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 |
---|---|---|---|---|---|
2002/12/30 | 574 | 574 | 560 | 569 | 24,000 |
2002/12/27 | 554 | 560 | 554 | 560 | 12,000 |
2002/12/26 | 533 | 540 | 533 | 540 | 5,000 |
2002/12/25 | 515 | 530 | 515 | 520 | 10,000 |
2002/12/24 | 505 | 508 | 504 | 504 | 9,000 |
2002/12/20 | 504 | 510 | 503 | 503 | 12,000 |
2002/12/19 | 503 | 503 | 502 | 503 | 12,000 |
2002/12/18 | 504 | 505 | 502 | 502 | 7,000 |
2002/12/17 | 505 | 505 | 502 | 502 | 17,000 |
2002/12/16 | 504 | 505 | 502 | 502 | 12,000 |
2002/12/13 | 506 | 506 | 502 | 504 | 7,000 |
2002/12/12 | 506 | 507 | 505 | 505 | 7,000 |
2002/12/11 | 501 | 509 | 500 | 505 | 35,000 |
2002/12/10 | 509 | 510 | 500 | 500 | 29,000 |
2002/12/09 | 511 | 511 | 495 | 509 | 41,000 |
2002/12/06 | 511 | 511 | 510 | 510 | 20,000 |
2002/12/05 | 530 | 530 | 520 | 525 | 22,000 |
2002/12/04 | 538 | 540 | 530 | 530 | 19,000 |
2002/12/03 | 542 | 542 | 536 | 540 | 12,000 |
2002/12/02 | 563 | 570 | 542 | 542 | 31,000 |
2002/11/29 | 550 | 558 | 550 | 558 | 30,000 |
2002/11/28 | 551 | 551 | 546 | 546 | 50,000 |
2002/11/27 | 540 | 541 | 538 | 541 | 8,000 |
2002/11/26 | 555 | 555 | 550 | 550 | 21,000 |
2002/11/25 | 569 | 570 | 555 | 556 | 9,000 |
2002/11/22 | 593 | 595 | 550 | 573 | 71,000 |
2002/11/21 | 600 | 610 | 596 | 596 | 21,000 |
2002/11/20 | 533 | 596 | 533 | 596 | 29,000 |
2002/11/19 | 524 | 530 | 521 | 530 | 14,000 |
2002/11/18 | 510 | 530 | 500 | 516 | 51,000 |
2002/11/15 | 501 | 503 | 499 | 500 | 50,000 |
2002/11/14 | 500 | 500 | 499 | 499 | 44,000 |
2002/11/13 | 515 | 516 | 495 | 500 | 47,000 |
2002/11/12 | 545 | 545 | 521 | 535 | 11,000 |
2002/11/11 | 566 | 566 | 540 | 550 | 14,000 |
2002/11/08 | 600 | 600 | 565 | 565 | 22,000 |
2002/11/07 | 618 | 618 | 600 | 600 | 15,000 |
2002/11/06 | 629 | 631 | 629 | 630 | 7,000 |
2002/11/05 | 650 | 650 | 640 | 640 | 15,000 |
2002/11/01 | 668 | 668 | 660 | 660 | 9,000 |
2002/10/31 | 669 | 669 | 669 | 669 | 1,000 |
2002/10/30 | 670 | 670 | 669 | 669 | 6,000 |
2002/10/29 | 675 | 675 | 669 | 669 | 5,000 |
2002/10/28 | 668 | 668 | 668 | 668 | 1,000 |
2002/10/25 | 671 | 678 | 670 | 670 | 10,000 |
2002/10/24 | 671 | 671 | 671 | 671 | 5,000 |
2002/10/23 | 671 | 673 | 670 | 673 | 16,000 |
2002/10/22 | 675 | 675 | 671 | 673 | 4,000 |
2002/10/21 | 675 | 675 | 671 | 671 | 7,000 |
2002/10/18 | 675 | 675 | 675 | 675 | 14,000 |
2002/10/17 | 673 | 675 | 673 | 675 | 6,000 |
2002/10/16 | 672 | 676 | 671 | 673 | 11,000 |
2002/10/15 | 680 | 680 | 670 | 670 | 15,000 |
2002/10/11 | 673 | 690 | 673 | 680 | 9,000 |
2002/10/10 | 701 | 705 | 680 | 690 | 16,000 |
2002/10/09 | 701 | 702 | 701 | 702 | 5,000 |
2002/10/08 | 720 | 720 | 710 | 710 | 6,000 |
2002/10/07 | 720 | 730 | 720 | 720 | 5,000 |
2002/10/04 | 730 | 730 | 725 | 730 | 8,000 |
2002/10/03 | 730 | 730 | 730 | 730 | 1,000 |
2002/10/02 | 730 | 730 | 730 | 730 | 1,000 |
2002/10/01 | 730 | 730 | 730 | 730 | 3,000 |
2002/09/30 | 750 | 750 | 730 | 730 | 3,000 |
2002/09/27 | 730 | 730 | 730 | 730 | 4,000 |
2002/09/26 | 730 | 730 | 730 | 730 | 6,000 |
2002/09/25 | 730 | 730 | 730 | 730 | 2,000 |
2002/09/24 | 738 | 740 | 731 | 735 | 8,000 |
2002/09/20 | 740 | 740 | 734 | 738 | 8,000 |
2002/09/19 | 745 | 745 | 735 | 736 | 5,000 |
2002/09/18 | 745 | 745 | 745 | 745 | 2,000 |
2002/09/17 | 748 | 748 | 748 | 748 | 2,000 |
2002/09/13 | 748 | 748 | 748 | 748 | 1,000 |
2002/09/12 | 725 | 725 | 721 | 725 | 6,000 |
2002/09/10 | 720 | 720 | 720 | 720 | 4,000 |
2002/09/09 | 730 | 730 | 720 | 720 | 7,000 |
2002/09/06 | 750 | 750 | 725 | 740 | 6,000 |
2002/09/05 | 750 | 751 | 750 | 751 | 2,000 |
2002/09/04 | 760 | 760 | 730 | 760 | 10,000 |
2002/09/03 | 770 | 770 | 768 | 770 | 5,000 |
2002/09/02 | 779 | 779 | 779 | 779 | 1,000 |
2002/08/30 | 780 | 780 | 780 | 780 | 3,000 |
2002/08/29 | 780 | 780 | 779 | 779 | 4,000 |
2002/08/28 | 770 | 780 | 760 | 760 | 15,000 |
2002/08/27 | 791 | 791 | 780 | 780 | 10,000 |
2002/08/26 | 801 | 801 | 790 | 790 | 15,000 |
2002/08/23 | 810 | 810 | 800 | 800 | 3,000 |
2002/08/22 | 800 | 800 | 790 | 790 | 7,000 |
2002/08/21 | 800 | 805 | 800 | 805 | 4,000 |
2002/08/20 | 815 | 815 | 800 | 810 | 8,000 |
2002/08/19 | 810 | 810 | 800 | 805 | 7,000 |
2002/08/16 | 815 | 815 | 815 | 815 | 3,000 |
2002/08/15 | 800 | 805 | 800 | 805 | 3,000 |
2002/08/14 | 800 | 800 | 800 | 800 | 6,000 |
2002/08/13 | 800 | 805 | 800 | 805 | 4,000 |
2002/08/12 | 800 | 805 | 800 | 800 | 8,000 |
2002/08/09 | 808 | 808 | 800 | 800 | 15,000 |
2002/08/08 | 807 | 810 | 806 | 810 | 5,000 |
2002/08/07 | 815 | 815 | 812 | 815 | 8,000 |
2002/08/06 | 830 | 830 | 810 | 820 | 5,000 |
2002/08/05 | 858 | 858 | 841 | 841 | 2,000 |
2002/08/02 | 850 | 850 | 850 | 850 | 4,000 |
2002/08/01 | 850 | 850 | 850 | 850 | 3,000 |
2002/07/31 | 860 | 860 | 860 | 860 | 2,000 |
2002/07/30 | 860 | 860 | 860 | 860 | 7,000 |
2002/07/29 | 880 | 880 | 860 | 875 | 5,000 |
2002/07/26 | 866 | 867 | 860 | 860 | 8,000 |
2002/07/25 | 866 | 870 | 866 | 870 | 8,000 |
2002/07/24 | 879 | 879 | 866 | 866 | 6,000 |
2002/07/23 | 882 | 882 | 880 | 880 | 14,000 |
2002/07/22 | 885 | 885 | 882 | 885 | 4,000 |
2002/07/19 | 895 | 895 | 887 | 887 | 2,000 |
2002/07/18 | 900 | 900 | 900 | 900 | 3,000 |
2002/07/17 | 900 | 900 | 890 | 890 | 2,000 |
2002/07/16 | 900 | 900 | 895 | 895 | 2,000 |
2002/07/15 | 900 | 900 | 895 | 895 | 3,000 |
2002/07/12 | 900 | 900 | 900 | 900 | 1,000 |
2002/07/11 | 900 | 900 | 900 | 900 | 2,000 |
2002/07/10 | 901 | 901 | 900 | 900 | 2,000 |
2002/07/08 | 904 | 904 | 904 | 904 | 1,000 |
2002/07/05 | 895 | 895 | 895 | 895 | 1,000 |
2002/07/04 | 910 | 910 | 910 | 910 | 1,000 |
2002/07/02 | 900 | 905 | 900 | 905 | 3,000 |
2002/07/01 | 893 | 900 | 890 | 900 | 5,000 |
2002/06/27 | 925 | 925 | 885 | 892 | 3,000 |
2002/06/26 | 890 | 890 | 885 | 885 | 2,000 |
2002/06/25 | 890 | 890 | 881 | 881 | 4,000 |
2002/06/24 | 890 | 900 | 880 | 900 | 4,000 |
2002/06/21 | 905 | 905 | 880 | 890 | 14,000 |
2002/06/20 | 919 | 919 | 907 | 910 | 7,000 |
2002/06/19 | 912 | 915 | 911 | 915 | 4,000 |
2002/06/18 | 930 | 930 | 910 | 911 | 5,000 |
2002/06/17 | 920 | 920 | 910 | 910 | 4,000 |
2002/06/14 | 920 | 925 | 920 | 920 | 10,000 |
2002/06/13 | 930 | 935 | 925 | 925 | 4,000 |
2002/06/12 | 930 | 930 | 930 | 930 | 1,000 |
2002/06/11 | 920 | 920 | 920 | 920 | 2,000 |
2002/06/10 | 930 | 945 | 930 | 945 | 6,000 |
2002/06/06 | 930 | 930 | 920 | 920 | 5,000 |
2002/06/05 | 935 | 935 | 935 | 935 | 5,000 |
2002/06/04 | 935 | 944 | 935 | 935 | 3,000 |
2002/06/03 | 940 | 940 | 935 | 935 | 6,000 |
2002/05/31 | 940 | 940 | 939 | 940 | 7,000 |
2002/05/30 | 932 | 932 | 932 | 932 | 1,000 |
2002/05/29 | 931 | 935 | 931 | 935 | 10,000 |
2002/05/28 | 929 | 938 | 929 | 930 | 5,000 |
2002/05/27 | 914 | 928 | 910 | 928 | 20,000 |
2002/05/24 | 910 | 913 | 910 | 913 | 3,000 |
2002/05/23 | 913 | 913 | 908 | 908 | 3,000 |
2002/05/22 | 910 | 910 | 907 | 907 | 6,000 |
2002/05/21 | 911 | 911 | 910 | 910 | 2,000 |
2002/05/20 | 910 | 910 | 910 | 910 | 2,000 |
2002/05/17 | 914 | 914 | 914 | 914 | 1,000 |
2002/05/16 | 910 | 910 | 907 | 907 | 2,000 |
2002/05/15 | 910 | 910 | 905 | 910 | 3,000 |
2002/05/14 | 912 | 912 | 912 | 912 | 1,000 |
2002/05/13 | 915 | 915 | 905 | 910 | 6,000 |
2002/05/10 | 915 | 915 | 915 | 915 | 1,000 |
2002/05/08 | 918 | 919 | 911 | 911 | 3,000 |
2002/05/07 | 900 | 915 | 900 | 915 | 6,000 |
2002/05/02 | 915 | 915 | 915 | 915 | 2,000 |
2002/05/01 | 919 | 919 | 919 | 919 | 1,000 |
2002/04/30 | 924 | 924 | 907 | 910 | 11,000 |
2002/04/26 | 923 | 924 | 923 | 924 | 2,000 |
2002/04/25 | 910 | 910 | 910 | 910 | 1,000 |
2002/04/24 | 910 | 915 | 910 | 910 | 5,000 |
2002/04/23 | 912 | 912 | 910 | 911 | 3,000 |
2002/04/22 | 915 | 915 | 911 | 914 | 6,000 |
2002/04/19 | 912 | 914 | 910 | 914 | 5,000 |
2002/04/18 | 910 | 914 | 910 | 914 | 4,000 |
2002/04/17 | 910 | 910 | 907 | 907 | 4,000 |
2002/04/16 | 915 | 915 | 910 | 910 | 2,000 |
2002/04/15 | 913 | 913 | 912 | 912 | 4,000 |
2002/04/12 | 915 | 920 | 915 | 916 | 5,000 |
2002/04/11 | 919 | 925 | 919 | 925 | 9,000 |
2002/04/10 | 911 | 915 | 911 | 915 | 7,000 |
2002/04/09 | 911 | 914 | 910 | 910 | 6,000 |
2002/04/08 | 909 | 924 | 907 | 907 | 5,000 |
2002/04/05 | 905 | 909 | 905 | 909 | 4,000 |
2002/04/04 | 909 | 909 | 909 | 909 | 2,000 |
2002/04/03 | 905 | 910 | 904 | 910 | 7,000 |
2002/04/02 | 903 | 905 | 903 | 905 | 2,000 |
2002/04/01 | 909 | 910 | 903 | 910 | 8,000 |
2002/03/29 | 910 | 920 | 909 | 909 | 14,000 |
2002/03/28 | 906 | 910 | 901 | 908 | 8,000 |
2002/03/27 | 924 | 924 | 901 | 901 | 24,000 |
2002/03/26 | 945 | 945 | 923 | 926 | 26,000 |
2002/03/25 | 1,000 | 1,007 | 985 | 985 | 130,000 |
2002/03/22 | 992 | 1,000 | 983 | 1,000 | 49,000 |
2002/03/20 | 1,008 | 1,020 | 981 | 1,018 | 86,000 |
2002/03/19 | 1,078 | 1,089 | 1,070 | 1,088 | 19,000 |
2002/03/18 | 1,080 | 1,080 | 1,061 | 1,078 | 17,000 |
2002/03/15 | 1,056 | 1,080 | 1,056 | 1,079 | 28,000 |
2002/03/14 | 1,059 | 1,059 | 1,050 | 1,051 | 12,000 |
2002/03/13 | 1,059 | 1,059 | 1,057 | 1,057 | 5,000 |
2002/03/12 | 1,050 | 1,059 | 1,050 | 1,059 | 10,000 |
2002/03/11 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
2002/03/08 | 1,031 | 1,040 | 1,030 | 1,040 | 7,000 |
2002/03/07 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
2002/03/06 | 1,049 | 1,055 | 1,040 | 1,040 | 18,000 |
2002/03/05 | 1,050 | 1,055 | 1,050 | 1,053 | 5,000 |
2002/03/04 | 1,050 | 1,060 | 1,050 | 1,050 | 17,000 |
2002/03/01 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 |
2002/02/28 | 1,059 | 1,070 | 1,051 | 1,052 | 25,000 |
2002/02/27 | 1,030 | 1,045 | 1,030 | 1,036 | 17,000 |
2002/02/26 | 1,020 | 1,030 | 1,010 | 1,030 | 10,000 |
2002/02/25 | 971 | 1,010 | 971 | 1,010 | 18,000 |
2002/02/22 | 960 | 970 | 960 | 970 | 2,000 |
2002/02/21 | 950 | 954 | 950 | 954 | 3,000 |
2002/02/20 | 948 | 949 | 936 | 949 | 6,000 |
2002/02/19 | 934 | 949 | 933 | 949 | 8,000 |
2002/02/18 | 927 | 930 | 927 | 930 | 2,000 |
2002/02/15 | 919 | 920 | 915 | 917 | 10,000 |
2002/02/14 | 920 | 930 | 920 | 924 | 14,000 |
2002/02/13 | 917 | 927 | 915 | 916 | 11,000 |
2002/02/12 | 921 | 932 | 913 | 913 | 13,000 |
2002/02/08 | 919 | 929 | 910 | 910 | 15,000 |
2002/02/07 | 922 | 929 | 915 | 929 | 13,000 |
2002/02/06 | 920 | 930 | 920 | 920 | 8,000 |
2002/02/05 | 927 | 928 | 927 | 928 | 4,000 |
2002/02/04 | 925 | 936 | 922 | 936 | 10,000 |
2002/02/01 | 930 | 930 | 921 | 928 | 8,000 |
2002/01/31 | 921 | 929 | 920 | 920 | 8,000 |
2002/01/30 | 920 | 920 | 912 | 920 | 10,000 |
2002/01/29 | 911 | 920 | 911 | 920 | 7,000 |
2002/01/28 | 911 | 911 | 910 | 910 | 5,000 |
2002/01/25 | 910 | 910 | 910 | 910 | 7,000 |
2002/01/24 | 910 | 910 | 910 | 910 | 5,000 |
2002/01/23 | 905 | 909 | 905 | 909 | 4,000 |
2002/01/22 | 910 | 910 | 906 | 907 | 7,000 |
2002/01/21 | 902 | 909 | 902 | 905 | 4,000 |
2002/01/18 | 901 | 905 | 900 | 901 | 9,000 |
2002/01/17 | 900 | 901 | 900 | 901 | 3,000 |
2002/01/16 | 900 | 900 | 895 | 900 | 10,000 |
2002/01/15 | 909 | 909 | 900 | 900 | 8,000 |
2002/01/11 | 930 | 930 | 910 | 910 | 12,000 |
2002/01/10 | 901 | 930 | 901 | 910 | 7,000 |
2002/01/09 | 900 | 907 | 900 | 906 | 12,000 |
2002/01/08 | 938 | 938 | 931 | 937 | 5,000 |
2002/01/07 | 900 | 910 | 900 | 910 | 8,000 |
2002/01/04 | 890 | 900 | 881 | 890 | 7,000 |