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 |
|---|---|---|---|---|---|
| 2001/12/28 | 861 | 880 | 861 | 880 | 7,000 |
| 2001/12/27 | 890 | 899 | 880 | 896 | 7,000 |
| 2001/12/26 | 870 | 880 | 870 | 880 | 7,000 |
| 2001/12/25 | 841 | 870 | 841 | 870 | 8,000 |
| 2001/12/21 | 851 | 851 | 840 | 840 | 13,000 |
| 2001/12/20 | 867 | 867 | 846 | 850 | 14,000 |
| 2001/12/19 | 850 | 850 | 821 | 825 | 7,000 |
| 2001/12/18 | 825 | 829 | 816 | 820 | 22,000 |
| 2001/12/17 | 770 | 830 | 770 | 810 | 50,000 |
| 2001/12/14 | 750 | 789 | 690 | 775 | 103,000 |
| 2001/12/13 | 891 | 891 | 790 | 790 | 88,000 |
| 2001/12/12 | 960 | 961 | 890 | 890 | 31,000 |
| 2001/12/11 | 961 | 961 | 961 | 961 | 1,000 |
| 2001/12/10 | 962 | 962 | 958 | 958 | 4,000 |
| 2001/12/07 | 970 | 970 | 962 | 962 | 3,000 |
| 2001/12/06 | 970 | 970 | 970 | 970 | 2,000 |
| 2001/12/05 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/12/04 | 990 | 990 | 966 | 966 | 5,000 |
| 2001/12/03 | 981 | 999 | 981 | 990 | 8,000 |
| 2001/11/30 | 983 | 983 | 980 | 980 | 3,000 |
| 2001/11/29 | 983 | 983 | 983 | 983 | 2,000 |
| 2001/11/28 | 992 | 992 | 975 | 983 | 4,000 |
| 2001/11/27 | 970 | 985 | 970 | 985 | 2,000 |
| 2001/11/26 | 970 | 975 | 970 | 975 | 5,000 |
| 2001/11/22 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/11/21 | 970 | 970 | 970 | 970 | 2,000 |
| 2001/11/20 | 995 | 995 | 970 | 970 | 3,000 |
| 2001/11/19 | 970 | 970 | 958 | 970 | 6,000 |
| 2001/11/16 | 981 | 981 | 981 | 981 | 1,000 |
| 2001/11/15 | 965 | 977 | 953 | 953 | 6,000 |
| 2001/11/14 | 969 | 975 | 969 | 975 | 5,000 |
| 2001/11/13 | 960 | 969 | 951 | 969 | 3,000 |
| 2001/11/12 | 960 | 960 | 960 | 960 | 3,000 |
| 2001/11/09 | 967 | 967 | 945 | 945 | 15,000 |
| 2001/11/07 | 971 | 977 | 964 | 977 | 7,000 |
| 2001/11/06 | 970 | 970 | 970 | 970 | 2,000 |
| 2001/11/05 | 972 | 979 | 971 | 971 | 6,000 |
| 2001/11/02 | 970 | 979 | 970 | 979 | 2,000 |
| 2001/11/01 | 979 | 979 | 978 | 978 | 2,000 |
| 2001/10/31 | 970 | 970 | 963 | 964 | 9,000 |
| 2001/10/30 | 998 | 998 | 970 | 970 | 6,000 |
| 2001/10/29 | 999 | 999 | 997 | 997 | 4,000 |
| 2001/10/26 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/10/25 | 970 | 970 | 963 | 970 | 6,000 |
| 2001/10/24 | 970 | 970 | 960 | 969 | 9,000 |
| 2001/10/23 | 970 | 970 | 970 | 970 | 2,000 |
| 2001/10/22 | 969 | 970 | 961 | 969 | 4,000 |
| 2001/10/19 | 969 | 969 | 969 | 969 | 3,000 |
| 2001/10/18 | 989 | 989 | 960 | 960 | 3,000 |
| 2001/10/17 | 960 | 970 | 960 | 960 | 4,000 |
| 2001/10/16 | 960 | 960 | 960 | 960 | 3,000 |
| 2001/10/15 | 955 | 955 | 955 | 955 | 2,000 |
| 2001/10/12 | 960 | 960 | 960 | 960 | 2,000 |
| 2001/10/11 | 955 | 955 | 955 | 955 | 1,000 |
| 2001/10/10 | 960 | 960 | 960 | 960 | 1,000 |
| 2001/10/09 | 970 | 971 | 970 | 971 | 3,000 |
| 2001/10/05 | 971 | 971 | 971 | 971 | 1,000 |
| 2001/10/04 | 985 | 985 | 970 | 970 | 3,000 |
| 2001/10/03 | 981 | 981 | 981 | 981 | 1,000 |
| 2001/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/10/01 | 981 | 990 | 980 | 980 | 4,000 |
| 2001/09/27 | 960 | 979 | 960 | 979 | 6,000 |
| 2001/09/25 | 970 | 970 | 941 | 950 | 3,000 |
| 2001/09/21 | 1,000 | 1,000 | 980 | 980 | 18,000 |
| 2001/09/20 | 960 | 980 | 960 | 980 | 5,000 |
| 2001/09/19 | 960 | 960 | 960 | 960 | 4,000 |
| 2001/09/18 | 965 | 965 | 965 | 965 | 2,000 |
| 2001/09/17 | 959 | 959 | 945 | 945 | 5,000 |
| 2001/09/14 | 961 | 961 | 960 | 960 | 4,000 |
| 2001/09/13 | 950 | 960 | 940 | 960 | 8,000 |
| 2001/09/12 | 980 | 980 | 950 | 950 | 14,000 |
| 2001/09/10 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/09/07 | 986 | 1,000 | 986 | 1,000 | 8,000 |
| 2001/09/06 | 987 | 998 | 986 | 986 | 7,000 |
| 2001/09/05 | 995 | 995 | 985 | 985 | 6,000 |
| 2001/09/04 | 988 | 988 | 985 | 987 | 5,000 |
| 2001/09/03 | 1,002 | 1,002 | 999 | 999 | 3,000 |
| 2001/08/31 | 999 | 1,000 | 990 | 1,000 | 5,000 |
| 2001/08/29 | 1,005 | 1,005 | 999 | 999 | 3,000 |
| 2001/08/27 | 995 | 1,000 | 995 | 1,000 | 4,000 |
| 2001/08/24 | 1,000 | 1,005 | 1,000 | 1,005 | 4,000 |
| 2001/08/23 | 1,009 | 1,009 | 1,000 | 1,000 | 4,000 |
| 2001/08/22 | 1,000 | 1,000 | 998 | 998 | 4,000 |
| 2001/08/21 | 1,004 | 1,005 | 1,000 | 1,000 | 8,000 |
| 2001/08/20 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2001/08/17 | 1,010 | 1,010 | 1,004 | 1,005 | 3,000 |
| 2001/08/16 | 1,000 | 1,009 | 1,000 | 1,009 | 2,000 |
| 2001/08/13 | 1,000 | 1,009 | 1,000 | 1,000 | 5,000 |
| 2001/08/10 | 1,005 | 1,005 | 1,005 | 1,005 | 5,000 |
| 2001/08/09 | 1,010 | 1,010 | 1,005 | 1,005 | 2,000 |
| 2001/08/08 | 995 | 1,005 | 995 | 1,005 | 5,000 |
| 2001/08/06 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2001/08/03 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 |
| 2001/08/02 | 994 | 994 | 994 | 994 | 1,000 |
| 2001/08/01 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 |
| 2001/07/30 | 1,005 | 1,015 | 1,005 | 1,010 | 8,000 |
| 2001/07/27 | 991 | 991 | 990 | 990 | 6,000 |
| 2001/07/26 | 1,000 | 1,003 | 1,000 | 1,003 | 3,000 |
| 2001/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/07/24 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 2001/07/23 | 1,009 | 1,010 | 1,000 | 1,005 | 9,000 |
| 2001/07/19 | 1,000 | 1,013 | 1,000 | 1,013 | 6,000 |
| 2001/07/18 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 |
| 2001/07/17 | 1,005 | 1,018 | 1,005 | 1,010 | 4,000 |
| 2001/07/16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2001/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/07/09 | 1,000 | 1,000 | 991 | 991 | 4,000 |
| 2001/07/06 | 1,001 | 1,014 | 1,001 | 1,001 | 4,000 |
| 2001/07/05 | 1,014 | 1,014 | 995 | 1,012 | 5,000 |
| 2001/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/07/03 | 1,000 | 1,015 | 999 | 1,010 | 7,000 |
| 2001/07/02 | 1,000 | 1,000 | 999 | 999 | 2,000 |
| 2001/06/29 | 999 | 999 | 999 | 999 | 3,000 |
| 2001/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/06/27 | 1,005 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2001/06/26 | 998 | 1,000 | 998 | 1,000 | 4,000 |
| 2001/06/25 | 990 | 998 | 980 | 996 | 4,000 |
| 2001/06/22 | 984 | 984 | 984 | 984 | 1,000 |
| 2001/06/21 | 981 | 981 | 980 | 980 | 4,000 |
| 2001/06/20 | 985 | 985 | 980 | 980 | 9,000 |
| 2001/06/19 | 985 | 985 | 985 | 985 | 5,000 |
| 2001/06/18 | 983 | 985 | 980 | 985 | 4,000 |
| 2001/06/15 | 984 | 984 | 982 | 982 | 2,000 |
| 2001/06/12 | 990 | 990 | 985 | 990 | 11,000 |
| 2001/06/11 | 987 | 987 | 987 | 987 | 1,000 |
| 2001/06/08 | 984 | 984 | 984 | 984 | 2,000 |
| 2001/06/07 | 983 | 990 | 982 | 982 | 5,000 |
| 2001/06/06 | 995 | 995 | 995 | 995 | 2,000 |
| 2001/06/05 | 981 | 990 | 981 | 981 | 4,000 |
| 2001/06/04 | 982 | 1,000 | 982 | 1,000 | 3,000 |
| 2001/06/01 | 985 | 995 | 985 | 995 | 6,000 |
| 2001/05/31 | 990 | 990 | 985 | 985 | 3,000 |
| 2001/05/30 | 1,000 | 1,000 | 985 | 990 | 8,000 |
| 2001/05/29 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 2001/05/28 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 |
| 2001/05/25 | 1,018 | 1,020 | 1,011 | 1,011 | 4,000 |
| 2001/05/23 | 1,010 | 1,015 | 1,000 | 1,010 | 5,000 |
| 2001/05/22 | 1,007 | 1,012 | 1,007 | 1,010 | 5,000 |
| 2001/05/21 | 1,015 | 1,016 | 1,010 | 1,010 | 6,000 |
| 2001/05/18 | 1,009 | 1,010 | 1,008 | 1,010 | 6,000 |
| 2001/05/17 | 982 | 1,000 | 982 | 1,000 | 7,000 |
| 2001/05/16 | 987 | 987 | 980 | 983 | 10,000 |
| 2001/05/15 | 988 | 989 | 985 | 985 | 6,000 |
| 2001/05/14 | 982 | 988 | 980 | 980 | 13,000 |
| 2001/05/11 | 976 | 976 | 976 | 976 | 4,000 |
| 2001/05/10 | 975 | 975 | 974 | 974 | 4,000 |
| 2001/05/09 | 973 | 974 | 973 | 974 | 3,000 |
| 2001/05/08 | 975 | 975 | 971 | 975 | 6,000 |
| 2001/05/07 | 974 | 980 | 970 | 974 | 14,000 |
| 2001/05/02 | 970 | 974 | 960 | 974 | 12,000 |
| 2001/05/01 | 975 | 975 | 970 | 970 | 7,000 |
| 2001/04/27 | 979 | 980 | 970 | 970 | 8,000 |
| 2001/04/26 | 969 | 980 | 969 | 980 | 6,000 |
| 2001/04/25 | 962 | 964 | 962 | 964 | 3,000 |
| 2001/04/24 | 969 | 969 | 961 | 961 | 5,000 |
| 2001/04/23 | 970 | 970 | 970 | 970 | 2,000 |
| 2001/04/20 | 965 | 965 | 960 | 960 | 9,000 |
| 2001/04/19 | 965 | 970 | 965 | 970 | 3,000 |
| 2001/04/18 | 965 | 965 | 960 | 965 | 5,000 |
| 2001/04/17 | 967 | 969 | 960 | 965 | 7,000 |
| 2001/04/16 | 968 | 968 | 968 | 968 | 4,000 |
| 2001/04/13 | 960 | 967 | 960 | 967 | 5,000 |
| 2001/04/12 | 955 | 960 | 955 | 960 | 2,000 |
| 2001/04/11 | 950 | 950 | 940 | 940 | 2,000 |
| 2001/04/10 | 945 | 967 | 945 | 967 | 6,000 |
| 2001/04/09 | 942 | 948 | 942 | 948 | 3,000 |
| 2001/04/06 | 945 | 960 | 942 | 942 | 10,000 |
| 2001/04/05 | 968 | 968 | 933 | 945 | 7,000 |
| 2001/04/04 | 970 | 970 | 921 | 921 | 7,000 |
| 2001/04/03 | 981 | 981 | 980 | 980 | 8,000 |
| 2001/04/02 | 981 | 982 | 981 | 981 | 6,000 |
| 2001/03/30 | 995 | 995 | 992 | 993 | 8,000 |
| 2001/03/29 | 1,000 | 1,000 | 993 | 993 | 6,000 |
| 2001/03/28 | 1,001 | 1,019 | 991 | 991 | 10,000 |
| 2001/03/27 | 1,000 | 1,030 | 1,000 | 1,000 | 23,000 |
| 2001/03/26 | 1,087 | 1,118 | 1,087 | 1,115 | 61,000 |
| 2001/03/23 | 1,050 | 1,084 | 1,050 | 1,084 | 33,000 |
| 2001/03/22 | 1,041 | 1,060 | 1,041 | 1,050 | 14,000 |
| 2001/03/21 | 1,030 | 1,045 | 1,023 | 1,030 | 15,000 |
| 2001/03/19 | 1,005 | 1,025 | 1,005 | 1,020 | 16,000 |
| 2001/03/16 | 1,010 | 1,013 | 1,005 | 1,005 | 6,000 |
| 2001/03/15 | 1,000 | 1,000 | 990 | 999 | 7,000 |
| 2001/03/14 | 991 | 1,000 | 985 | 1,000 | 7,000 |
| 2001/03/13 | 1,009 | 1,009 | 982 | 982 | 28,000 |
| 2001/03/12 | 992 | 992 | 984 | 984 | 17,000 |
| 2001/03/09 | 993 | 993 | 985 | 985 | 12,000 |
| 2001/03/08 | 1,000 | 1,000 | 982 | 982 | 29,000 |
| 2001/03/07 | 991 | 994 | 985 | 985 | 20,000 |
| 2001/03/06 | 997 | 1,000 | 990 | 990 | 41,000 |
| 2001/03/05 | 1,000 | 1,000 | 999 | 1,000 | 12,000 |
| 2001/03/02 | 1,000 | 1,000 | 995 | 1,000 | 20,000 |
| 2001/03/01 | 1,000 | 1,000 | 995 | 995 | 18,000 |
| 2001/02/28 | 1,000 | 1,000 | 999 | 1,000 | 10,000 |
| 2001/02/27 | 999 | 1,000 | 998 | 1,000 | 14,000 |
| 2001/02/26 | 999 | 1,000 | 999 | 1,000 | 7,000 |
| 2001/02/23 | 998 | 999 | 997 | 999 | 8,000 |
| 2001/02/22 | 1,000 | 1,003 | 999 | 999 | 14,000 |
| 2001/02/21 | 1,005 | 1,005 | 1,001 | 1,004 | 4,000 |
| 2001/02/20 | 1,020 | 1,020 | 1,005 | 1,005 | 10,000 |
| 2001/02/19 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 2001/02/16 | 1,019 | 1,019 | 1,015 | 1,015 | 2,000 |
| 2001/02/15 | 1,018 | 1,020 | 1,018 | 1,020 | 2,000 |
| 2001/02/09 | 966 | 966 | 965 | 965 | 13,000 |
| 2001/02/08 | 967 | 970 | 965 | 965 | 7,000 |
| 2001/02/07 | 970 | 970 | 968 | 970 | 8,000 |
| 2001/02/06 | 968 | 970 | 968 | 970 | 3,000 |
| 2001/02/05 | 970 | 970 | 965 | 968 | 9,000 |
| 2001/02/02 | 978 | 978 | 970 | 970 | 6,000 |
| 2001/02/01 | 980 | 990 | 975 | 978 | 8,000 |
| 2001/01/31 | 980 | 980 | 980 | 980 | 3,000 |
| 2001/01/30 | 985 | 985 | 979 | 980 | 17,000 |
| 2001/01/29 | 990 | 992 | 985 | 985 | 11,000 |
| 2001/01/26 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/01/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/01/24 | 969 | 970 | 965 | 970 | 8,000 |
| 2001/01/23 | 971 | 971 | 969 | 969 | 6,000 |
| 2001/01/22 | 970 | 970 | 970 | 970 | 10,000 |
| 2001/01/19 | 980 | 990 | 970 | 970 | 15,000 |
| 2001/01/18 | 940 | 970 | 940 | 970 | 6,000 |
| 2001/01/17 | 940 | 940 | 935 | 935 | 2,000 |
| 2001/01/16 | 920 | 920 | 920 | 920 | 3,000 |
| 2001/01/15 | 924 | 925 | 914 | 920 | 6,000 |
| 2001/01/12 | 899 | 905 | 899 | 905 | 7,000 |
| 2001/01/11 | 900 | 902 | 900 | 902 | 3,000 |
| 2001/01/10 | 899 | 909 | 891 | 909 | 6,000 |
| 2001/01/09 | 887 | 892 | 887 | 892 | 5,000 |
| 2001/01/05 | 925 | 925 | 900 | 920 | 13,000 |
| 2001/01/04 | 942 | 945 | 931 | 931 | 8,000 |