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 |
---|---|---|---|---|---|
2009/12/30 | 2,490 | 2,505 | 2,475 | 2,475 | 38,300 |
2009/12/29 | 2,520 | 2,525 | 2,485 | 2,495 | 45,600 |
2009/12/28 | 2,470 | 2,510 | 2,460 | 2,495 | 56,900 |
2009/12/25 | 2,520 | 2,530 | 2,480 | 2,480 | 61,600 |
2009/12/24 | 2,535 | 2,545 | 2,510 | 2,540 | 44,800 |
2009/12/22 | 2,575 | 2,575 | 2,535 | 2,535 | 61,300 |
2009/12/21 | 2,585 | 2,595 | 2,565 | 2,585 | 32,200 |
2009/12/18 | 2,540 | 2,590 | 2,535 | 2,590 | 48,000 |
2009/12/17 | 2,625 | 2,625 | 2,560 | 2,560 | 77,200 |
2009/12/16 | 2,600 | 2,620 | 2,535 | 2,605 | 110,700 |
2009/12/15 | 2,550 | 2,630 | 2,545 | 2,600 | 128,800 |
2009/12/14 | 2,485 | 2,535 | 2,465 | 2,520 | 97,700 |
2009/12/11 | 2,470 | 2,485 | 2,450 | 2,460 | 92,500 |
2009/12/10 | 2,440 | 2,490 | 2,420 | 2,490 | 151,400 |
2009/12/09 | 2,415 | 2,420 | 2,400 | 2,420 | 59,500 |
2009/12/08 | 2,415 | 2,430 | 2,400 | 2,430 | 42,300 |
2009/12/07 | 2,435 | 2,435 | 2,405 | 2,415 | 36,700 |
2009/12/04 | 2,460 | 2,470 | 2,405 | 2,415 | 77,700 |
2009/12/03 | 2,460 | 2,490 | 2,430 | 2,480 | 102,400 |
2009/12/02 | 2,405 | 2,480 | 2,400 | 2,460 | 103,000 |
2009/12/01 | 2,380 | 2,380 | 2,335 | 2,360 | 56,000 |
2009/11/30 | 2,330 | 2,380 | 2,280 | 2,380 | 65,400 |
2009/11/27 | 2,305 | 2,335 | 2,285 | 2,295 | 65,500 |
2009/11/26 | 2,305 | 2,350 | 2,305 | 2,340 | 29,500 |
2009/11/25 | 2,290 | 2,335 | 2,270 | 2,320 | 36,800 |
2009/11/24 | 2,425 | 2,430 | 2,300 | 2,300 | 87,300 |
2009/11/20 | 2,260 | 2,380 | 2,250 | 2,375 | 82,000 |
2009/11/19 | 2,320 | 2,345 | 2,280 | 2,295 | 51,700 |
2009/11/18 | 2,280 | 2,370 | 2,270 | 2,320 | 81,700 |
2009/11/17 | 2,390 | 2,415 | 2,290 | 2,305 | 128,300 |
2009/11/16 | 2,470 | 2,475 | 2,400 | 2,400 | 112,900 |
2009/11/13 | 2,530 | 2,540 | 2,485 | 2,500 | 103,000 |
2009/11/12 | 2,650 | 2,655 | 2,525 | 2,525 | 153,800 |
2009/11/11 | 2,455 | 2,625 | 2,450 | 2,625 | 262,500 |
2009/11/10 | 2,530 | 2,560 | 2,480 | 2,485 | 68,300 |
2009/11/09 | 2,560 | 2,575 | 2,510 | 2,525 | 56,400 |
2009/11/06 | 2,590 | 2,595 | 2,575 | 2,580 | 17,900 |
2009/11/05 | 2,630 | 2,630 | 2,565 | 2,585 | 45,300 |
2009/11/04 | 2,560 | 2,615 | 2,560 | 2,605 | 51,300 |
2009/11/02 | 2,550 | 2,585 | 2,500 | 2,560 | 68,600 |
2009/10/30 | 2,580 | 2,595 | 2,530 | 2,580 | 109,000 |
2009/10/29 | 2,605 | 2,620 | 2,550 | 2,560 | 92,300 |
2009/10/28 | 2,650 | 2,670 | 2,620 | 2,640 | 36,200 |
2009/10/27 | 2,690 | 2,700 | 2,650 | 2,650 | 43,000 |
2009/10/26 | 2,675 | 2,700 | 2,645 | 2,695 | 51,100 |
2009/10/23 | 2,720 | 2,725 | 2,675 | 2,675 | 37,500 |
2009/10/22 | 2,685 | 2,715 | 2,685 | 2,695 | 37,300 |
2009/10/21 | 2,670 | 2,775 | 2,670 | 2,690 | 88,200 |
2009/10/20 | 2,690 | 2,695 | 2,680 | 2,690 | 46,700 |
2009/10/19 | 2,730 | 2,740 | 2,690 | 2,695 | 62,700 |
2009/10/16 | 2,750 | 2,755 | 2,725 | 2,745 | 33,900 |
2009/10/15 | 2,760 | 2,760 | 2,740 | 2,750 | 30,000 |
2009/10/14 | 2,785 | 2,790 | 2,735 | 2,745 | 62,700 |
2009/10/13 | 2,760 | 2,840 | 2,755 | 2,780 | 93,900 |
2009/10/09 | 2,730 | 2,765 | 2,725 | 2,760 | 40,400 |
2009/10/08 | 2,770 | 2,790 | 2,750 | 2,750 | 115,500 |
2009/10/07 | 2,820 | 2,840 | 2,795 | 2,805 | 83,400 |
2009/10/06 | 2,875 | 2,885 | 2,825 | 2,840 | 105,500 |
2009/10/05 | 2,815 | 2,885 | 2,810 | 2,870 | 244,400 |
2009/10/02 | 2,800 | 2,805 | 2,760 | 2,795 | 114,600 |
2009/10/01 | 2,710 | 2,815 | 2,710 | 2,815 | 148,600 |
2009/09/30 | 2,710 | 2,710 | 2,695 | 2,705 | 28,700 |
2009/09/29 | 2,695 | 2,715 | 2,680 | 2,715 | 66,600 |
2009/09/28 | 2,670 | 2,700 | 2,660 | 2,680 | 88,400 |
2009/09/25 | 2,670 | 2,715 | 2,670 | 2,705 | 73,500 |
2009/09/24 | 2,670 | 2,720 | 2,655 | 2,715 | 144,800 |
2009/09/18 | 2,610 | 2,685 | 2,595 | 2,685 | 213,400 |
2009/09/17 | 2,765 | 2,770 | 2,670 | 2,680 | 238,200 |
2009/09/16 | 2,825 | 2,835 | 2,760 | 2,760 | 161,000 |
2009/09/15 | 2,905 | 2,905 | 2,810 | 2,825 | 311,100 |
2009/09/14 | 2,855 | 2,860 | 2,825 | 2,840 | 82,700 |
2009/09/11 | 2,870 | 2,885 | 2,840 | 2,870 | 86,800 |
2009/09/10 | 2,900 | 2,925 | 2,790 | 2,885 | 266,200 |
2009/09/09 | 2,890 | 2,900 | 2,870 | 2,895 | 144,900 |
2009/09/08 | 2,820 | 2,860 | 2,810 | 2,860 | 73,100 |
2009/09/07 | 2,845 | 2,880 | 2,795 | 2,805 | 148,900 |
2009/09/04 | 2,810 | 2,830 | 2,800 | 2,830 | 98,900 |
2009/09/03 | 2,790 | 2,815 | 2,790 | 2,810 | 74,400 |
2009/09/02 | 2,745 | 2,810 | 2,740 | 2,790 | 118,700 |
2009/09/01 | 2,790 | 2,800 | 2,745 | 2,750 | 72,800 |
2009/08/31 | 2,800 | 2,815 | 2,735 | 2,800 | 75,200 |
2009/08/28 | 2,750 | 2,830 | 2,740 | 2,795 | 160,600 |
2009/08/27 | 2,720 | 2,750 | 2,710 | 2,750 | 81,800 |
2009/08/26 | 2,780 | 2,780 | 2,730 | 2,755 | 94,600 |
2009/08/25 | 2,795 | 2,795 | 2,750 | 2,780 | 108,600 |
2009/08/24 | 2,805 | 2,835 | 2,805 | 2,805 | 79,700 |
2009/08/21 | 2,805 | 2,820 | 2,780 | 2,805 | 90,600 |
2009/08/20 | 2,830 | 2,860 | 2,765 | 2,835 | 132,800 |
2009/08/19 | 2,850 | 2,920 | 2,825 | 2,825 | 229,300 |
2009/08/18 | 2,740 | 2,840 | 2,735 | 2,840 | 135,700 |
2009/08/17 | 2,800 | 2,825 | 2,770 | 2,770 | 92,700 |
2009/08/14 | 2,765 | 2,860 | 2,730 | 2,780 | 294,900 |
2009/08/13 | 2,700 | 2,905 | 2,685 | 2,770 | 699,500 |
2009/08/12 | 2,595 | 2,665 | 2,590 | 2,660 | 349,900 |
2009/08/11 | 2,525 | 2,595 | 2,510 | 2,590 | 306,600 |
2009/08/10 | 2,520 | 2,535 | 2,500 | 2,520 | 106,300 |
2009/08/07 | 2,460 | 2,490 | 2,450 | 2,490 | 100,500 |
2009/08/06 | 2,540 | 2,550 | 2,420 | 2,420 | 210,600 |
2009/08/05 | 2,420 | 2,520 | 2,405 | 2,505 | 261,900 |
2009/08/04 | 2,470 | 2,470 | 2,380 | 2,395 | 134,400 |
2009/08/03 | 2,490 | 2,510 | 2,440 | 2,475 | 137,300 |
2009/07/31 | 2,500 | 2,545 | 2,420 | 2,480 | 254,800 |
2009/07/30 | 2,400 | 2,530 | 2,370 | 2,530 | 309,000 |
2009/07/29 | 2,280 | 2,380 | 2,280 | 2,370 | 77,100 |
2009/07/28 | 2,310 | 2,325 | 2,280 | 2,295 | 54,400 |
2009/07/27 | 2,380 | 2,385 | 2,330 | 2,330 | 54,500 |
2009/07/24 | 2,385 | 2,395 | 2,345 | 2,380 | 78,400 |
2009/07/23 | 2,400 | 2,410 | 2,375 | 2,385 | 70,100 |
2009/07/22 | 2,385 | 2,420 | 2,370 | 2,385 | 76,800 |
2009/07/21 | 2,395 | 2,430 | 2,380 | 2,380 | 119,500 |
2009/07/17 | 2,350 | 2,395 | 2,350 | 2,385 | 167,200 |
2009/07/16 | 2,230 | 2,380 | 2,230 | 2,330 | 266,500 |
2009/07/15 | 2,140 | 2,240 | 2,135 | 2,215 | 128,300 |
2009/07/14 | 2,220 | 2,280 | 2,125 | 2,155 | 189,900 |
2009/07/13 | 2,375 | 2,375 | 2,225 | 2,225 | 199,500 |
2009/07/10 | 2,275 | 2,395 | 2,215 | 2,375 | 525,000 |
2009/07/09 | 2,160 | 2,335 | 2,155 | 2,325 | 517,000 |
2009/07/08 | 2,070 | 2,170 | 2,060 | 2,135 | 225,200 |
2009/07/07 | 2,000 | 2,070 | 1,996 | 2,070 | 172,700 |
2009/07/06 | 1,989 | 2,000 | 1,981 | 2,000 | 60,400 |
2009/07/03 | 1,987 | 1,987 | 1,980 | 1,986 | 29,400 |
2009/07/02 | 1,989 | 1,990 | 1,970 | 1,989 | 36,200 |
2009/07/01 | 1,980 | 1,990 | 1,970 | 1,978 | 58,300 |
2009/06/30 | 1,952 | 1,979 | 1,952 | 1,979 | 81,600 |
2009/06/29 | 1,931 | 1,948 | 1,911 | 1,920 | 74,900 |
2009/06/26 | 1,979 | 1,980 | 1,955 | 1,958 | 52,400 |
2009/06/25 | 1,978 | 2,005 | 1,959 | 1,964 | 156,500 |
2009/06/24 | 1,895 | 1,978 | 1,895 | 1,971 | 166,400 |
2009/06/23 | 1,850 | 1,888 | 1,845 | 1,867 | 74,300 |
2009/06/22 | 1,820 | 1,860 | 1,819 | 1,860 | 112,500 |
2009/06/19 | 1,795 | 1,815 | 1,785 | 1,812 | 48,300 |
2009/06/18 | 1,799 | 1,800 | 1,773 | 1,779 | 40,600 |
2009/06/17 | 1,764 | 1,815 | 1,754 | 1,800 | 68,000 |
2009/06/16 | 1,805 | 1,809 | 1,770 | 1,772 | 105,200 |
2009/06/15 | 1,820 | 1,833 | 1,800 | 1,810 | 120,500 |
2009/06/12 | 1,803 | 1,803 | 1,762 | 1,800 | 97,700 |
2009/06/11 | 1,750 | 1,826 | 1,742 | 1,803 | 107,600 |
2009/06/10 | 1,690 | 1,766 | 1,685 | 1,740 | 107,700 |
2009/06/09 | 1,692 | 1,694 | 1,685 | 1,691 | 24,700 |
2009/06/08 | 1,691 | 1,698 | 1,681 | 1,692 | 50,800 |
2009/06/05 | 1,695 | 1,699 | 1,666 | 1,684 | 65,600 |
2009/06/04 | 1,676 | 1,695 | 1,640 | 1,687 | 146,400 |
2009/06/03 | 1,630 | 1,630 | 1,608 | 1,620 | 46,900 |
2009/06/02 | 1,647 | 1,650 | 1,630 | 1,634 | 34,100 |
2009/06/01 | 1,620 | 1,635 | 1,620 | 1,635 | 32,600 |
2009/05/29 | 1,595 | 1,608 | 1,590 | 1,608 | 48,100 |
2009/05/28 | 1,586 | 1,589 | 1,582 | 1,589 | 21,100 |
2009/05/27 | 1,585 | 1,592 | 1,585 | 1,586 | 31,800 |
2009/05/26 | 1,556 | 1,577 | 1,545 | 1,572 | 79,800 |
2009/05/25 | 1,565 | 1,570 | 1,554 | 1,559 | 23,000 |
2009/05/22 | 1,561 | 1,562 | 1,544 | 1,556 | 23,900 |
2009/05/21 | 1,550 | 1,565 | 1,550 | 1,562 | 32,300 |
2009/05/20 | 1,563 | 1,565 | 1,550 | 1,551 | 31,800 |
2009/05/19 | 1,539 | 1,566 | 1,533 | 1,562 | 96,400 |
2009/05/18 | 1,527 | 1,528 | 1,500 | 1,511 | 51,800 |
2009/05/15 | 1,551 | 1,564 | 1,531 | 1,537 | 64,500 |
2009/05/14 | 1,540 | 1,580 | 1,534 | 1,551 | 285,400 |
2009/05/13 | 1,474 | 1,492 | 1,474 | 1,492 | 29,500 |
2009/05/12 | 1,470 | 1,474 | 1,469 | 1,473 | 23,700 |
2009/05/11 | 1,473 | 1,474 | 1,469 | 1,470 | 35,800 |
2009/05/08 | 1,486 | 1,486 | 1,470 | 1,472 | 26,700 |
2009/05/07 | 1,489 | 1,490 | 1,470 | 1,476 | 35,900 |
2009/05/01 | 1,496 | 1,496 | 1,460 | 1,478 | 50,600 |
2009/04/30 | 1,509 | 1,509 | 1,495 | 1,496 | 29,800 |
2009/04/28 | 1,516 | 1,520 | 1,504 | 1,505 | 18,400 |
2009/04/27 | 1,519 | 1,522 | 1,513 | 1,515 | 10,300 |
2009/04/24 | 1,515 | 1,519 | 1,511 | 1,519 | 8,700 |
2009/04/23 | 1,515 | 1,517 | 1,503 | 1,516 | 12,500 |
2009/04/22 | 1,518 | 1,518 | 1,513 | 1,518 | 15,600 |
2009/04/21 | 1,511 | 1,518 | 1,510 | 1,518 | 19,100 |
2009/04/20 | 1,515 | 1,518 | 1,510 | 1,518 | 26,600 |
2009/04/17 | 1,501 | 1,511 | 1,501 | 1,508 | 25,200 |
2009/04/16 | 1,509 | 1,510 | 1,498 | 1,500 | 14,500 |
2009/04/15 | 1,506 | 1,507 | 1,499 | 1,506 | 15,800 |
2009/04/14 | 1,505 | 1,505 | 1,496 | 1,504 | 13,200 |
2009/04/13 | 1,505 | 1,506 | 1,497 | 1,499 | 12,600 |
2009/04/10 | 1,499 | 1,503 | 1,494 | 1,499 | 13,000 |
2009/04/09 | 1,501 | 1,505 | 1,490 | 1,500 | 15,600 |
2009/04/08 | 1,502 | 1,516 | 1,485 | 1,499 | 18,600 |
2009/04/07 | 1,500 | 1,506 | 1,490 | 1,492 | 20,800 |
2009/04/06 | 1,533 | 1,533 | 1,500 | 1,500 | 41,400 |
2009/04/03 | 1,520 | 1,527 | 1,513 | 1,527 | 30,500 |
2009/04/02 | 1,510 | 1,517 | 1,507 | 1,512 | 60,400 |
2009/04/01 | 1,498 | 1,505 | 1,490 | 1,491 | 23,700 |
2009/03/31 | 1,491 | 1,493 | 1,482 | 1,493 | 16,000 |
2009/03/30 | 1,492 | 1,497 | 1,489 | 1,492 | 16,800 |
2009/03/27 | 1,488 | 1,498 | 1,488 | 1,492 | 20,300 |
2009/03/26 | 1,500 | 1,500 | 1,488 | 1,488 | 28,900 |
2009/03/25 | 1,509 | 1,515 | 1,500 | 1,511 | 73,900 |
2009/03/24 | 1,509 | 1,511 | 1,502 | 1,509 | 34,600 |
2009/03/23 | 1,500 | 1,509 | 1,499 | 1,507 | 21,100 |
2009/03/19 | 1,491 | 1,501 | 1,485 | 1,500 | 24,000 |
2009/03/18 | 1,504 | 1,505 | 1,492 | 1,498 | 27,100 |
2009/03/17 | 1,514 | 1,515 | 1,503 | 1,514 | 38,400 |
2009/03/16 | 1,520 | 1,523 | 1,509 | 1,510 | 34,600 |
2009/03/13 | 1,550 | 1,550 | 1,509 | 1,509 | 50,600 |
2009/03/12 | 1,585 | 1,588 | 1,519 | 1,520 | 75,000 |
2009/03/11 | 1,510 | 1,560 | 1,508 | 1,559 | 35,200 |
2009/03/10 | 1,515 | 1,515 | 1,510 | 1,511 | 3,500 |
2009/03/09 | 1,510 | 1,516 | 1,510 | 1,515 | 8,500 |
2009/03/06 | 1,524 | 1,524 | 1,505 | 1,505 | 23,800 |
2009/03/05 | 1,529 | 1,530 | 1,520 | 1,530 | 9,700 |
2009/03/04 | 1,510 | 1,528 | 1,509 | 1,510 | 12,300 |
2009/03/03 | 1,520 | 1,520 | 1,505 | 1,509 | 17,000 |
2009/03/02 | 1,535 | 1,535 | 1,515 | 1,525 | 20,200 |
2009/02/27 | 1,540 | 1,540 | 1,522 | 1,525 | 13,400 |
2009/02/26 | 1,525 | 1,550 | 1,521 | 1,535 | 33,100 |
2009/02/25 | 1,525 | 1,530 | 1,520 | 1,525 | 5,200 |
2009/02/24 | 1,530 | 1,530 | 1,510 | 1,524 | 11,400 |
2009/02/23 | 1,530 | 1,543 | 1,515 | 1,540 | 12,800 |
2009/02/20 | 1,516 | 1,527 | 1,510 | 1,527 | 4,200 |
2009/02/19 | 1,542 | 1,542 | 1,521 | 1,527 | 3,200 |
2009/02/18 | 1,530 | 1,550 | 1,510 | 1,544 | 19,500 |
2009/02/17 | 1,528 | 1,535 | 1,500 | 1,530 | 33,300 |
2009/02/16 | 1,506 | 1,521 | 1,506 | 1,517 | 6,700 |
2009/02/13 | 1,517 | 1,522 | 1,503 | 1,521 | 9,700 |
2009/02/12 | 1,525 | 1,525 | 1,500 | 1,520 | 11,600 |
2009/02/10 | 1,475 | 1,525 | 1,474 | 1,522 | 11,500 |
2009/02/09 | 1,484 | 1,499 | 1,480 | 1,480 | 10,000 |
2009/02/06 | 1,480 | 1,519 | 1,480 | 1,499 | 6,200 |
2009/02/05 | 1,508 | 1,518 | 1,480 | 1,489 | 11,900 |
2009/02/04 | 1,511 | 1,523 | 1,505 | 1,505 | 13,800 |
2009/02/03 | 1,530 | 1,550 | 1,498 | 1,520 | 17,200 |
2009/02/02 | 1,572 | 1,575 | 1,501 | 1,530 | 25,400 |
2009/01/30 | 1,569 | 1,570 | 1,552 | 1,570 | 11,500 |
2009/01/29 | 1,574 | 1,575 | 1,551 | 1,567 | 12,600 |
2009/01/28 | 1,550 | 1,560 | 1,541 | 1,560 | 17,300 |
2009/01/27 | 1,590 | 1,595 | 1,520 | 1,536 | 52,700 |
2009/01/26 | 1,509 | 1,600 | 1,505 | 1,579 | 89,300 |
2009/01/23 | 1,496 | 1,504 | 1,485 | 1,486 | 13,000 |
2009/01/22 | 1,497 | 1,499 | 1,490 | 1,496 | 4,300 |
2009/01/21 | 1,473 | 1,499 | 1,472 | 1,499 | 7,500 |
2009/01/20 | 1,469 | 1,484 | 1,467 | 1,483 | 7,100 |
2009/01/19 | 1,475 | 1,475 | 1,465 | 1,469 | 5,900 |
2009/01/16 | 1,489 | 1,489 | 1,482 | 1,482 | 1,000 |
2009/01/15 | 1,494 | 1,497 | 1,478 | 1,485 | 3,300 |
2009/01/14 | 1,486 | 1,501 | 1,480 | 1,500 | 15,500 |
2009/01/13 | 1,478 | 1,490 | 1,471 | 1,480 | 5,000 |
2009/01/09 | 1,479 | 1,480 | 1,465 | 1,479 | 5,200 |
2009/01/08 | 1,470 | 1,480 | 1,461 | 1,480 | 2,700 |
2009/01/07 | 1,481 | 1,481 | 1,460 | 1,475 | 4,500 |
2009/01/06 | 1,463 | 1,470 | 1,463 | 1,468 | 2,000 |
2009/01/05 | 1,500 | 1,501 | 1,460 | 1,460 | 11,500 |