17 | 6,030 | 6,040 | 6,010 | 6,040 | 25,300 |
| 2023/02/16 | 6,040 | 6,060 | 6,010 | 6,040 | 30,900 |
| 2023/02/15 | 6,010 | 6,030 | 5,990 | 6,030 | 21,400 |
| 2023/02/14 | 5,980 | 5,990 | 5,970 | 5,990 | 22,700 |
| 2023/02/13 | 5,980 | 6,000 | 5,930 | 5,950 | 33,400 |
| 2023/02/10 | 5,960 | 6,000 | 5,960 | 5,980 | 24,700 |
| 2023/02/09 | 5,970 | 6,000 | 5,970 | 5,970 | 22,200 |
| 2023/02/08 | 6,010 | 6,020 | 5,970 | 5,990 | 21,400 |
| 2023/02/07 | 6,040 | 6,070 | 5,990 | 5,990 | 33,800 |
| 2023/02/06 | 6,030 | 6,040 | 5,990 | 6,040 | 35,800 |
| 2023/02/03 | 5,980 | 6,000 | 5,950 | 5,990 | 33,400 |
| 2023/02/02 | 6,010 | 6,020 | 5,980 | 5,980 | 27,900 |
| 2023/02/01 | 6,030 | 6,080 | 6,000 | 6,010 | 42,800 |
| 2023/01/31 | 6,030 | 6,070 | 6,010 | 6,070 | 52,800 |
| 2023/01/30 | 5,960 | 6,010 | 5,960 | 5,990 | 50,900 |
| 2023/01/27 | 5,940 | 5,950 | 5,920 | 5,940 | 21,700 |
| 2023/01/26 | 5,950 | 5,950 | 5,920 | 5,920 | 38,100 |
| 2023/01/25 | 5,950 | 5,960 | 5,920 | 5,950 | 22,400 |
| 2023/01/24 | 5,950 | 5,950 | 5,900 | 5,950 | 32,900 |
| 2023/01/23 | 5,930 | 5,950 | 5,900 | 5,930 | 33,300 |
| 2023/01/20 | 5,910 | 5,920 | 5,890 | 5,900 | 18,300 |
| 2023/01/19 | 5,900 | 5,910 | 5,880 | 5,900 | 24,500 |
| 2023/01/18 | 5,900 | 5,920 | 5,870 | 5,900 | 29,900 |
| 2023/01/17 | 5,910 | 5,910 | 5,890 | 5,900 | 16,400 |
| 2023/01/16 | 5,880 | 5,920 | 5,870 | 5,900 | 23,200 |
| 2023/01/13 | 5,900 | 5,920 | 5,880 | 5,900 | 54,800 |
| 2023/01/12 | 5,930 | 5,940 | 5,900 | 5,910 | 25,800 |
| 2023/01/11 | 5,940 | 5,960 | 5,930 | 5,940 | 20,200 |
| 2023/01/10 | 5,960 | 5,990 | 5,910 | 5,920 | 21,800 |
| 2023/01/06 | 5,930 | 5,940 | 5,900 | 5,910 | 29,000 |
| 2023/01/05 | 5,930 | 5,930 | 5,900 | 5,930 | 35,300 |
| 2023/01/04 | 6,010 | 6,010 | 5,940 | 5,940 | 45,100 |