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 |
|---|---|---|---|---|---|
| 2003/12/30 | 710 | 717 | 710 | 710 | 3,000 |
| 2003/12/29 | 698 | 710 | 698 | 700 | 17,000 |
| 2003/12/26 | 682 | 682 | 681 | 682 | 3,000 |
| 2003/12/25 | 679 | 679 | 677 | 679 | 8,000 |
| 2003/12/24 | 673 | 680 | 673 | 680 | 18,000 |
| 2003/12/22 | 675 | 675 | 672 | 672 | 10,000 |
| 2003/12/19 | 674 | 675 | 672 | 672 | 9,000 |
| 2003/12/18 | 671 | 675 | 671 | 674 | 31,000 |
| 2003/12/17 | 669 | 670 | 668 | 670 | 5,000 |
| 2003/12/16 | 670 | 670 | 666 | 666 | 5,000 |
| 2003/12/15 | 661 | 669 | 658 | 668 | 17,000 |
| 2003/12/12 | 658 | 660 | 651 | 653 | 12,000 |
| 2003/12/11 | 661 | 661 | 656 | 660 | 4,000 |
| 2003/12/10 | 662 | 666 | 660 | 661 | 7,000 |
| 2003/12/09 | 673 | 673 | 665 | 665 | 11,000 |
| 2003/12/08 | 677 | 680 | 675 | 680 | 5,000 |
| 2003/12/05 | 680 | 680 | 676 | 677 | 4,000 |
| 2003/12/04 | 685 | 685 | 678 | 680 | 10,000 |
| 2003/12/03 | 679 | 690 | 679 | 690 | 5,000 |
| 2003/12/02 | 684 | 685 | 679 | 679 | 21,000 |
| 2003/12/01 | 700 | 720 | 684 | 685 | 27,000 |
| 2003/11/28 | 699 | 700 | 699 | 700 | 2,000 |
| 2003/11/27 | 697 | 697 | 697 | 697 | 2,000 |
| 2003/11/26 | 690 | 699 | 690 | 699 | 6,000 |
| 2003/11/25 | 700 | 700 | 690 | 690 | 9,000 |
| 2003/11/21 | 700 | 701 | 700 | 700 | 5,000 |
| 2003/11/20 | 710 | 710 | 700 | 708 | 6,000 |
| 2003/11/19 | 702 | 702 | 701 | 701 | 4,000 |
| 2003/11/18 | 714 | 716 | 700 | 700 | 8,000 |
| 2003/11/17 | 719 | 719 | 713 | 713 | 3,000 |
| 2003/11/14 | 720 | 720 | 719 | 720 | 3,000 |
| 2003/11/13 | 721 | 721 | 720 | 720 | 3,000 |
| 2003/11/12 | 726 | 734 | 726 | 726 | 4,000 |
| 2003/11/11 | 715 | 725 | 715 | 725 | 8,000 |
| 2003/11/10 | 751 | 751 | 715 | 715 | 8,000 |
| 2003/11/07 | 754 | 760 | 754 | 755 | 5,000 |
| 2003/11/06 | 759 | 763 | 755 | 763 | 8,000 |
| 2003/11/05 | 753 | 753 | 752 | 752 | 3,000 |
| 2003/11/04 | 752 | 759 | 752 | 759 | 3,000 |
| 2003/10/31 | 767 | 767 | 761 | 761 | 3,000 |
| 2003/10/30 | 755 | 760 | 755 | 760 | 2,000 |
| 2003/10/29 | 758 | 759 | 755 | 755 | 7,000 |
| 2003/10/28 | 760 | 760 | 745 | 745 | 2,000 |
| 2003/10/27 | 750 | 750 | 737 | 737 | 4,000 |
| 2003/10/24 | 750 | 760 | 750 | 760 | 5,000 |
| 2003/10/23 | 759 | 759 | 751 | 755 | 12,000 |
| 2003/10/22 | 760 | 760 | 758 | 758 | 5,000 |
| 2003/10/21 | 771 | 771 | 752 | 752 | 7,000 |
| 2003/10/20 | 778 | 778 | 756 | 757 | 6,000 |
| 2003/10/17 | 751 | 777 | 751 | 777 | 6,000 |
| 2003/10/16 | 775 | 778 | 730 | 735 | 19,000 |
| 2003/10/15 | 790 | 790 | 779 | 780 | 7,000 |
| 2003/10/14 | 798 | 798 | 790 | 790 | 12,000 |
| 2003/10/10 | 788 | 794 | 788 | 794 | 3,000 |
| 2003/10/09 | 785 | 788 | 785 | 788 | 3,000 |
| 2003/10/08 | 784 | 786 | 784 | 786 | 2,000 |
| 2003/10/07 | 782 | 782 | 782 | 782 | 2,000 |
| 2003/10/06 | 782 | 782 | 781 | 781 | 4,000 |
| 2003/10/03 | 782 | 782 | 781 | 781 | 2,000 |
| 2003/10/02 | 783 | 783 | 782 | 782 | 6,000 |
| 2003/10/01 | 792 | 792 | 781 | 781 | 5,000 |
| 2003/09/30 | 799 | 799 | 799 | 799 | 1,000 |
| 2003/09/29 | 799 | 800 | 799 | 800 | 6,000 |
| 2003/09/26 | 790 | 795 | 790 | 795 | 7,000 |
| 2003/09/25 | 800 | 800 | 795 | 795 | 4,000 |
| 2003/09/24 | 800 | 801 | 795 | 795 | 16,000 |
| 2003/09/22 | 780 | 789 | 771 | 789 | 21,000 |
| 2003/09/19 | 762 | 777 | 762 | 775 | 7,000 |
| 2003/09/18 | 748 | 760 | 748 | 750 | 9,000 |
| 2003/09/17 | 749 | 750 | 748 | 750 | 16,000 |
| 2003/09/16 | 731 | 734 | 730 | 730 | 8,000 |
| 2003/09/12 | 729 | 729 | 723 | 725 | 6,000 |
| 2003/09/11 | 722 | 722 | 711 | 711 | 8,000 |
| 2003/09/10 | 729 | 729 | 720 | 725 | 3,000 |
| 2003/09/09 | 713 | 720 | 713 | 720 | 6,000 |
| 2003/09/08 | 712 | 712 | 712 | 712 | 2,000 |
| 2003/09/05 | 710 | 722 | 710 | 722 | 12,000 |
| 2003/09/04 | 703 | 703 | 703 | 703 | 2,000 |
| 2003/09/03 | 701 | 709 | 701 | 703 | 4,000 |
| 2003/09/02 | 701 | 710 | 700 | 700 | 6,000 |
| 2003/09/01 | 697 | 698 | 697 | 698 | 2,000 |
| 2003/08/29 | 694 | 695 | 694 | 695 | 4,000 |
| 2003/08/28 | 699 | 699 | 698 | 698 | 6,000 |
| 2003/08/27 | 700 | 701 | 700 | 700 | 8,000 |
| 2003/08/26 | 695 | 696 | 693 | 696 | 6,000 |
| 2003/08/25 | 691 | 693 | 691 | 693 | 10,000 |
| 2003/08/22 | 680 | 690 | 680 | 690 | 6,000 |
| 2003/08/21 | 676 | 680 | 676 | 678 | 8,000 |
| 2003/08/20 | 674 | 676 | 674 | 676 | 5,000 |
| 2003/08/19 | 680 | 680 | 672 | 672 | 3,000 |
| 2003/08/18 | 670 | 685 | 670 | 680 | 10,000 |
| 2003/08/15 | 667 | 667 | 666 | 666 | 6,000 |
| 2003/08/14 | 666 | 667 | 666 | 667 | 3,000 |
| 2003/08/13 | 668 | 669 | 666 | 666 | 7,000 |
| 2003/08/12 | 669 | 669 | 661 | 669 | 6,000 |
| 2003/08/11 | 668 | 671 | 667 | 671 | 4,000 |
| 2003/08/08 | 656 | 667 | 656 | 667 | 8,000 |
| 2003/08/07 | 655 | 655 | 653 | 655 | 7,000 |
| 2003/08/06 | 670 | 670 | 655 | 655 | 26,000 |
| 2003/08/05 | 690 | 690 | 679 | 679 | 4,000 |
| 2003/08/04 | 679 | 690 | 679 | 690 | 14,000 |
| 2003/08/01 | 672 | 678 | 672 | 678 | 8,000 |
| 2003/07/31 | 675 | 675 | 671 | 671 | 3,000 |
| 2003/07/30 | 669 | 675 | 669 | 670 | 8,000 |
| 2003/07/29 | 669 | 670 | 666 | 669 | 9,000 |
| 2003/07/28 | 665 | 665 | 651 | 661 | 8,000 |
| 2003/07/25 | 668 | 670 | 665 | 665 | 8,000 |
| 2003/07/24 | 661 | 665 | 661 | 665 | 4,000 |
| 2003/07/23 | 666 | 666 | 660 | 661 | 9,000 |
| 2003/07/22 | 660 | 666 | 660 | 666 | 3,000 |
| 2003/07/18 | 661 | 661 | 660 | 661 | 3,000 |
| 2003/07/17 | 663 | 665 | 660 | 660 | 11,000 |
| 2003/07/16 | 661 | 663 | 660 | 660 | 5,000 |
| 2003/07/15 | 661 | 663 | 661 | 661 | 9,000 |
| 2003/07/14 | 661 | 664 | 660 | 661 | 8,000 |
| 2003/07/11 | 664 | 665 | 664 | 665 | 7,000 |
| 2003/07/10 | 661 | 665 | 660 | 665 | 6,000 |
| 2003/07/09 | 664 | 664 | 660 | 661 | 6,000 |
| 2003/07/08 | 665 | 668 | 661 | 661 | 11,000 |
| 2003/07/07 | 664 | 670 | 664 | 664 | 10,000 |
| 2003/07/04 | 659 | 665 | 659 | 664 | 8,000 |
| 2003/07/03 | 656 | 660 | 656 | 660 | 4,000 |
| 2003/07/02 | 655 | 655 | 652 | 652 | 5,000 |
| 2003/07/01 | 669 | 670 | 651 | 655 | 15,000 |
| 2003/06/30 | 664 | 674 | 662 | 663 | 8,000 |
| 2003/06/27 | 670 | 679 | 662 | 662 | 14,000 |
| 2003/06/26 | 649 | 680 | 649 | 670 | 23,000 |
| 2003/06/25 | 649 | 649 | 648 | 648 | 13,000 |
| 2003/06/24 | 648 | 648 | 646 | 646 | 12,000 |
| 2003/06/23 | 641 | 645 | 641 | 645 | 9,000 |
| 2003/06/20 | 639 | 640 | 635 | 636 | 10,000 |
| 2003/06/19 | 631 | 636 | 630 | 630 | 11,000 |
| 2003/06/18 | 626 | 635 | 626 | 630 | 7,000 |
| 2003/06/17 | 616 | 623 | 616 | 623 | 7,000 |
| 2003/06/16 | 615 | 619 | 610 | 615 | 5,000 |
| 2003/06/13 | 609 | 609 | 608 | 608 | 2,000 |
| 2003/06/11 | 612 | 615 | 610 | 610 | 6,000 |
| 2003/06/10 | 620 | 620 | 612 | 612 | 4,000 |
| 2003/06/09 | 620 | 625 | 620 | 620 | 5,000 |
| 2003/06/06 | 625 | 626 | 625 | 626 | 3,000 |
| 2003/06/05 | 626 | 626 | 622 | 625 | 5,000 |
| 2003/06/04 | 638 | 638 | 638 | 638 | 2,000 |
| 2003/06/03 | 631 | 639 | 631 | 639 | 3,000 |
| 2003/06/02 | 630 | 630 | 630 | 630 | 2,000 |
| 2003/05/30 | 640 | 640 | 630 | 630 | 3,000 |
| 2003/05/29 | 647 | 647 | 645 | 646 | 6,000 |
| 2003/05/28 | 642 | 643 | 641 | 643 | 4,000 |
| 2003/05/27 | 634 | 645 | 634 | 638 | 17,000 |
| 2003/05/26 | 612 | 635 | 612 | 631 | 25,000 |
| 2003/05/23 | 580 | 592 | 580 | 592 | 6,000 |
| 2003/05/22 | 579 | 579 | 579 | 579 | 1,000 |
| 2003/05/21 | 560 | 588 | 560 | 570 | 12,000 |
| 2003/05/20 | 560 | 561 | 560 | 561 | 7,000 |
| 2003/05/19 | 561 | 561 | 560 | 560 | 6,000 |
| 2003/05/16 | 564 | 564 | 562 | 562 | 2,000 |
| 2003/05/15 | 560 | 563 | 560 | 563 | 3,000 |
| 2003/05/14 | 557 | 557 | 557 | 557 | 1,000 |
| 2003/05/13 | 561 | 561 | 561 | 561 | 1,000 |
| 2003/05/12 | 560 | 568 | 556 | 560 | 16,000 |
| 2003/05/09 | 555 | 560 | 555 | 555 | 12,000 |
| 2003/05/08 | 558 | 558 | 551 | 551 | 7,000 |
| 2003/05/07 | 560 | 560 | 556 | 556 | 3,000 |
| 2003/05/06 | 560 | 560 | 558 | 558 | 10,000 |
| 2003/05/02 | 558 | 558 | 555 | 555 | 5,000 |
| 2003/05/01 | 561 | 562 | 560 | 560 | 7,000 |
| 2003/04/30 | 559 | 559 | 558 | 558 | 4,000 |
| 2003/04/28 | 552 | 553 | 552 | 553 | 2,000 |
| 2003/04/25 | 551 | 551 | 551 | 551 | 2,000 |
| 2003/04/24 | 557 | 557 | 550 | 550 | 10,000 |
| 2003/04/23 | 556 | 558 | 556 | 558 | 4,000 |
| 2003/04/22 | 560 | 560 | 558 | 558 | 13,000 |
| 2003/04/21 | 558 | 560 | 558 | 560 | 4,000 |
| 2003/04/18 | 557 | 557 | 557 | 557 | 1,000 |
| 2003/04/17 | 555 | 555 | 555 | 555 | 2,000 |
| 2003/04/16 | 560 | 560 | 557 | 560 | 6,000 |
| 2003/04/15 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/04/14 | 560 | 560 | 555 | 556 | 7,000 |
| 2003/04/11 | 561 | 561 | 560 | 560 | 5,000 |
| 2003/04/10 | 573 | 573 | 565 | 565 | 2,000 |
| 2003/04/09 | 573 | 573 | 573 | 573 | 1,000 |
| 2003/04/08 | 569 | 580 | 569 | 580 | 6,000 |
| 2003/04/07 | 580 | 580 | 556 | 561 | 5,000 |
| 2003/04/04 | 585 | 585 | 585 | 585 | 5,000 |
| 2003/04/03 | 598 | 600 | 590 | 590 | 5,000 |
| 2003/04/01 | 595 | 596 | 591 | 592 | 5,000 |
| 2003/03/31 | 615 | 619 | 601 | 601 | 6,000 |
| 2003/03/28 | 608 | 610 | 608 | 610 | 5,000 |
| 2003/03/27 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/03/26 | 584 | 614 | 584 | 606 | 14,000 |
| 2003/03/25 | 645 | 649 | 641 | 649 | 51,000 |
| 2003/03/24 | 635 | 643 | 635 | 640 | 21,000 |
| 2003/03/20 | 620 | 629 | 620 | 625 | 20,000 |
| 2003/03/19 | 621 | 623 | 617 | 619 | 8,000 |
| 2003/03/18 | 621 | 624 | 618 | 620 | 13,000 |
| 2003/03/17 | 626 | 626 | 618 | 618 | 7,000 |
| 2003/03/14 | 620 | 625 | 620 | 625 | 9,000 |
| 2003/03/13 | 615 | 620 | 615 | 620 | 6,000 |
| 2003/03/12 | 618 | 620 | 612 | 612 | 17,000 |
| 2003/03/11 | 620 | 621 | 620 | 620 | 7,000 |
| 2003/03/10 | 631 | 635 | 620 | 621 | 11,000 |
| 2003/03/07 | 643 | 650 | 640 | 640 | 13,000 |
| 2003/03/06 | 648 | 650 | 641 | 649 | 6,000 |
| 2003/03/05 | 649 | 649 | 638 | 648 | 10,000 |
| 2003/03/04 | 657 | 657 | 650 | 650 | 3,000 |
| 2003/03/03 | 666 | 666 | 658 | 658 | 4,000 |
| 2003/02/28 | 650 | 650 | 646 | 646 | 2,000 |
| 2003/02/27 | 650 | 650 | 645 | 645 | 6,000 |
| 2003/02/26 | 660 | 670 | 650 | 651 | 17,000 |
| 2003/02/25 | 652 | 674 | 652 | 660 | 12,000 |
| 2003/02/24 | 660 | 679 | 660 | 660 | 18,000 |
| 2003/02/21 | 631 | 650 | 631 | 645 | 8,000 |
| 2003/02/20 | 626 | 634 | 625 | 630 | 5,000 |
| 2003/02/19 | 620 | 630 | 620 | 625 | 6,000 |
| 2003/02/18 | 620 | 620 | 607 | 620 | 11,000 |
| 2003/02/17 | 610 | 634 | 610 | 614 | 4,000 |
| 2003/02/14 | 600 | 600 | 600 | 600 | 6,000 |
| 2003/02/13 | 590 | 600 | 590 | 595 | 16,000 |
| 2003/02/12 | 590 | 590 | 589 | 589 | 11,000 |
| 2003/02/10 | 585 | 589 | 585 | 589 | 3,000 |
| 2003/02/07 | 585 | 592 | 580 | 581 | 11,000 |
| 2003/02/06 | 585 | 585 | 585 | 585 | 5,000 |
| 2003/02/04 | 584 | 591 | 584 | 584 | 8,000 |
| 2003/02/03 | 581 | 585 | 580 | 585 | 4,000 |
| 2003/01/31 | 588 | 588 | 588 | 588 | 2,000 |
| 2003/01/30 | 582 | 595 | 582 | 595 | 4,000 |
| 2003/01/29 | 599 | 599 | 585 | 585 | 11,000 |
| 2003/01/28 | 585 | 585 | 585 | 585 | 4,000 |
| 2003/01/27 | 586 | 589 | 586 | 589 | 2,000 |
| 2003/01/24 | 585 | 589 | 580 | 589 | 4,000 |
| 2003/01/23 | 581 | 581 | 580 | 580 | 4,000 |
| 2003/01/22 | 598 | 599 | 580 | 580 | 11,000 |
| 2003/01/21 | 629 | 629 | 600 | 600 | 4,000 |
| 2003/01/20 | 565 | 570 | 565 | 570 | 9,000 |
| 2003/01/17 | 563 | 564 | 563 | 564 | 5,000 |
| 2003/01/16 | 561 | 563 | 560 | 563 | 4,000 |
| 2003/01/14 | 563 | 564 | 560 | 560 | 3,000 |
| 2003/01/10 | 565 | 568 | 563 | 563 | 3,000 |
| 2003/01/09 | 560 | 564 | 559 | 559 | 6,000 |
| 2003/01/08 | 566 | 566 | 560 | 560 | 5,000 |
| 2003/01/07 | 569 | 570 | 565 | 570 | 21,000 |