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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1998/12/29 | 1,300 | 1,300 | 1,295 | 1,295 | 4,000 |
| 1998/12/25 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 |
| 1998/12/24 | 1,255 | 1,260 | 1,250 | 1,250 | 16,000 |
| 1998/12/22 | 1,270 | 1,275 | 1,270 | 1,275 | 4,000 |
| 1998/12/21 | 1,275 | 1,279 | 1,270 | 1,270 | 17,000 |
| 1998/12/18 | 1,270 | 1,280 | 1,270 | 1,275 | 7,000 |
| 1998/12/17 | 1,271 | 1,275 | 1,270 | 1,270 | 3,000 |
| 1998/12/16 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1998/12/15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1998/12/14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1998/12/11 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1998/12/10 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1998/12/09 | 1,220 | 1,222 | 1,220 | 1,220 | 6,000 |
| 1998/12/08 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 |
| 1998/12/07 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 |
| 1998/12/04 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 |
| 1998/12/02 | 1,270 | 1,270 | 1,235 | 1,240 | 7,000 |
| 1998/12/01 | 1,270 | 1,270 | 1,231 | 1,250 | 6,000 |
| 1998/11/30 | 1,231 | 1,231 | 1,231 | 1,231 | 4,000 |
| 1998/11/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/11/26 | 1,221 | 1,270 | 1,215 | 1,216 | 12,000 |
| 1998/11/25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1998/11/24 | 1,204 | 1,210 | 1,204 | 1,210 | 7,000 |
| 1998/11/20 | 1,201 | 1,210 | 1,201 | 1,202 | 10,000 |
| 1998/11/19 | 1,220 | 1,220 | 1,215 | 1,215 | 6,000 |
| 1998/11/18 | 1,226 | 1,226 | 1,220 | 1,220 | 4,000 |
| 1998/11/17 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 1998/11/16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1998/11/13 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1998/11/12 | 1,249 | 1,251 | 1,249 | 1,250 | 8,000 |
| 1998/11/06 | 1,226 | 1,279 | 1,226 | 1,279 | 6,000 |
| 1998/11/05 | 1,231 | 1,231 | 1,225 | 1,225 | 2,000 |
| 1998/11/04 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 1998/11/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/10/30 | 1,226 | 1,226 | 1,210 | 1,210 | 3,000 |
| 1998/10/29 | 1,211 | 1,225 | 1,211 | 1,225 | 4,000 |
| 1998/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1998/10/22 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
| 1998/10/21 | 1,185 | 1,222 | 1,185 | 1,222 | 2,000 |
| 1998/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1998/10/16 | 1,270 | 1,270 | 1,190 | 1,190 | 9,000 |
| 1998/10/14 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1998/10/13 | 1,230 | 1,230 | 1,180 | 1,186 | 10,000 |
| 1998/10/12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1998/10/09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/10/08 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 |
| 1998/10/07 | 1,199 | 1,200 | 1,195 | 1,195 | 18,000 |
| 1998/10/06 | 1,203 | 1,205 | 1,182 | 1,205 | 23,000 |
| 1998/10/05 | 1,249 | 1,250 | 1,243 | 1,243 | 17,000 |
| 1998/10/02 | 1,280 | 1,280 | 1,250 | 1,250 | 19,000 |
| 1998/10/01 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 |
| 1998/09/30 | 1,261 | 1,299 | 1,261 | 1,290 | 6,000 |
| 1998/09/29 | 1,300 | 1,300 | 1,251 | 1,251 | 8,000 |
| 1998/09/28 | 1,279 | 1,279 | 1,279 | 1,279 | 2,000 |
| 1998/09/25 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 1998/09/24 | 1,265 | 1,299 | 1,265 | 1,279 | 21,000 |
| 1998/09/22 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 |
| 1998/09/21 | 1,300 | 1,300 | 1,265 | 1,265 | 28,000 |
| 1998/09/18 | 1,260 | 1,265 | 1,260 | 1,264 | 11,000 |
| 1998/09/17 | 1,263 | 1,263 | 1,263 | 1,263 | 2,000 |
| 1998/09/14 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1998/09/11 | 1,255 | 1,255 | 1,255 | 1,255 | 2,000 |
| 1998/09/09 | 1,290 | 1,300 | 1,255 | 1,255 | 4,000 |
| 1998/09/08 | 1,270 | 1,270 | 1,255 | 1,255 | 2,000 |
| 1998/09/07 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1998/09/04 | 1,250 | 1,251 | 1,250 | 1,251 | 3,000 |
| 1998/09/03 | 1,255 | 1,255 | 1,250 | 1,250 | 5,000 |
| 1998/09/02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1998/09/01 | 1,246 | 1,250 | 1,245 | 1,250 | 3,000 |
| 1998/08/31 | 1,249 | 1,249 | 1,245 | 1,245 | 4,000 |
| 1998/08/28 | 1,259 | 1,259 | 1,250 | 1,250 | 6,000 |
| 1998/08/27 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1998/08/26 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 |
| 1998/08/25 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 |
| 1998/08/21 | 1,245 | 1,269 | 1,245 | 1,251 | 4,000 |
| 1998/08/20 | 1,261 | 1,261 | 1,251 | 1,251 | 6,000 |
| 1998/08/19 | 1,261 | 1,261 | 1,255 | 1,261 | 5,000 |
| 1998/08/18 | 1,310 | 1,310 | 1,250 | 1,250 | 3,000 |
| 1998/08/17 | 1,241 | 1,241 | 1,240 | 1,240 | 2,000 |
| 1998/08/14 | 1,240 | 1,241 | 1,240 | 1,241 | 2,000 |
| 1998/08/13 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1998/08/12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1998/08/11 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 1998/08/10 | 1,260 | 1,260 | 1,240 | 1,240 | 150,000 |
| 1998/08/07 | 1,270 | 1,270 | 1,265 | 1,270 | 16,000 |
| 1998/08/06 | 1,260 | 1,275 | 1,260 | 1,270 | 15,000 |
| 1998/08/05 | 1,279 | 1,280 | 1,279 | 1,280 | 3,000 |
| 1998/08/04 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1998/08/03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1998/07/31 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 |
| 1998/07/30 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1998/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1998/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/07/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/07/24 | 1,300 | 1,300 | 1,300 | 1,300 | 47,000 |
| 1998/07/23 | 1,310 | 1,310 | 1,300 | 1,310 | 11,000 |
| 1998/07/22 | 1,349 | 1,355 | 1,346 | 1,346 | 17,000 |
| 1998/07/21 | 1,380 | 1,380 | 1,350 | 1,355 | 6,000 |
| 1998/07/17 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1998/07/16 | 1,375 | 1,380 | 1,355 | 1,355 | 10,000 |
| 1998/07/15 | 1,380 | 1,380 | 1,379 | 1,380 | 6,000 |
| 1998/07/13 | 1,380 | 1,385 | 1,380 | 1,385 | 5,000 |
| 1998/07/10 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 |
| 1998/07/09 | 1,370 | 1,380 | 1,370 | 1,380 | 14,000 |
| 1998/07/08 | 1,350 | 1,370 | 1,350 | 1,370 | 10,000 |
| 1998/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1998/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/07/03 | 1,310 | 1,330 | 1,300 | 1,300 | 6,000 |
| 1998/07/02 | 1,330 | 1,349 | 1,330 | 1,331 | 8,000 |
| 1998/07/01 | 1,280 | 1,320 | 1,280 | 1,320 | 18,000 |
| 1998/06/30 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 |
| 1998/06/29 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1998/06/26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1998/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/06/24 | 1,245 | 1,245 | 1,245 | 1,245 | 6,000 |
| 1998/06/23 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1998/06/22 | 1,245 | 1,260 | 1,245 | 1,260 | 6,000 |
| 1998/06/19 | 1,245 | 1,245 | 1,245 | 1,245 | 6,000 |
| 1998/06/18 | 1,250 | 1,250 | 1,240 | 1,250 | 6,000 |
| 1998/06/17 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1998/06/16 | 1,230 | 1,240 | 1,230 | 1,230 | 6,000 |
| 1998/06/15 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1998/06/12 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1998/06/11 | 1,240 | 1,250 | 1,240 | 1,240 | 9,000 |
| 1998/06/09 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1998/06/08 | 1,249 | 1,250 | 1,249 | 1,250 | 3,000 |
| 1998/06/05 | 1,235 | 1,238 | 1,235 | 1,238 | 2,000 |
| 1998/06/04 | 1,230 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1998/06/03 | 1,260 | 1,260 | 1,230 | 1,230 | 7,000 |
| 1998/06/02 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 1998/06/01 | 1,260 | 1,260 | 1,230 | 1,240 | 8,000 |
| 1998/05/29 | 1,230 | 1,250 | 1,230 | 1,250 | 10,000 |
| 1998/05/28 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1998/05/26 | 1,250 | 1,270 | 1,230 | 1,270 | 6,000 |
| 1998/05/22 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 |
| 1998/05/21 | 1,225 | 1,230 | 1,225 | 1,230 | 4,000 |
| 1998/05/20 | 1,255 | 1,259 | 1,255 | 1,259 | 2,000 |
| 1998/05/19 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 |
| 1998/05/18 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 1998/05/15 | 1,181 | 1,232 | 1,180 | 1,232 | 8,000 |
| 1998/05/14 | 1,150 | 1,150 | 1,130 | 1,130 | 23,000 |
| 1998/05/13 | 1,149 | 1,150 | 1,122 | 1,150 | 5,000 |
| 1998/05/12 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1998/05/11 | 1,160 | 1,160 | 1,150 | 1,160 | 26,000 |
| 1998/05/08 | 1,170 | 1,180 | 1,170 | 1,170 | 49,000 |
| 1998/05/07 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1998/05/06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1998/05/01 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1998/04/30 | 1,235 | 1,300 | 1,235 | 1,270 | 16,000 |
| 1998/04/28 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1998/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1998/04/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1998/04/21 | 1,255 | 1,260 | 1,240 | 1,260 | 14,000 |
| 1998/04/20 | 1,270 | 1,270 | 1,250 | 1,255 | 19,000 |
| 1998/04/17 | 1,242 | 1,242 | 1,242 | 1,242 | 1,000 |
| 1998/04/16 | 1,212 | 1,212 | 1,200 | 1,212 | 10,000 |
| 1998/04/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1998/04/14 | 1,199 | 1,200 | 1,190 | 1,200 | 20,000 |
| 1998/04/13 | 1,213 | 1,213 | 1,200 | 1,200 | 20,000 |
| 1998/04/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/04/08 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1998/04/07 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 |
| 1998/04/06 | 1,110 | 1,150 | 1,110 | 1,150 | 10,000 |
| 1998/04/03 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 |
| 1998/04/02 | 1,200 | 1,210 | 1,150 | 1,150 | 8,000 |
| 1998/04/01 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 1998/03/31 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1998/03/30 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 |
| 1998/03/26 | 1,270 | 1,280 | 1,250 | 1,250 | 6,000 |
| 1998/03/25 | 1,330 | 1,360 | 1,330 | 1,360 | 37,000 |
| 1998/03/24 | 1,310 | 1,330 | 1,310 | 1,320 | 14,000 |
| 1998/03/23 | 1,320 | 1,330 | 1,310 | 1,310 | 17,000 |
| 1998/03/20 | 1,310 | 1,330 | 1,300 | 1,320 | 9,000 |
| 1998/03/19 | 1,260 | 1,300 | 1,260 | 1,300 | 15,000 |
| 1998/03/18 | 1,270 | 1,270 | 1,250 | 1,260 | 18,000 |
| 1998/03/17 | 1,270 | 1,290 | 1,270 | 1,270 | 11,000 |
| 1998/03/16 | 1,250 | 1,270 | 1,250 | 1,260 | 7,000 |
| 1998/03/13 | 1,220 | 1,270 | 1,220 | 1,240 | 25,000 |
| 1998/03/12 | 1,230 | 1,230 | 1,210 | 1,210 | 7,000 |
| 1998/03/11 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 |
| 1998/03/10 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 1998/03/09 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 |
| 1998/03/06 | 1,190 | 1,250 | 1,190 | 1,210 | 9,000 |
| 1998/03/05 | 1,180 | 1,190 | 1,180 | 1,190 | 7,000 |
| 1998/03/04 | 1,200 | 1,200 | 1,190 | 1,190 | 61,000 |
| 1998/03/03 | 1,210 | 1,210 | 1,200 | 1,200 | 30,000 |
| 1998/03/02 | 1,200 | 1,220 | 1,200 | 1,200 | 78,000 |
| 1998/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | 31,000 |
| 1998/02/26 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 1998/02/25 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 |
| 1998/02/24 | 1,190 | 1,190 | 1,170 | 1,170 | 12,000 |
| 1998/02/23 | 1,160 | 1,200 | 1,160 | 1,200 | 14,000 |
| 1998/02/20 | 1,250 | 1,260 | 1,150 | 1,150 | 32,000 |
| 1998/02/19 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1998/02/18 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 |
| 1998/02/17 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1998/02/16 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1998/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1998/02/12 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1998/02/10 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 |
| 1998/02/09 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1998/02/06 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1998/02/05 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 1998/02/04 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1998/02/03 | 1,240 | 1,280 | 1,230 | 1,250 | 21,000 |
| 1998/02/02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1998/01/30 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 |
| 1998/01/29 | 1,220 | 1,220 | 1,200 | 1,200 | 23,000 |
| 1998/01/28 | 1,220 | 1,240 | 1,220 | 1,240 | 8,000 |
| 1998/01/27 | 1,240 | 1,240 | 1,200 | 1,200 | 10,000 |
| 1998/01/26 | 1,190 | 1,230 | 1,190 | 1,230 | 34,000 |
| 1998/01/23 | 1,160 | 1,180 | 1,160 | 1,180 | 21,000 |
| 1998/01/22 | 1,150 | 1,160 | 1,140 | 1,160 | 9,000 |
| 1998/01/21 | 1,160 | 1,180 | 1,160 | 1,170 | 14,000 |
| 1998/01/20 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 |
| 1998/01/19 | 1,100 | 1,190 | 1,100 | 1,160 | 14,000 |
| 1998/01/16 | 1,070 | 1,110 | 1,070 | 1,110 | 19,000 |
| 1998/01/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/01/13 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1998/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1998/01/09 | 1,050 | 1,060 | 1,040 | 1,050 | 19,000 |
| 1998/01/08 | 1,060 | 1,090 | 1,060 | 1,060 | 23,000 |
| 1998/01/07 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 |
| 1998/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 |
| 1998/01/05 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |