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 |
---|---|---|---|---|---|
2007/12/28 | 1,444 | 1,458 | 1,442 | 1,458 | 1,100 |
2007/12/27 | 1,440 | 1,460 | 1,440 | 1,459 | 4,100 |
2007/12/26 | 1,440 | 1,445 | 1,440 | 1,444 | 4,100 |
2007/12/25 | 1,435 | 1,440 | 1,411 | 1,440 | 21,100 |
2007/12/21 | 1,415 | 1,433 | 1,413 | 1,430 | 13,400 |
2007/12/20 | 1,430 | 1,441 | 1,429 | 1,440 | 6,000 |
2007/12/19 | 1,449 | 1,463 | 1,420 | 1,450 | 8,600 |
2007/12/18 | 1,470 | 1,470 | 1,415 | 1,459 | 8,700 |
2007/12/17 | 1,476 | 1,478 | 1,470 | 1,472 | 11,900 |
2007/12/14 | 1,473 | 1,479 | 1,470 | 1,475 | 8,300 |
2007/12/13 | 1,473 | 1,479 | 1,473 | 1,476 | 4,300 |
2007/12/12 | 1,480 | 1,484 | 1,471 | 1,484 | 7,800 |
2007/12/11 | 1,479 | 1,490 | 1,470 | 1,480 | 19,200 |
2007/12/10 | 1,471 | 1,479 | 1,471 | 1,479 | 11,800 |
2007/12/07 | 1,475 | 1,475 | 1,470 | 1,471 | 6,400 |
2007/12/06 | 1,474 | 1,474 | 1,469 | 1,471 | 6,500 |
2007/12/05 | 1,465 | 1,470 | 1,440 | 1,465 | 15,900 |
2007/12/04 | 1,460 | 1,469 | 1,430 | 1,465 | 14,200 |
2007/12/03 | 1,470 | 1,470 | 1,431 | 1,461 | 8,200 |
2007/11/30 | 1,410 | 1,424 | 1,410 | 1,422 | 15,000 |
2007/11/29 | 1,410 | 1,415 | 1,408 | 1,410 | 15,200 |
2007/11/28 | 1,390 | 1,400 | 1,388 | 1,393 | 14,500 |
2007/11/27 | 1,390 | 1,398 | 1,387 | 1,390 | 16,400 |
2007/11/26 | 1,391 | 1,400 | 1,390 | 1,390 | 17,500 |
2007/11/22 | 1,400 | 1,400 | 1,393 | 1,394 | 18,400 |
2007/11/21 | 1,410 | 1,414 | 1,403 | 1,405 | 3,800 |
2007/11/20 | 1,410 | 1,415 | 1,401 | 1,406 | 12,400 |
2007/11/19 | 1,415 | 1,425 | 1,415 | 1,415 | 5,600 |
2007/11/16 | 1,415 | 1,417 | 1,411 | 1,415 | 4,000 |
2007/11/15 | 1,415 | 1,420 | 1,414 | 1,415 | 7,400 |
2007/11/14 | 1,414 | 1,420 | 1,405 | 1,414 | 12,800 |
2007/11/13 | 1,420 | 1,423 | 1,414 | 1,414 | 8,000 |
2007/11/12 | 1,450 | 1,460 | 1,410 | 1,418 | 14,600 |
2007/11/09 | 1,459 | 1,465 | 1,451 | 1,452 | 3,100 |
2007/11/08 | 1,461 | 1,477 | 1,455 | 1,462 | 10,500 |
2007/11/07 | 1,488 | 1,488 | 1,461 | 1,470 | 3,300 |
2007/11/06 | 1,488 | 1,488 | 1,477 | 1,488 | 1,700 |
2007/11/05 | 1,489 | 1,490 | 1,480 | 1,490 | 3,300 |
2007/11/02 | 1,486 | 1,489 | 1,471 | 1,489 | 1,600 |
2007/11/01 | 1,495 | 1,495 | 1,482 | 1,493 | 8,200 |
2007/10/31 | 1,461 | 1,491 | 1,461 | 1,488 | 9,000 |
2007/10/30 | 1,474 | 1,486 | 1,474 | 1,486 | 2,200 |
2007/10/29 | 1,485 | 1,489 | 1,466 | 1,475 | 4,500 |
2007/10/26 | 1,463 | 1,480 | 1,462 | 1,480 | 1,400 |
2007/10/25 | 1,470 | 1,478 | 1,459 | 1,477 | 3,200 |
2007/10/24 | 1,468 | 1,490 | 1,458 | 1,470 | 4,800 |
2007/10/23 | 1,460 | 1,479 | 1,460 | 1,469 | 2,500 |
2007/10/22 | 1,461 | 1,485 | 1,456 | 1,485 | 6,500 |
2007/10/19 | 1,493 | 1,495 | 1,467 | 1,484 | 5,400 |
2007/10/18 | 1,465 | 1,498 | 1,465 | 1,495 | 8,600 |
2007/10/17 | 1,477 | 1,477 | 1,467 | 1,467 | 1,400 |
2007/10/16 | 1,499 | 1,499 | 1,471 | 1,494 | 5,800 |
2007/10/15 | 1,474 | 1,503 | 1,474 | 1,503 | 16,100 |
2007/10/12 | 1,457 | 1,488 | 1,455 | 1,472 | 12,700 |
2007/10/11 | 1,460 | 1,469 | 1,460 | 1,461 | 4,300 |
2007/10/10 | 1,469 | 1,469 | 1,462 | 1,468 | 1,400 |
2007/10/09 | 1,449 | 1,469 | 1,449 | 1,468 | 12,200 |
2007/10/05 | 1,447 | 1,458 | 1,444 | 1,449 | 6,000 |
2007/10/04 | 1,459 | 1,459 | 1,450 | 1,455 | 4,100 |
2007/10/03 | 1,457 | 1,462 | 1,447 | 1,459 | 5,700 |
2007/10/02 | 1,457 | 1,465 | 1,441 | 1,461 | 7,900 |
2007/10/01 | 1,468 | 1,468 | 1,435 | 1,457 | 12,100 |
2007/09/28 | 1,416 | 1,444 | 1,416 | 1,440 | 14,900 |
2007/09/27 | 1,415 | 1,420 | 1,414 | 1,416 | 11,100 |
2007/09/26 | 1,417 | 1,418 | 1,413 | 1,414 | 9,800 |
2007/09/25 | 1,422 | 1,424 | 1,412 | 1,412 | 31,000 |
2007/09/21 | 1,462 | 1,465 | 1,450 | 1,450 | 58,800 |
2007/09/20 | 1,465 | 1,468 | 1,461 | 1,462 | 15,000 |
2007/09/19 | 1,470 | 1,471 | 1,467 | 1,467 | 11,300 |
2007/09/18 | 1,470 | 1,470 | 1,462 | 1,469 | 8,300 |
2007/09/14 | 1,480 | 1,480 | 1,460 | 1,464 | 6,500 |
2007/09/13 | 1,478 | 1,479 | 1,461 | 1,465 | 7,200 |
2007/09/12 | 1,471 | 1,494 | 1,471 | 1,478 | 4,700 |
2007/09/11 | 1,479 | 1,480 | 1,466 | 1,470 | 3,200 |
2007/09/10 | 1,476 | 1,479 | 1,460 | 1,477 | 4,500 |
2007/09/07 | 1,479 | 1,479 | 1,470 | 1,479 | 4,000 |
2007/09/06 | 1,465 | 1,479 | 1,465 | 1,476 | 2,600 |
2007/09/05 | 1,485 | 1,490 | 1,467 | 1,467 | 5,600 |
2007/09/04 | 1,482 | 1,490 | 1,482 | 1,482 | 3,600 |
2007/09/03 | 1,484 | 1,485 | 1,460 | 1,482 | 9,400 |
2007/08/31 | 1,455 | 1,464 | 1,455 | 1,464 | 5,000 |
2007/08/30 | 1,455 | 1,455 | 1,445 | 1,455 | 4,600 |
2007/08/29 | 1,464 | 1,464 | 1,441 | 1,455 | 7,900 |
2007/08/28 | 1,459 | 1,460 | 1,452 | 1,453 | 1,800 |
2007/08/27 | 1,446 | 1,465 | 1,446 | 1,459 | 6,800 |
2007/08/24 | 1,440 | 1,445 | 1,438 | 1,444 | 5,800 |
2007/08/23 | 1,450 | 1,450 | 1,437 | 1,438 | 4,200 |
2007/08/22 | 1,438 | 1,441 | 1,433 | 1,434 | 5,600 |
2007/08/21 | 1,425 | 1,475 | 1,423 | 1,438 | 6,100 |
2007/08/20 | 1,430 | 1,430 | 1,421 | 1,423 | 9,400 |
2007/08/17 | 1,442 | 1,450 | 1,421 | 1,421 | 18,100 |
2007/08/16 | 1,455 | 1,455 | 1,441 | 1,447 | 13,100 |
2007/08/15 | 1,458 | 1,458 | 1,454 | 1,456 | 3,000 |
2007/08/14 | 1,459 | 1,460 | 1,450 | 1,458 | 10,200 |
2007/08/13 | 1,460 | 1,460 | 1,455 | 1,460 | 11,100 |
2007/08/10 | 1,459 | 1,460 | 1,440 | 1,460 | 15,300 |
2007/08/09 | 1,486 | 1,486 | 1,461 | 1,465 | 20,900 |
2007/08/08 | 1,492 | 1,497 | 1,486 | 1,486 | 9,300 |
2007/08/07 | 1,505 | 1,505 | 1,500 | 1,500 | 4,800 |
2007/08/06 | 1,500 | 1,505 | 1,495 | 1,505 | 8,200 |
2007/08/03 | 1,500 | 1,503 | 1,499 | 1,503 | 3,200 |
2007/08/02 | 1,500 | 1,505 | 1,499 | 1,500 | 5,200 |
2007/08/01 | 1,507 | 1,507 | 1,497 | 1,501 | 10,800 |
2007/07/31 | 1,500 | 1,504 | 1,495 | 1,500 | 7,600 |
2007/07/30 | 1,504 | 1,504 | 1,486 | 1,499 | 7,400 |
2007/07/27 | 1,490 | 1,499 | 1,480 | 1,490 | 9,100 |
2007/07/26 | 1,498 | 1,499 | 1,490 | 1,499 | 2,900 |
2007/07/25 | 1,486 | 1,499 | 1,483 | 1,499 | 7,100 |
2007/07/24 | 1,491 | 1,492 | 1,486 | 1,487 | 6,000 |
2007/07/23 | 1,494 | 1,498 | 1,490 | 1,491 | 5,700 |
2007/07/20 | 1,503 | 1,505 | 1,484 | 1,493 | 22,200 |
2007/07/19 | 1,505 | 1,505 | 1,493 | 1,498 | 15,600 |
2007/07/18 | 1,495 | 1,500 | 1,495 | 1,499 | 11,600 |
2007/07/17 | 1,487 | 1,495 | 1,484 | 1,495 | 13,400 |
2007/07/13 | 1,498 | 1,498 | 1,480 | 1,484 | 10,400 |
2007/07/12 | 1,497 | 1,500 | 1,490 | 1,490 | 7,700 |
2007/07/11 | 1,497 | 1,498 | 1,490 | 1,496 | 10,200 |
2007/07/10 | 1,500 | 1,500 | 1,497 | 1,499 | 6,800 |
2007/07/09 | 1,505 | 1,507 | 1,497 | 1,500 | 5,300 |
2007/07/06 | 1,504 | 1,504 | 1,497 | 1,497 | 5,700 |
2007/07/05 | 1,498 | 1,502 | 1,496 | 1,500 | 7,000 |
2007/07/04 | 1,495 | 1,500 | 1,495 | 1,498 | 3,500 |
2007/07/03 | 1,502 | 1,506 | 1,495 | 1,495 | 16,700 |
2007/07/02 | 1,519 | 1,519 | 1,505 | 1,506 | 19,800 |
2007/06/29 | 1,499 | 1,499 | 1,492 | 1,497 | 9,700 |
2007/06/28 | 1,490 | 1,500 | 1,460 | 1,469 | 26,200 |
2007/06/27 | 1,504 | 1,504 | 1,495 | 1,497 | 8,700 |
2007/06/26 | 1,505 | 1,510 | 1,499 | 1,504 | 12,600 |
2007/06/25 | 1,518 | 1,520 | 1,505 | 1,506 | 12,800 |
2007/06/22 | 1,530 | 1,530 | 1,515 | 1,519 | 12,300 |
2007/06/21 | 1,524 | 1,527 | 1,500 | 1,505 | 43,100 |
2007/06/20 | 1,507 | 1,515 | 1,507 | 1,514 | 9,900 |
2007/06/19 | 1,504 | 1,505 | 1,496 | 1,501 | 20,300 |
2007/06/18 | 1,500 | 1,550 | 1,485 | 1,499 | 42,700 |
2007/06/15 | 1,448 | 1,470 | 1,441 | 1,470 | 29,200 |
2007/06/14 | 1,425 | 1,442 | 1,420 | 1,440 | 14,400 |
2007/06/13 | 1,436 | 1,438 | 1,416 | 1,422 | 33,100 |
2007/06/12 | 1,456 | 1,456 | 1,440 | 1,443 | 26,300 |
2007/06/11 | 1,455 | 1,455 | 1,445 | 1,448 | 11,000 |
2007/06/08 | 1,460 | 1,461 | 1,446 | 1,455 | 34,500 |
2007/06/07 | 1,470 | 1,470 | 1,462 | 1,464 | 19,500 |
2007/06/06 | 1,476 | 1,477 | 1,463 | 1,470 | 33,000 |
2007/06/05 | 1,483 | 1,483 | 1,477 | 1,478 | 21,200 |
2007/06/04 | 1,491 | 1,495 | 1,482 | 1,484 | 20,100 |
2007/06/01 | 1,494 | 1,499 | 1,482 | 1,491 | 9,100 |
2007/05/31 | 1,493 | 1,495 | 1,485 | 1,490 | 21,200 |
2007/05/30 | 1,498 | 1,500 | 1,494 | 1,495 | 7,100 |
2007/05/29 | 1,510 | 1,510 | 1,491 | 1,498 | 17,600 |
2007/05/28 | 1,509 | 1,509 | 1,497 | 1,502 | 10,200 |
2007/05/25 | 1,491 | 1,505 | 1,491 | 1,505 | 5,300 |
2007/05/24 | 1,500 | 1,500 | 1,491 | 1,491 | 17,000 |
2007/05/23 | 1,493 | 1,494 | 1,490 | 1,493 | 11,600 |
2007/05/22 | 1,500 | 1,507 | 1,492 | 1,492 | 16,000 |
2007/05/21 | 1,510 | 1,510 | 1,500 | 1,501 | 14,100 |
2007/05/18 | 1,501 | 1,505 | 1,488 | 1,498 | 7,300 |
2007/05/17 | 1,488 | 1,500 | 1,488 | 1,500 | 12,400 |
2007/05/16 | 1,534 | 1,534 | 1,475 | 1,487 | 28,300 |
2007/05/15 | 1,522 | 1,558 | 1,521 | 1,528 | 10,600 |
2007/05/14 | 1,565 | 1,565 | 1,522 | 1,522 | 34,800 |
2007/05/11 | 1,575 | 1,577 | 1,568 | 1,568 | 11,500 |
2007/05/10 | 1,590 | 1,595 | 1,577 | 1,577 | 13,400 |
2007/05/09 | 1,595 | 1,596 | 1,585 | 1,590 | 19,700 |
2007/05/08 | 1,599 | 1,603 | 1,594 | 1,595 | 11,800 |
2007/05/07 | 1,600 | 1,606 | 1,598 | 1,598 | 6,900 |
2007/05/02 | 1,602 | 1,610 | 1,596 | 1,598 | 17,400 |
2007/05/01 | 1,630 | 1,630 | 1,602 | 1,602 | 11,400 |
2007/04/27 | 1,593 | 1,604 | 1,593 | 1,599 | 5,400 |
2007/04/26 | 1,596 | 1,596 | 1,593 | 1,593 | 7,000 |
2007/04/25 | 1,600 | 1,600 | 1,596 | 1,597 | 7,900 |
2007/04/24 | 1,600 | 1,606 | 1,598 | 1,598 | 13,400 |
2007/04/23 | 1,620 | 1,620 | 1,600 | 1,601 | 16,300 |
2007/04/20 | 1,624 | 1,630 | 1,615 | 1,615 | 6,300 |
2007/04/19 | 1,629 | 1,629 | 1,622 | 1,624 | 12,200 |
2007/04/18 | 1,638 | 1,638 | 1,627 | 1,630 | 5,000 |
2007/04/17 | 1,650 | 1,650 | 1,625 | 1,629 | 7,800 |
2007/04/16 | 1,615 | 1,650 | 1,615 | 1,616 | 13,600 |
2007/04/13 | 1,605 | 1,615 | 1,603 | 1,612 | 14,300 |
2007/04/12 | 1,612 | 1,616 | 1,608 | 1,609 | 11,200 |
2007/04/11 | 1,623 | 1,628 | 1,616 | 1,620 | 7,700 |
2007/04/10 | 1,650 | 1,650 | 1,631 | 1,634 | 8,200 |
2007/04/09 | 1,655 | 1,655 | 1,649 | 1,651 | 3,900 |
2007/04/06 | 1,655 | 1,657 | 1,650 | 1,655 | 4,100 |
2007/04/05 | 1,668 | 1,668 | 1,657 | 1,659 | 7,900 |
2007/04/04 | 1,650 | 1,665 | 1,641 | 1,664 | 15,300 |
2007/04/03 | 1,676 | 1,676 | 1,656 | 1,657 | 5,500 |
2007/04/02 | 1,685 | 1,697 | 1,676 | 1,676 | 8,400 |
2007/03/30 | 1,704 | 1,706 | 1,685 | 1,691 | 9,300 |
2007/03/29 | 1,723 | 1,723 | 1,683 | 1,687 | 21,500 |
2007/03/28 | 1,730 | 1,730 | 1,720 | 1,721 | 16,100 |
2007/03/27 | 1,722 | 1,758 | 1,721 | 1,736 | 49,600 |
2007/03/26 | 1,789 | 1,794 | 1,786 | 1,791 | 102,200 |
2007/03/23 | 1,771 | 1,784 | 1,771 | 1,781 | 24,100 |
2007/03/22 | 1,760 | 1,774 | 1,760 | 1,771 | 23,000 |
2007/03/20 | 1,772 | 1,775 | 1,754 | 1,760 | 22,700 |
2007/03/19 | 1,786 | 1,786 | 1,760 | 1,774 | 15,100 |
2007/03/16 | 1,778 | 1,778 | 1,760 | 1,778 | 22,000 |
2007/03/15 | 1,780 | 1,780 | 1,764 | 1,774 | 26,500 |
2007/03/14 | 1,735 | 1,774 | 1,720 | 1,740 | 34,700 |
2007/03/13 | 1,750 | 1,755 | 1,734 | 1,744 | 11,200 |
2007/03/12 | 1,770 | 1,776 | 1,731 | 1,750 | 26,300 |
2007/03/09 | 1,758 | 1,765 | 1,746 | 1,760 | 6,400 |
2007/03/08 | 1,750 | 1,750 | 1,745 | 1,745 | 4,000 |
2007/03/07 | 1,750 | 1,765 | 1,735 | 1,740 | 9,900 |
2007/03/06 | 1,720 | 1,743 | 1,710 | 1,743 | 14,600 |
2007/03/05 | 1,754 | 1,754 | 1,720 | 1,721 | 16,700 |
2007/03/02 | 1,775 | 1,775 | 1,756 | 1,770 | 11,900 |
2007/03/01 | 1,789 | 1,789 | 1,773 | 1,775 | 17,800 |
2007/02/28 | 1,765 | 1,780 | 1,710 | 1,774 | 25,400 |
2007/02/27 | 1,790 | 1,797 | 1,783 | 1,789 | 11,000 |
2007/02/26 | 1,790 | 1,797 | 1,780 | 1,790 | 17,800 |
2007/02/23 | 1,798 | 1,798 | 1,780 | 1,790 | 10,600 |
2007/02/22 | 1,800 | 1,800 | 1,788 | 1,788 | 11,500 |
2007/02/21 | 1,781 | 1,785 | 1,780 | 1,785 | 12,100 |
2007/02/20 | 1,765 | 1,779 | 1,757 | 1,774 | 12,900 |
2007/02/19 | 1,755 | 1,758 | 1,745 | 1,758 | 10,300 |
2007/02/16 | 1,745 | 1,757 | 1,741 | 1,745 | 19,100 |
2007/02/15 | 1,715 | 1,739 | 1,715 | 1,735 | 19,400 |
2007/02/14 | 1,695 | 1,720 | 1,695 | 1,714 | 22,300 |
2007/02/13 | 1,680 | 1,699 | 1,680 | 1,691 | 12,100 |
2007/02/09 | 1,671 | 1,676 | 1,667 | 1,675 | 8,700 |
2007/02/08 | 1,675 | 1,675 | 1,668 | 1,675 | 12,400 |
2007/02/07 | 1,670 | 1,672 | 1,665 | 1,672 | 28,700 |
2007/02/06 | 1,670 | 1,680 | 1,668 | 1,670 | 17,200 |
2007/02/05 | 1,682 | 1,685 | 1,666 | 1,670 | 36,600 |
2007/02/02 | 1,685 | 1,685 | 1,679 | 1,679 | 16,200 |
2007/02/01 | 1,688 | 1,694 | 1,680 | 1,680 | 9,300 |
2007/01/31 | 1,698 | 1,700 | 1,681 | 1,690 | 6,000 |
2007/01/30 | 1,681 | 1,688 | 1,678 | 1,681 | 11,300 |
2007/01/29 | 1,715 | 1,715 | 1,677 | 1,677 | 16,600 |
2007/01/26 | 1,689 | 1,692 | 1,665 | 1,670 | 24,700 |
2007/01/25 | 1,699 | 1,703 | 1,690 | 1,691 | 18,400 |
2007/01/24 | 1,700 | 1,700 | 1,690 | 1,698 | 21,300 |
2007/01/23 | 1,700 | 1,700 | 1,678 | 1,699 | 28,900 |
2007/01/22 | 1,660 | 1,690 | 1,650 | 1,685 | 26,100 |
2007/01/19 | 1,656 | 1,656 | 1,632 | 1,636 | 41,100 |
2007/01/18 | 1,620 | 1,630 | 1,619 | 1,628 | 58,400 |
2007/01/17 | 1,616 | 1,621 | 1,608 | 1,616 | 49,000 |
2007/01/16 | 1,615 | 1,615 | 1,605 | 1,613 | 49,900 |
2007/01/15 | 1,618 | 1,618 | 1,605 | 1,616 | 27,500 |
2007/01/12 | 1,600 | 1,630 | 1,600 | 1,617 | 36,300 |
2007/01/11 | 1,600 | 1,604 | 1,594 | 1,601 | 35,500 |
2007/01/10 | 1,600 | 1,604 | 1,595 | 1,599 | 24,300 |
2007/01/09 | 1,613 | 1,613 | 1,599 | 1,599 | 32,700 |
2007/01/05 | 1,614 | 1,620 | 1,600 | 1,605 | 28,800 |
2007/01/04 | 1,608 | 1,609 | 1,599 | 1,600 | 19,600 |