日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ