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 |
---|---|---|---|---|---|
1999/12/30 | 1,340 | 1,360 | 1,340 | 1,350 | 6,000 |
1999/12/29 | 1,340 | 1,340 | 1,321 | 1,340 | 20,000 |
1999/12/28 | 1,340 | 1,340 | 1,320 | 1,321 | 12,000 |
1999/12/27 | 1,322 | 1,340 | 1,312 | 1,340 | 20,000 |
1999/12/24 | 1,351 | 1,351 | 1,320 | 1,321 | 17,000 |
1999/12/22 | 1,320 | 1,360 | 1,320 | 1,360 | 23,000 |
1999/12/21 | 1,350 | 1,360 | 1,310 | 1,330 | 20,000 |
1999/12/20 | 1,350 | 1,360 | 1,350 | 1,360 | 23,000 |
1999/12/17 | 1,380 | 1,380 | 1,350 | 1,350 | 21,000 |
1999/12/16 | 1,380 | 1,385 | 1,380 | 1,380 | 12,000 |
1999/12/15 | 1,380 | 1,380 | 1,350 | 1,380 | 13,000 |
1999/12/14 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 |
1999/12/13 | 1,400 | 1,400 | 1,350 | 1,350 | 22,000 |
1999/12/10 | 1,400 | 1,400 | 1,380 | 1,390 | 4,000 |
1999/12/09 | 1,399 | 1,400 | 1,380 | 1,400 | 7,000 |
1999/12/08 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 |
1999/12/07 | 1,420 | 1,420 | 1,400 | 1,410 | 9,000 |
1999/12/06 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 |
1999/12/03 | 1,400 | 1,450 | 1,400 | 1,430 | 5,000 |
1999/12/02 | 1,449 | 1,450 | 1,400 | 1,400 | 15,000 |
1999/12/01 | 1,410 | 1,410 | 1,400 | 1,410 | 9,000 |
1999/11/30 | 1,450 | 1,450 | 1,410 | 1,430 | 5,000 |
1999/11/29 | 1,400 | 1,401 | 1,400 | 1,400 | 6,000 |
1999/11/26 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 |
1999/11/25 | 1,451 | 1,451 | 1,401 | 1,401 | 7,000 |
1999/11/24 | 1,481 | 1,483 | 1,450 | 1,450 | 14,000 |
1999/11/22 | 1,451 | 1,500 | 1,451 | 1,460 | 14,000 |
1999/11/19 | 1,490 | 1,550 | 1,450 | 1,450 | 20,000 |
1999/11/18 | 1,438 | 1,490 | 1,438 | 1,490 | 12,000 |
1999/11/17 | 1,400 | 1,410 | 1,350 | 1,400 | 42,000 |
1999/11/16 | 1,421 | 1,440 | 1,420 | 1,420 | 7,000 |
1999/11/15 | 1,450 | 1,450 | 1,420 | 1,440 | 15,000 |
1999/11/12 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
1999/11/11 | 1,454 | 1,455 | 1,450 | 1,450 | 20,000 |
1999/11/10 | 1,451 | 1,470 | 1,450 | 1,455 | 17,000 |
1999/11/09 | 1,470 | 1,470 | 1,451 | 1,455 | 14,000 |
1999/11/08 | 1,450 | 1,470 | 1,450 | 1,470 | 14,000 |
1999/11/05 | 1,470 | 1,480 | 1,450 | 1,450 | 18,000 |
1999/11/04 | 1,489 | 1,490 | 1,470 | 1,490 | 15,000 |
1999/11/02 | 1,500 | 1,500 | 1,491 | 1,491 | 18,000 |
1999/11/01 | 1,530 | 1,540 | 1,490 | 1,500 | 23,000 |
1999/10/29 | 1,531 | 1,531 | 1,530 | 1,530 | 6,000 |
1999/10/28 | 1,500 | 1,500 | 1,490 | 1,500 | 7,000 |
1999/10/27 | 1,459 | 1,500 | 1,459 | 1,500 | 17,000 |
1999/10/26 | 1,520 | 1,520 | 1,455 | 1,455 | 33,000 |
1999/10/25 | 1,570 | 1,570 | 1,530 | 1,540 | 18,000 |
1999/10/22 | 1,570 | 1,570 | 1,559 | 1,560 | 10,000 |
1999/10/21 | 1,599 | 1,600 | 1,580 | 1,580 | 14,000 |
1999/10/20 | 1,601 | 1,601 | 1,560 | 1,600 | 9,000 |
1999/10/19 | 1,600 | 1,600 | 1,550 | 1,550 | 15,000 |
1999/10/18 | 1,652 | 1,652 | 1,600 | 1,600 | 18,000 |
1999/10/15 | 1,661 | 1,680 | 1,660 | 1,660 | 9,000 |
1999/10/14 | 1,671 | 1,700 | 1,652 | 1,652 | 12,000 |
1999/10/13 | 1,730 | 1,730 | 1,671 | 1,671 | 10,000 |
1999/10/12 | 1,670 | 1,730 | 1,670 | 1,730 | 10,000 |
1999/10/08 | 1,705 | 1,710 | 1,690 | 1,690 | 18,000 |
1999/10/07 | 1,730 | 1,750 | 1,700 | 1,700 | 14,000 |
1999/10/06 | 1,730 | 1,731 | 1,730 | 1,730 | 5,000 |
1999/10/05 | 1,761 | 1,780 | 1,760 | 1,760 | 10,000 |
1999/10/04 | 1,729 | 1,750 | 1,729 | 1,750 | 15,000 |
1999/10/01 | 1,711 | 1,722 | 1,710 | 1,710 | 14,000 |
1999/09/30 | 1,691 | 1,700 | 1,690 | 1,700 | 8,000 |
1999/09/29 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
1999/09/28 | 1,681 | 1,700 | 1,650 | 1,690 | 17,000 |
1999/09/27 | 1,700 | 1,710 | 1,700 | 1,710 | 8,000 |
1999/09/24 | 1,690 | 1,690 | 1,660 | 1,690 | 16,000 |
1999/09/22 | 1,720 | 1,720 | 1,690 | 1,690 | 18,000 |
1999/09/21 | 1,801 | 1,801 | 1,760 | 1,760 | 15,000 |
1999/09/20 | 1,850 | 1,850 | 1,780 | 1,790 | 12,000 |
1999/09/17 | 1,702 | 1,740 | 1,702 | 1,730 | 23,000 |
1999/09/16 | 1,720 | 1,720 | 1,700 | 1,700 | 32,000 |
1999/09/14 | 1,849 | 1,849 | 1,670 | 1,720 | 59,000 |
1999/09/13 | 1,860 | 1,890 | 1,850 | 1,850 | 44,000 |
1999/09/10 | 1,793 | 1,890 | 1,793 | 1,850 | 19,000 |
1999/09/09 | 1,831 | 1,850 | 1,784 | 1,784 | 18,000 |
1999/09/08 | 1,890 | 1,890 | 1,800 | 1,830 | 43,000 |
1999/09/07 | 1,740 | 1,900 | 1,710 | 1,710 | 107,000 |
1999/09/06 | 1,700 | 1,710 | 1,630 | 1,650 | 71,000 |
1999/09/03 | 1,709 | 1,709 | 1,660 | 1,700 | 31,000 |
1999/09/02 | 1,702 | 1,710 | 1,700 | 1,709 | 19,000 |
1999/09/01 | 1,740 | 1,750 | 1,700 | 1,700 | 21,000 |
1999/08/31 | 1,750 | 1,750 | 1,720 | 1,720 | 6,000 |
1999/08/30 | 1,770 | 1,770 | 1,750 | 1,750 | 35,000 |
1999/08/27 | 1,761 | 1,775 | 1,761 | 1,775 | 9,000 |
1999/08/26 | 1,771 | 1,776 | 1,751 | 1,755 | 15,000 |
1999/08/25 | 1,849 | 1,849 | 1,770 | 1,770 | 22,000 |
1999/08/24 | 1,799 | 1,850 | 1,799 | 1,850 | 19,000 |
1999/08/23 | 1,780 | 1,800 | 1,780 | 1,799 | 8,000 |
1999/08/20 | 1,810 | 1,820 | 1,752 | 1,780 | 21,000 |
1999/08/19 | 1,874 | 1,874 | 1,860 | 1,860 | 2,000 |
1999/08/18 | 1,890 | 1,890 | 1,850 | 1,850 | 7,000 |
1999/08/17 | 1,820 | 1,860 | 1,820 | 1,860 | 9,000 |
1999/08/16 | 1,895 | 1,895 | 1,820 | 1,820 | 10,000 |
1999/08/13 | 1,870 | 1,879 | 1,860 | 1,879 | 6,000 |
1999/08/12 | 1,810 | 1,870 | 1,800 | 1,870 | 4,000 |
1999/08/11 | 1,790 | 1,790 | 1,750 | 1,751 | 20,000 |
1999/08/10 | 1,889 | 1,889 | 1,790 | 1,790 | 3,000 |
1999/08/09 | 1,790 | 1,795 | 1,790 | 1,795 | 5,000 |
1999/08/06 | 1,900 | 1,900 | 1,780 | 1,790 | 16,000 |
1999/08/05 | 1,800 | 1,810 | 1,750 | 1,750 | 30,000 |
1999/08/04 | 1,902 | 1,920 | 1,850 | 1,850 | 14,000 |
1999/08/03 | 1,945 | 1,945 | 1,910 | 1,910 | 32,000 |
1999/08/02 | 1,950 | 1,970 | 1,945 | 1,948 | 35,000 |
1999/07/30 | 1,951 | 1,980 | 1,950 | 1,950 | 34,000 |
1999/07/29 | 1,950 | 1,950 | 1,950 | 1,950 | 21,000 |
1999/07/28 | 1,910 | 1,950 | 1,901 | 1,950 | 11,000 |
1999/07/27 | 1,976 | 1,976 | 1,900 | 1,950 | 22,000 |
1999/07/26 | 1,976 | 1,990 | 1,976 | 1,976 | 13,000 |
1999/07/23 | 1,860 | 1,900 | 1,860 | 1,900 | 15,000 |
1999/07/22 | 1,920 | 1,920 | 1,880 | 1,881 | 13,000 |
1999/07/21 | 2,000 | 2,000 | 1,950 | 1,950 | 17,000 |
1999/07/19 | 2,100 | 2,100 | 2,025 | 2,025 | 15,000 |
1999/07/16 | 2,025 | 2,050 | 2,025 | 2,030 | 38,000 |
1999/07/15 | 2,100 | 2,100 | 2,000 | 2,020 | 60,000 |
1999/07/14 | 1,950 | 2,090 | 1,950 | 2,080 | 75,000 |
1999/07/13 | 2,020 | 2,020 | 1,799 | 1,969 | 277,000 |
1999/07/12 | 2,240 | 2,300 | 1,970 | 2,000 | 147,000 |
1999/07/09 | 2,150 | 2,200 | 2,035 | 2,200 | 30,000 |
1999/07/08 | 2,360 | 2,360 | 2,200 | 2,270 | 48,000 |
1999/07/07 | 2,390 | 2,395 | 2,310 | 2,355 | 130,000 |
1999/07/06 | 2,500 | 2,500 | 2,300 | 2,310 | 188,000 |
1999/07/05 | 2,175 | 2,460 | 2,150 | 2,400 | 196,000 |
1999/07/02 | 2,180 | 2,180 | 2,100 | 2,125 | 131,000 |
1999/07/01 | 2,110 | 2,190 | 2,100 | 2,100 | 103,000 |
1999/06/30 | 2,185 | 2,190 | 2,070 | 2,070 | 82,000 |
1999/06/29 | 2,075 | 2,170 | 2,070 | 2,150 | 65,000 |
1999/06/28 | 2,100 | 2,100 | 2,050 | 2,050 | 51,000 |
1999/06/25 | 2,100 | 2,225 | 2,100 | 2,140 | 270,000 |
1999/06/24 | 1,931 | 2,230 | 1,920 | 2,100 | 256,000 |
1999/06/23 | 1,770 | 1,930 | 1,770 | 1,930 | 54,000 |
1999/06/22 | 1,900 | 1,900 | 1,765 | 1,800 | 48,000 |
1999/06/21 | 1,885 | 1,916 | 1,849 | 1,880 | 162,000 |
1999/06/18 | 1,600 | 1,855 | 1,590 | 1,855 | 336,000 |
1999/06/17 | 1,550 | 1,555 | 1,520 | 1,555 | 21,000 |
1999/06/16 | 1,555 | 1,560 | 1,530 | 1,530 | 7,000 |
1999/06/15 | 1,580 | 1,580 | 1,575 | 1,580 | 4,000 |
1999/06/14 | 1,600 | 1,600 | 1,585 | 1,585 | 9,000 |
1999/06/11 | 1,595 | 1,599 | 1,575 | 1,585 | 19,000 |
1999/06/10 | 1,556 | 1,599 | 1,556 | 1,595 | 11,000 |
1999/06/09 | 1,569 | 1,570 | 1,550 | 1,555 | 25,000 |
1999/06/08 | 1,570 | 1,570 | 1,450 | 1,450 | 13,000 |
1999/06/07 | 1,599 | 1,600 | 1,550 | 1,550 | 9,000 |
1999/06/04 | 1,450 | 1,600 | 1,450 | 1,600 | 46,000 |
1999/06/03 | 1,431 | 1,500 | 1,431 | 1,450 | 6,000 |
1999/06/02 | 1,470 | 1,470 | 1,430 | 1,430 | 22,000 |
1999/06/01 | 1,500 | 1,500 | 1,430 | 1,450 | 15,000 |
1999/05/31 | 1,539 | 1,539 | 1,500 | 1,529 | 14,000 |
1999/05/27 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 |
1999/05/26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
1999/05/24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
1999/05/21 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 |
1999/05/20 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 |
1999/05/19 | 1,600 | 1,600 | 1,580 | 1,580 | 13,000 |
1999/05/18 | 1,635 | 1,635 | 1,635 | 1,635 | 2,000 |
1999/05/17 | 1,620 | 1,620 | 1,580 | 1,580 | 7,000 |
1999/05/14 | 1,640 | 1,640 | 1,629 | 1,630 | 11,000 |
1999/05/13 | 1,600 | 1,630 | 1,600 | 1,629 | 14,000 |
1999/05/12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1999/05/11 | 1,601 | 1,601 | 1,600 | 1,600 | 2,000 |
1999/05/10 | 1,630 | 1,630 | 1,600 | 1,600 | 12,000 |
1999/05/07 | 1,600 | 1,601 | 1,590 | 1,600 | 7,000 |
1999/05/06 | 1,590 | 1,610 | 1,590 | 1,590 | 7,000 |
1999/04/30 | 1,585 | 1,585 | 1,585 | 1,585 | 5,000 |
1999/04/27 | 1,585 | 1,585 | 1,585 | 1,585 | 2,000 |
1999/04/26 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 |
1999/04/23 | 1,590 | 1,630 | 1,585 | 1,630 | 5,000 |
1999/04/22 | 1,584 | 1,650 | 1,584 | 1,585 | 11,000 |
1999/04/21 | 1,599 | 1,599 | 1,560 | 1,585 | 13,000 |
1999/04/20 | 1,640 | 1,640 | 1,600 | 1,600 | 5,000 |
1999/04/19 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 |
1999/04/16 | 1,621 | 1,650 | 1,600 | 1,650 | 8,000 |
1999/04/15 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 |
1999/04/14 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 |
1999/04/13 | 1,680 | 1,680 | 1,650 | 1,650 | 5,000 |
1999/04/12 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 |
1999/04/09 | 1,689 | 1,700 | 1,585 | 1,695 | 14,000 |
1999/04/08 | 1,661 | 1,690 | 1,660 | 1,660 | 8,000 |
1999/04/07 | 1,699 | 1,699 | 1,655 | 1,660 | 5,000 |
1999/04/06 | 1,700 | 1,740 | 1,700 | 1,700 | 21,000 |
1999/04/05 | 1,650 | 1,750 | 1,650 | 1,700 | 35,000 |
1999/04/02 | 1,650 | 1,680 | 1,650 | 1,650 | 28,000 |
1999/04/01 | 1,620 | 1,680 | 1,620 | 1,650 | 30,000 |
1999/03/31 | 1,570 | 1,630 | 1,570 | 1,620 | 43,000 |
1999/03/30 | 1,555 | 1,570 | 1,555 | 1,570 | 7,000 |
1999/03/29 | 1,550 | 1,550 | 1,500 | 1,550 | 6,000 |
1999/03/26 | 1,470 | 1,610 | 1,470 | 1,550 | 7,000 |
1999/03/25 | 1,610 | 1,640 | 1,600 | 1,640 | 27,000 |
1999/03/24 | 1,610 | 1,640 | 1,600 | 1,640 | 19,000 |
1999/03/23 | 1,638 | 1,640 | 1,610 | 1,610 | 35,000 |
1999/03/19 | 1,550 | 1,640 | 1,540 | 1,640 | 43,000 |
1999/03/18 | 1,520 | 1,540 | 1,520 | 1,526 | 16,000 |
1999/03/17 | 1,461 | 1,500 | 1,461 | 1,500 | 9,000 |
1999/03/16 | 1,470 | 1,500 | 1,469 | 1,485 | 17,000 |
1999/03/15 | 1,470 | 1,499 | 1,460 | 1,480 | 14,000 |
1999/03/12 | 1,460 | 1,475 | 1,460 | 1,460 | 10,000 |
1999/03/11 | 1,499 | 1,499 | 1,480 | 1,495 | 4,000 |
1999/03/10 | 1,491 | 1,500 | 1,491 | 1,499 | 8,000 |
1999/03/09 | 1,499 | 1,499 | 1,480 | 1,480 | 9,000 |
1999/03/08 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 |
1999/03/05 | 1,527 | 1,527 | 1,526 | 1,526 | 4,000 |
1999/03/04 | 1,529 | 1,529 | 1,529 | 1,529 | 1,000 |
1999/03/03 | 1,544 | 1,550 | 1,500 | 1,530 | 16,000 |
1999/03/02 | 1,500 | 1,545 | 1,500 | 1,545 | 15,000 |
1999/03/01 | 1,500 | 1,530 | 1,500 | 1,500 | 13,000 |
1999/02/26 | 1,461 | 1,500 | 1,440 | 1,500 | 26,000 |
1999/02/25 | 1,438 | 1,460 | 1,438 | 1,460 | 40,000 |
1999/02/24 | 1,400 | 1,440 | 1,400 | 1,415 | 11,000 |
1999/02/23 | 1,350 | 1,390 | 1,330 | 1,390 | 8,000 |
1999/02/22 | 1,401 | 1,401 | 1,350 | 1,350 | 17,000 |
1999/02/19 | 1,460 | 1,460 | 1,400 | 1,400 | 22,000 |
1999/02/18 | 1,321 | 1,440 | 1,321 | 1,440 | 51,000 |
1999/02/17 | 1,315 | 1,315 | 1,314 | 1,314 | 7,000 |
1999/02/16 | 1,311 | 1,329 | 1,311 | 1,325 | 10,000 |
1999/02/15 | 1,310 | 1,310 | 1,305 | 1,305 | 5,000 |
1999/02/12 | 1,328 | 1,328 | 1,300 | 1,310 | 12,000 |
1999/02/10 | 1,330 | 1,330 | 1,329 | 1,329 | 3,000 |
1999/02/09 | 1,335 | 1,335 | 1,330 | 1,330 | 3,000 |
1999/02/08 | 1,340 | 1,340 | 1,335 | 1,340 | 3,000 |
1999/02/05 | 1,335 | 1,335 | 1,335 | 1,335 | 2,000 |
1999/02/04 | 1,340 | 1,340 | 1,335 | 1,335 | 10,000 |
1999/02/03 | 1,351 | 1,351 | 1,341 | 1,349 | 14,000 |
1999/02/02 | 1,350 | 1,351 | 1,350 | 1,350 | 14,000 |
1999/02/01 | 1,300 | 1,330 | 1,300 | 1,330 | 32,000 |
1999/01/29 | 1,285 | 1,295 | 1,285 | 1,295 | 3,000 |
1999/01/28 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
1999/01/27 | 1,284 | 1,285 | 1,284 | 1,284 | 4,000 |
1999/01/26 | 1,285 | 1,290 | 1,285 | 1,290 | 4,000 |
1999/01/25 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
1999/01/21 | 1,285 | 1,300 | 1,285 | 1,290 | 6,000 |
1999/01/20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1999/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 |
1999/01/18 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 |
1999/01/14 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 |
1999/01/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1999/01/12 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
1999/01/11 | 1,299 | 1,299 | 1,270 | 1,270 | 6,000 |
1999/01/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1999/01/07 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 |
1999/01/06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
1999/01/05 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 |