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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,818 | 1,820 | 1,801 | 1,812 | 11,500 |
| 2005/12/29 | 1,829 | 1,829 | 1,800 | 1,816 | 20,400 |
| 2005/12/28 | 1,772 | 1,810 | 1,771 | 1,801 | 18,700 |
| 2005/12/27 | 1,790 | 1,799 | 1,760 | 1,780 | 19,600 |
| 2005/12/26 | 1,772 | 1,798 | 1,772 | 1,784 | 13,000 |
| 2005/12/22 | 1,819 | 1,840 | 1,750 | 1,772 | 29,700 |
| 2005/12/21 | 1,781 | 1,810 | 1,780 | 1,810 | 28,900 |
| 2005/12/20 | 1,755 | 1,777 | 1,752 | 1,765 | 27,000 |
| 2005/12/19 | 1,748 | 1,757 | 1,746 | 1,755 | 21,900 |
| 2005/12/16 | 1,745 | 1,753 | 1,740 | 1,746 | 20,800 |
| 2005/12/15 | 1,740 | 1,745 | 1,717 | 1,745 | 18,600 |
| 2005/12/14 | 1,750 | 1,755 | 1,737 | 1,744 | 45,500 |
| 2005/12/13 | 1,750 | 1,760 | 1,737 | 1,737 | 29,500 |
| 2005/12/12 | 1,744 | 1,765 | 1,744 | 1,750 | 13,300 |
| 2005/12/09 | 1,770 | 1,770 | 1,730 | 1,731 | 16,500 |
| 2005/12/08 | 1,780 | 1,800 | 1,770 | 1,771 | 24,200 |
| 2005/12/07 | 1,750 | 1,840 | 1,741 | 1,836 | 91,400 |
| 2005/12/06 | 1,606 | 1,780 | 1,606 | 1,763 | 111,500 |
| 2005/12/05 | 1,619 | 1,620 | 1,560 | 1,603 | 63,700 |
| 2005/12/02 | 1,620 | 1,625 | 1,603 | 1,613 | 28,900 |
| 2005/12/01 | 1,600 | 1,650 | 1,600 | 1,620 | 53,100 |
| 2005/11/30 | 1,555 | 1,577 | 1,553 | 1,577 | 17,200 |
| 2005/11/29 | 1,550 | 1,555 | 1,546 | 1,547 | 10,100 |
| 2005/11/28 | 1,536 | 1,544 | 1,531 | 1,544 | 12,500 |
| 2005/11/25 | 1,536 | 1,536 | 1,511 | 1,527 | 10,400 |
| 2005/11/24 | 1,539 | 1,543 | 1,525 | 1,536 | 16,200 |
| 2005/11/22 | 1,528 | 1,528 | 1,516 | 1,526 | 9,700 |
| 2005/11/21 | 1,515 | 1,545 | 1,511 | 1,528 | 28,700 |
| 2005/11/18 | 1,512 | 1,514 | 1,499 | 1,508 | 25,700 |
| 2005/11/17 | 1,503 | 1,521 | 1,498 | 1,512 | 43,700 |
| 2005/11/16 | 1,530 | 1,530 | 1,511 | 1,521 | 12,200 |
| 2005/11/15 | 1,540 | 1,544 | 1,530 | 1,540 | 14,600 |
| 2005/11/14 | 1,550 | 1,556 | 1,539 | 1,545 | 31,900 |
| 2005/11/11 | 1,550 | 1,554 | 1,538 | 1,550 | 15,800 |
| 2005/11/10 | 1,550 | 1,551 | 1,530 | 1,550 | 25,200 |
| 2005/11/09 | 1,540 | 1,550 | 1,537 | 1,537 | 9,900 |
| 2005/11/08 | 1,553 | 1,555 | 1,537 | 1,537 | 18,700 |
| 2005/11/07 | 1,561 | 1,570 | 1,552 | 1,552 | 21,700 |
| 2005/11/04 | 1,550 | 1,559 | 1,550 | 1,555 | 10,700 |
| 2005/11/02 | 1,547 | 1,557 | 1,546 | 1,550 | 19,600 |
| 2005/11/01 | 1,550 | 1,550 | 1,541 | 1,547 | 19,200 |
| 2005/10/31 | 1,540 | 1,540 | 1,537 | 1,540 | 19,000 |
| 2005/10/28 | 1,531 | 1,535 | 1,530 | 1,535 | 6,000 |
| 2005/10/27 | 1,542 | 1,542 | 1,530 | 1,530 | 15,000 |
| 2005/10/26 | 1,546 | 1,546 | 1,544 | 1,544 | 8,000 |
| 2005/10/25 | 1,531 | 1,545 | 1,530 | 1,545 | 15,000 |
| 2005/10/24 | 1,518 | 1,530 | 1,516 | 1,530 | 6,000 |
| 2005/10/21 | 1,511 | 1,519 | 1,511 | 1,516 | 13,000 |
| 2005/10/20 | 1,522 | 1,522 | 1,509 | 1,510 | 6,000 |
| 2005/10/19 | 1,530 | 1,530 | 1,521 | 1,521 | 9,000 |
| 2005/10/18 | 1,538 | 1,539 | 1,532 | 1,532 | 5,000 |
| 2005/10/17 | 1,515 | 1,540 | 1,515 | 1,540 | 8,000 |
| 2005/10/14 | 1,501 | 1,535 | 1,500 | 1,515 | 50,000 |
| 2005/10/13 | 1,500 | 1,501 | 1,498 | 1,498 | 8,000 |
| 2005/10/12 | 1,515 | 1,515 | 1,498 | 1,498 | 12,000 |
| 2005/10/11 | 1,500 | 1,500 | 1,495 | 1,500 | 12,000 |
| 2005/10/07 | 1,500 | 1,505 | 1,500 | 1,500 | 8,000 |
| 2005/10/06 | 1,509 | 1,509 | 1,500 | 1,500 | 18,000 |
| 2005/10/05 | 1,523 | 1,523 | 1,515 | 1,517 | 10,000 |
| 2005/10/04 | 1,499 | 1,523 | 1,497 | 1,523 | 16,000 |
| 2005/10/03 | 1,495 | 1,500 | 1,495 | 1,500 | 5,000 |
| 2005/09/30 | 1,503 | 1,504 | 1,488 | 1,488 | 12,000 |
| 2005/09/29 | 1,523 | 1,523 | 1,502 | 1,502 | 6,000 |
| 2005/09/27 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 2005/09/26 | 1,500 | 1,531 | 1,500 | 1,500 | 30,000 |
| 2005/09/22 | 1,495 | 1,500 | 1,490 | 1,500 | 39,000 |
| 2005/09/21 | 1,501 | 1,501 | 1,497 | 1,498 | 13,000 |
| 2005/09/20 | 1,497 | 1,500 | 1,493 | 1,500 | 20,000 |
| 2005/09/16 | 1,486 | 1,495 | 1,485 | 1,495 | 11,000 |
| 2005/09/15 | 1,495 | 1,496 | 1,490 | 1,490 | 15,000 |
| 2005/09/14 | 1,497 | 1,498 | 1,495 | 1,495 | 11,000 |
| 2005/09/13 | 1,495 | 1,500 | 1,495 | 1,500 | 2,000 |
| 2005/09/12 | 1,499 | 1,500 | 1,495 | 1,495 | 4,000 |
| 2005/09/09 | 1,485 | 1,499 | 1,485 | 1,499 | 5,000 |
| 2005/09/08 | 1,496 | 1,500 | 1,485 | 1,485 | 16,000 |
| 2005/09/07 | 1,495 | 1,510 | 1,495 | 1,498 | 7,000 |
| 2005/09/06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/09/05 | 1,510 | 1,510 | 1,497 | 1,505 | 11,000 |
| 2005/09/02 | 1,490 | 1,515 | 1,490 | 1,512 | 8,000 |
| 2005/09/01 | 1,500 | 1,500 | 1,498 | 1,498 | 5,000 |
| 2005/08/31 | 1,509 | 1,509 | 1,505 | 1,505 | 6,000 |
| 2005/08/30 | 1,515 | 1,515 | 1,510 | 1,510 | 2,000 |
| 2005/08/29 | 1,520 | 1,520 | 1,515 | 1,515 | 5,000 |
| 2005/08/26 | 1,503 | 1,520 | 1,501 | 1,520 | 16,000 |
| 2005/08/25 | 1,475 | 1,511 | 1,475 | 1,511 | 46,000 |
| 2005/08/24 | 1,480 | 1,484 | 1,480 | 1,484 | 6,000 |
| 2005/08/23 | 1,480 | 1,485 | 1,480 | 1,480 | 3,000 |
| 2005/08/22 | 1,492 | 1,492 | 1,478 | 1,478 | 2,000 |
| 2005/08/19 | 1,494 | 1,495 | 1,485 | 1,492 | 4,000 |
| 2005/08/18 | 1,479 | 1,480 | 1,479 | 1,480 | 3,000 |
| 2005/08/17 | 1,482 | 1,482 | 1,475 | 1,475 | 4,000 |
| 2005/08/16 | 1,483 | 1,483 | 1,475 | 1,475 | 16,000 |
| 2005/08/15 | 1,488 | 1,488 | 1,480 | 1,483 | 8,000 |
| 2005/08/12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2005/08/11 | 1,488 | 1,488 | 1,480 | 1,480 | 7,000 |
| 2005/08/10 | 1,488 | 1,488 | 1,488 | 1,488 | 14,000 |
| 2005/08/08 | 1,470 | 1,485 | 1,470 | 1,482 | 16,000 |
| 2005/08/05 | 1,499 | 1,499 | 1,470 | 1,470 | 6,000 |
| 2005/08/04 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 |
| 2005/08/03 | 1,501 | 1,501 | 1,501 | 1,501 | 3,000 |
| 2005/08/02 | 1,510 | 1,510 | 1,509 | 1,510 | 6,000 |
| 2005/08/01 | 1,505 | 1,510 | 1,505 | 1,510 | 4,000 |
| 2005/07/29 | 1,500 | 1,505 | 1,491 | 1,505 | 10,000 |
| 2005/07/28 | 1,491 | 1,500 | 1,491 | 1,500 | 5,000 |
| 2005/07/27 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 |
| 2005/07/26 | 1,490 | 1,500 | 1,490 | 1,490 | 33,000 |
| 2005/07/25 | 1,476 | 1,493 | 1,476 | 1,490 | 14,000 |
| 2005/07/22 | 1,490 | 1,495 | 1,490 | 1,490 | 12,000 |
| 2005/07/21 | 1,472 | 1,490 | 1,472 | 1,490 | 23,000 |
| 2005/07/20 | 1,478 | 1,478 | 1,475 | 1,475 | 2,000 |
| 2005/07/19 | 1,478 | 1,478 | 1,472 | 1,473 | 5,000 |
| 2005/07/15 | 1,480 | 1,480 | 1,478 | 1,478 | 3,000 |
| 2005/07/14 | 1,493 | 1,495 | 1,476 | 1,495 | 5,000 |
| 2005/07/13 | 1,495 | 1,495 | 1,495 | 1,495 | 2,000 |
| 2005/07/12 | 1,495 | 1,497 | 1,495 | 1,497 | 3,000 |
| 2005/07/11 | 1,475 | 1,496 | 1,475 | 1,496 | 2,000 |
| 2005/07/08 | 1,499 | 1,499 | 1,471 | 1,475 | 6,000 |
| 2005/07/07 | 1,475 | 1,500 | 1,475 | 1,500 | 6,000 |
| 2005/07/06 | 1,475 | 1,484 | 1,475 | 1,475 | 8,000 |
| 2005/07/05 | 1,496 | 1,500 | 1,496 | 1,500 | 3,000 |
| 2005/07/04 | 1,489 | 1,496 | 1,475 | 1,496 | 5,000 |
| 2005/07/01 | 1,466 | 1,467 | 1,466 | 1,467 | 3,000 |
| 2005/06/30 | 1,498 | 1,498 | 1,467 | 1,467 | 3,000 |
| 2005/06/29 | 1,499 | 1,499 | 1,499 | 1,499 | 3,000 |
| 2005/06/28 | 1,470 | 1,481 | 1,470 | 1,481 | 8,000 |
| 2005/06/27 | 1,472 | 1,472 | 1,472 | 1,472 | 1,000 |
| 2005/06/24 | 1,460 | 1,474 | 1,460 | 1,474 | 3,000 |
| 2005/06/23 | 1,452 | 1,475 | 1,452 | 1,461 | 10,000 |
| 2005/06/22 | 1,451 | 1,455 | 1,451 | 1,453 | 18,000 |
| 2005/06/21 | 1,462 | 1,465 | 1,461 | 1,461 | 6,000 |
| 2005/06/20 | 1,479 | 1,479 | 1,460 | 1,461 | 10,000 |
| 2005/06/17 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 2005/06/16 | 1,480 | 1,480 | 1,477 | 1,480 | 8,000 |
| 2005/06/15 | 1,488 | 1,488 | 1,481 | 1,488 | 8,000 |
| 2005/06/14 | 1,481 | 1,491 | 1,480 | 1,488 | 11,000 |
| 2005/06/13 | 1,491 | 1,491 | 1,491 | 1,491 | 2,000 |
| 2005/06/10 | 1,500 | 1,500 | 1,491 | 1,491 | 3,000 |
| 2005/06/08 | 1,519 | 1,519 | 1,494 | 1,505 | 12,000 |
| 2005/06/07 | 1,492 | 1,500 | 1,492 | 1,500 | 6,000 |
| 2005/06/06 | 1,480 | 1,493 | 1,480 | 1,492 | 7,000 |
| 2005/06/03 | 1,510 | 1,510 | 1,500 | 1,510 | 9,000 |
| 2005/06/02 | 1,511 | 1,511 | 1,511 | 1,511 | 3,000 |
| 2005/06/01 | 1,513 | 1,519 | 1,500 | 1,511 | 38,000 |
| 2005/05/31 | 1,520 | 1,520 | 1,520 | 1,520 | 23,000 |
| 2005/05/30 | 1,511 | 1,520 | 1,511 | 1,520 | 8,000 |
| 2005/05/26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2005/05/25 | 1,515 | 1,515 | 1,515 | 1,515 | 6,000 |
| 2005/05/24 | 1,538 | 1,538 | 1,520 | 1,520 | 6,000 |
| 2005/05/23 | 1,535 | 1,535 | 1,526 | 1,535 | 11,000 |
| 2005/05/20 | 1,525 | 1,530 | 1,525 | 1,525 | 7,000 |
| 2005/05/19 | 1,541 | 1,550 | 1,471 | 1,519 | 48,000 |
| 2005/05/18 | 1,519 | 1,530 | 1,519 | 1,530 | 28,000 |
| 2005/05/17 | 1,507 | 1,535 | 1,502 | 1,523 | 68,000 |
| 2005/05/16 | 1,485 | 1,496 | 1,485 | 1,496 | 5,000 |
| 2005/05/13 | 1,486 | 1,502 | 1,486 | 1,502 | 14,000 |
| 2005/05/12 | 1,491 | 1,500 | 1,491 | 1,500 | 4,000 |
| 2005/05/11 | 1,505 | 1,524 | 1,490 | 1,494 | 13,000 |
| 2005/05/09 | 1,503 | 1,530 | 1,503 | 1,530 | 15,000 |
| 2005/05/06 | 1,500 | 1,503 | 1,500 | 1,503 | 9,000 |
| 2005/05/02 | 1,495 | 1,498 | 1,491 | 1,495 | 7,000 |
| 2005/04/28 | 1,493 | 1,500 | 1,493 | 1,495 | 8,000 |
| 2005/04/27 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 |
| 2005/04/26 | 1,501 | 1,501 | 1,501 | 1,501 | 2,000 |
| 2005/04/25 | 1,500 | 1,509 | 1,500 | 1,501 | 8,000 |
| 2005/04/22 | 1,500 | 1,520 | 1,500 | 1,501 | 5,000 |
| 2005/04/21 | 1,492 | 1,520 | 1,490 | 1,494 | 19,000 |
| 2005/04/20 | 1,484 | 1,550 | 1,480 | 1,520 | 41,000 |
| 2005/04/19 | 1,420 | 1,489 | 1,420 | 1,488 | 23,000 |
| 2005/04/18 | 1,467 | 1,467 | 1,430 | 1,460 | 28,000 |
| 2005/04/15 | 1,487 | 1,497 | 1,481 | 1,486 | 14,000 |
| 2005/04/14 | 1,492 | 1,493 | 1,483 | 1,490 | 23,000 |
| 2005/04/13 | 1,463 | 1,494 | 1,463 | 1,494 | 24,000 |
| 2005/04/12 | 1,470 | 1,485 | 1,470 | 1,481 | 7,000 |
| 2005/04/11 | 1,470 | 1,485 | 1,470 | 1,485 | 26,000 |
| 2005/04/08 | 1,479 | 1,485 | 1,451 | 1,451 | 44,000 |
| 2005/04/07 | 1,477 | 1,485 | 1,474 | 1,481 | 30,000 |
| 2005/04/06 | 1,435 | 1,475 | 1,435 | 1,475 | 28,000 |
| 2005/04/05 | 1,409 | 1,490 | 1,409 | 1,435 | 31,000 |
| 2005/04/04 | 1,400 | 1,429 | 1,400 | 1,429 | 14,000 |
| 2005/04/01 | 1,410 | 1,410 | 1,402 | 1,410 | 10,000 |
| 2005/03/31 | 1,405 | 1,414 | 1,403 | 1,413 | 10,000 |
| 2005/03/30 | 1,427 | 1,427 | 1,391 | 1,400 | 13,000 |
| 2005/03/29 | 1,417 | 1,431 | 1,417 | 1,427 | 72,000 |
| 2005/03/28 | 1,399 | 1,416 | 1,396 | 1,416 | 79,000 |
| 2005/03/25 | 1,396 | 1,415 | 1,395 | 1,407 | 141,000 |
| 2005/03/24 | 1,390 | 1,399 | 1,390 | 1,393 | 33,000 |
| 2005/03/23 | 1,400 | 1,400 | 1,390 | 1,390 | 34,000 |
| 2005/03/22 | 1,400 | 1,402 | 1,398 | 1,398 | 21,000 |
| 2005/03/18 | 1,400 | 1,405 | 1,399 | 1,400 | 21,000 |
| 2005/03/17 | 1,415 | 1,415 | 1,400 | 1,400 | 21,000 |
| 2005/03/16 | 1,430 | 1,430 | 1,415 | 1,415 | 14,000 |
| 2005/03/15 | 1,415 | 1,430 | 1,400 | 1,430 | 11,000 |
| 2005/03/14 | 1,388 | 1,400 | 1,388 | 1,400 | 4,000 |
| 2005/03/11 | 1,385 | 1,400 | 1,385 | 1,388 | 7,000 |
| 2005/03/10 | 1,395 | 1,395 | 1,380 | 1,385 | 12,000 |
| 2005/03/09 | 1,395 | 1,395 | 1,390 | 1,395 | 14,000 |
| 2005/03/08 | 1,414 | 1,414 | 1,390 | 1,395 | 19,000 |
| 2005/03/07 | 1,431 | 1,449 | 1,415 | 1,420 | 10,000 |
| 2005/03/04 | 1,468 | 1,468 | 1,425 | 1,430 | 12,000 |
| 2005/03/03 | 1,482 | 1,490 | 1,460 | 1,470 | 70,000 |
| 2005/03/02 | 1,423 | 1,473 | 1,410 | 1,473 | 44,000 |
| 2005/03/01 | 1,370 | 1,425 | 1,363 | 1,425 | 35,000 |
| 2005/02/28 | 1,350 | 1,359 | 1,350 | 1,359 | 5,000 |
| 2005/02/25 | 1,314 | 1,349 | 1,314 | 1,349 | 9,000 |
| 2005/02/24 | 1,320 | 1,320 | 1,310 | 1,313 | 10,000 |
| 2005/02/23 | 1,316 | 1,330 | 1,316 | 1,320 | 12,000 |
| 2005/02/22 | 1,341 | 1,341 | 1,336 | 1,336 | 8,000 |
| 2005/02/21 | 1,340 | 1,340 | 1,338 | 1,339 | 5,000 |
| 2005/02/18 | 1,340 | 1,350 | 1,336 | 1,342 | 5,000 |
| 2005/02/17 | 1,336 | 1,345 | 1,336 | 1,340 | 5,000 |
| 2005/02/16 | 1,322 | 1,353 | 1,322 | 1,353 | 9,000 |
| 2005/02/15 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 |
| 2005/02/14 | 1,351 | 1,363 | 1,351 | 1,363 | 8,000 |
| 2005/02/10 | 1,350 | 1,350 | 1,345 | 1,345 | 8,000 |
| 2005/02/09 | 1,349 | 1,350 | 1,346 | 1,346 | 7,000 |
| 2005/02/08 | 1,350 | 1,350 | 1,345 | 1,350 | 17,000 |
| 2005/02/07 | 1,359 | 1,360 | 1,350 | 1,351 | 26,000 |
| 2005/02/04 | 1,360 | 1,370 | 1,360 | 1,370 | 8,000 |
| 2005/02/03 | 1,347 | 1,350 | 1,347 | 1,350 | 2,000 |
| 2005/02/02 | 1,350 | 1,360 | 1,345 | 1,345 | 4,000 |
| 2005/02/01 | 1,350 | 1,360 | 1,346 | 1,346 | 4,000 |
| 2005/01/31 | 1,351 | 1,351 | 1,350 | 1,350 | 5,000 |
| 2005/01/28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2005/01/27 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 2005/01/26 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 |
| 2005/01/25 | 1,360 | 1,360 | 1,344 | 1,360 | 12,000 |
| 2005/01/24 | 1,363 | 1,370 | 1,360 | 1,360 | 11,000 |
| 2005/01/21 | 1,360 | 1,362 | 1,360 | 1,360 | 5,000 |
| 2005/01/20 | 1,371 | 1,371 | 1,362 | 1,362 | 3,000 |
| 2005/01/19 | 1,370 | 1,370 | 1,360 | 1,370 | 6,000 |
| 2005/01/18 | 1,370 | 1,378 | 1,370 | 1,370 | 7,000 |
| 2005/01/14 | 1,370 | 1,370 | 1,365 | 1,370 | 5,000 |
| 2005/01/13 | 1,375 | 1,380 | 1,370 | 1,370 | 4,000 |
| 2005/01/12 | 1,362 | 1,380 | 1,361 | 1,380 | 11,000 |
| 2005/01/11 | 1,396 | 1,410 | 1,385 | 1,395 | 31,000 |
| 2005/01/07 | 1,369 | 1,395 | 1,369 | 1,395 | 24,000 |
| 2005/01/06 | 1,370 | 1,393 | 1,360 | 1,360 | 19,000 |
| 2005/01/05 | 1,340 | 1,370 | 1,340 | 1,365 | 10,000 |
| 2005/01/04 | 1,329 | 1,330 | 1,316 | 1,330 | 6,000 |