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 |
---|---|---|---|---|---|
2010/12/30 | 1,900 | 1,900 | 1,850 | 1,850 | 62,700 |
2010/12/29 | 1,910 | 1,910 | 1,901 | 1,906 | 18,500 |
2010/12/28 | 1,916 | 1,916 | 1,906 | 1,906 | 11,900 |
2010/12/27 | 1,906 | 1,915 | 1,906 | 1,914 | 16,400 |
2010/12/24 | 1,919 | 1,919 | 1,905 | 1,906 | 11,200 |
2010/12/22 | 1,920 | 1,920 | 1,911 | 1,911 | 21,200 |
2010/12/21 | 1,923 | 1,930 | 1,910 | 1,915 | 21,200 |
2010/12/20 | 1,940 | 1,940 | 1,918 | 1,932 | 17,100 |
2010/12/17 | 1,939 | 1,956 | 1,933 | 1,933 | 18,200 |
2010/12/16 | 1,960 | 1,965 | 1,940 | 1,940 | 38,400 |
2010/12/15 | 1,954 | 1,959 | 1,948 | 1,959 | 21,400 |
2010/12/14 | 1,945 | 1,954 | 1,942 | 1,948 | 19,700 |
2010/12/13 | 1,945 | 1,950 | 1,940 | 1,942 | 13,900 |
2010/12/10 | 1,948 | 1,949 | 1,944 | 1,948 | 16,200 |
2010/12/09 | 1,949 | 1,949 | 1,943 | 1,948 | 14,600 |
2010/12/08 | 1,943 | 1,944 | 1,937 | 1,942 | 7,100 |
2010/12/07 | 1,940 | 1,945 | 1,935 | 1,937 | 14,200 |
2010/12/06 | 1,940 | 1,940 | 1,938 | 1,940 | 6,100 |
2010/12/03 | 1,930 | 1,939 | 1,926 | 1,938 | 14,600 |
2010/12/02 | 1,925 | 1,940 | 1,920 | 1,926 | 17,200 |
2010/12/01 | 1,950 | 1,950 | 1,920 | 1,921 | 26,400 |
2010/11/30 | 1,934 | 1,956 | 1,930 | 1,948 | 44,800 |
2010/11/29 | 1,909 | 1,944 | 1,909 | 1,937 | 41,900 |
2010/11/26 | 1,879 | 1,899 | 1,873 | 1,899 | 15,600 |
2010/11/25 | 1,880 | 1,880 | 1,871 | 1,876 | 18,400 |
2010/11/24 | 1,863 | 1,876 | 1,836 | 1,870 | 21,200 |
2010/11/22 | 1,871 | 1,879 | 1,868 | 1,873 | 9,600 |
2010/11/19 | 1,883 | 1,883 | 1,859 | 1,870 | 17,600 |
2010/11/18 | 1,839 | 1,880 | 1,836 | 1,875 | 36,900 |
2010/11/17 | 1,835 | 1,845 | 1,832 | 1,838 | 15,100 |
2010/11/16 | 1,819 | 1,850 | 1,807 | 1,850 | 41,700 |
2010/11/15 | 1,799 | 1,817 | 1,799 | 1,816 | 21,400 |
2010/11/12 | 1,782 | 1,799 | 1,770 | 1,799 | 34,400 |
2010/11/11 | 1,738 | 1,781 | 1,733 | 1,781 | 36,500 |
2010/11/10 | 1,740 | 1,750 | 1,730 | 1,740 | 41,700 |
2010/11/09 | 1,758 | 1,761 | 1,741 | 1,749 | 38,600 |
2010/11/08 | 1,778 | 1,781 | 1,756 | 1,772 | 44,200 |
2010/11/05 | 1,778 | 1,785 | 1,771 | 1,785 | 20,800 |
2010/11/04 | 1,766 | 1,768 | 1,755 | 1,768 | 16,700 |
2010/11/02 | 1,748 | 1,767 | 1,747 | 1,763 | 23,000 |
2010/11/01 | 1,748 | 1,758 | 1,717 | 1,745 | 37,000 |
2010/10/29 | 1,764 | 1,765 | 1,715 | 1,715 | 21,600 |
2010/10/28 | 1,780 | 1,780 | 1,725 | 1,730 | 34,000 |
2010/10/27 | 1,789 | 1,790 | 1,775 | 1,776 | 6,600 |
2010/10/26 | 1,783 | 1,790 | 1,775 | 1,789 | 7,800 |
2010/10/25 | 1,790 | 1,790 | 1,780 | 1,783 | 5,500 |
2010/10/22 | 1,770 | 1,785 | 1,768 | 1,785 | 12,700 |
2010/10/21 | 1,767 | 1,779 | 1,760 | 1,767 | 20,500 |
2010/10/20 | 1,770 | 1,790 | 1,767 | 1,767 | 14,500 |
2010/10/19 | 1,782 | 1,788 | 1,775 | 1,778 | 14,100 |
2010/10/18 | 1,791 | 1,797 | 1,770 | 1,770 | 29,700 |
2010/10/15 | 1,795 | 1,824 | 1,790 | 1,790 | 26,400 |
2010/10/14 | 1,791 | 1,799 | 1,790 | 1,798 | 17,100 |
2010/10/13 | 1,866 | 1,866 | 1,789 | 1,789 | 65,600 |
2010/10/12 | 1,880 | 1,892 | 1,853 | 1,861 | 19,500 |
2010/10/08 | 1,874 | 1,888 | 1,874 | 1,887 | 11,600 |
2010/10/07 | 1,865 | 1,877 | 1,861 | 1,874 | 26,800 |
2010/10/06 | 1,852 | 1,865 | 1,852 | 1,858 | 13,800 |
2010/10/05 | 1,870 | 1,871 | 1,855 | 1,856 | 21,800 |
2010/10/04 | 1,890 | 1,890 | 1,875 | 1,875 | 11,000 |
2010/10/01 | 1,889 | 1,902 | 1,870 | 1,892 | 31,900 |
2010/09/30 | 1,926 | 1,937 | 1,888 | 1,889 | 46,800 |
2010/09/29 | 1,948 | 1,948 | 1,931 | 1,933 | 25,600 |
2010/09/28 | 1,945 | 1,945 | 1,926 | 1,933 | 38,000 |
2010/09/27 | 1,990 | 1,994 | 1,979 | 1,979 | 95,900 |
2010/09/24 | 1,965 | 1,985 | 1,964 | 1,982 | 34,200 |
2010/09/22 | 1,950 | 1,979 | 1,926 | 1,967 | 55,700 |
2010/09/21 | 2,004 | 2,013 | 1,907 | 1,950 | 125,500 |
2010/09/17 | 1,996 | 2,004 | 1,994 | 2,000 | 22,500 |
2010/09/16 | 2,006 | 2,008 | 1,993 | 1,994 | 31,100 |
2010/09/15 | 1,996 | 2,005 | 1,986 | 2,005 | 39,600 |
2010/09/14 | 2,071 | 2,076 | 1,998 | 2,000 | 68,200 |
2010/09/13 | 2,007 | 2,060 | 2,005 | 2,060 | 79,400 |
2010/09/10 | 1,956 | 1,986 | 1,950 | 1,986 | 35,800 |
2010/09/09 | 1,938 | 1,948 | 1,938 | 1,947 | 12,400 |
2010/09/08 | 1,933 | 1,939 | 1,925 | 1,935 | 20,900 |
2010/09/07 | 1,930 | 1,944 | 1,928 | 1,937 | 17,500 |
2010/09/06 | 1,922 | 1,929 | 1,920 | 1,928 | 19,600 |
2010/09/03 | 1,911 | 1,917 | 1,902 | 1,906 | 23,100 |
2010/09/02 | 1,930 | 1,930 | 1,900 | 1,900 | 23,300 |
2010/09/01 | 1,919 | 1,929 | 1,905 | 1,929 | 27,500 |
2010/08/31 | 1,915 | 1,915 | 1,896 | 1,896 | 32,400 |
2010/08/30 | 1,937 | 1,937 | 1,894 | 1,913 | 33,900 |
2010/08/27 | 1,833 | 1,873 | 1,820 | 1,868 | 28,100 |
2010/08/26 | 1,862 | 1,863 | 1,839 | 1,844 | 30,600 |
2010/08/25 | 1,871 | 1,873 | 1,856 | 1,866 | 23,700 |
2010/08/24 | 1,875 | 1,904 | 1,872 | 1,880 | 28,600 |
2010/08/23 | 1,890 | 1,899 | 1,871 | 1,872 | 44,600 |
2010/08/20 | 1,920 | 1,920 | 1,900 | 1,900 | 47,200 |
2010/08/19 | 1,952 | 1,952 | 1,930 | 1,936 | 31,500 |
2010/08/18 | 1,967 | 1,967 | 1,951 | 1,951 | 17,300 |
2010/08/17 | 1,960 | 1,969 | 1,955 | 1,967 | 12,900 |
2010/08/16 | 1,970 | 1,970 | 1,950 | 1,959 | 13,600 |
2010/08/13 | 1,900 | 1,977 | 1,897 | 1,971 | 50,300 |
2010/08/12 | 1,890 | 1,907 | 1,880 | 1,906 | 83,300 |
2010/08/11 | 2,002 | 2,005 | 1,945 | 1,947 | 80,500 |
2010/08/10 | 2,016 | 2,018 | 2,004 | 2,004 | 21,500 |
2010/08/09 | 2,001 | 2,010 | 2,001 | 2,010 | 14,500 |
2010/08/06 | 1,988 | 2,000 | 1,982 | 1,999 | 40,900 |
2010/08/05 | 1,998 | 2,002 | 1,980 | 1,982 | 33,200 |
2010/08/04 | 2,005 | 2,005 | 1,990 | 1,990 | 42,900 |
2010/08/03 | 2,006 | 2,006 | 1,990 | 1,990 | 79,300 |
2010/08/02 | 2,035 | 2,049 | 2,001 | 2,003 | 83,100 |
2010/07/30 | 2,090 | 2,090 | 2,068 | 2,075 | 37,300 |
2010/07/29 | 2,085 | 2,085 | 2,076 | 2,080 | 20,300 |
2010/07/28 | 2,053 | 2,065 | 2,048 | 2,065 | 22,100 |
2010/07/27 | 2,045 | 2,046 | 2,030 | 2,045 | 12,600 |
2010/07/26 | 2,042 | 2,045 | 2,027 | 2,031 | 18,400 |
2010/07/23 | 1,990 | 2,040 | 1,975 | 2,013 | 55,900 |
2010/07/22 | 2,009 | 2,009 | 1,970 | 1,971 | 64,700 |
2010/07/21 | 2,014 | 2,029 | 2,000 | 2,027 | 27,000 |
2010/07/20 | 2,012 | 2,048 | 2,010 | 2,010 | 21,300 |
2010/07/16 | 2,050 | 2,081 | 2,016 | 2,050 | 49,300 |
2010/07/15 | 2,091 | 2,096 | 2,055 | 2,061 | 30,000 |
2010/07/14 | 2,098 | 2,105 | 2,070 | 2,100 | 54,800 |
2010/07/13 | 2,072 | 2,132 | 2,061 | 2,065 | 111,000 |
2010/07/12 | 2,032 | 2,141 | 2,020 | 2,055 | 185,800 |
2010/07/09 | 2,040 | 2,120 | 2,012 | 2,012 | 161,900 |
2010/07/08 | 1,999 | 2,031 | 1,994 | 2,027 | 108,100 |
2010/07/07 | 2,000 | 2,015 | 1,979 | 1,990 | 178,000 |
2010/07/06 | 2,050 | 2,100 | 2,003 | 2,022 | 218,300 |
2010/07/05 | 2,221 | 2,221 | 2,106 | 2,124 | 298,800 |
2010/07/02 | 2,235 | 2,269 | 2,235 | 2,269 | 27,900 |
2010/07/01 | 2,265 | 2,265 | 2,236 | 2,236 | 21,100 |
2010/06/30 | 2,260 | 2,271 | 2,240 | 2,271 | 23,500 |
2010/06/29 | 2,294 | 2,295 | 2,277 | 2,277 | 27,600 |
2010/06/28 | 2,309 | 2,316 | 2,283 | 2,288 | 37,700 |
2010/06/25 | 2,320 | 2,325 | 2,305 | 2,312 | 31,600 |
2010/06/24 | 2,345 | 2,351 | 2,335 | 2,335 | 11,000 |
2010/06/23 | 2,350 | 2,359 | 2,347 | 2,347 | 9,700 |
2010/06/22 | 2,352 | 2,360 | 2,348 | 2,360 | 18,300 |
2010/06/21 | 2,361 | 2,365 | 2,355 | 2,356 | 14,600 |
2010/06/18 | 2,371 | 2,385 | 2,361 | 2,365 | 13,900 |
2010/06/17 | 2,389 | 2,389 | 2,375 | 2,382 | 23,300 |
2010/06/16 | 2,382 | 2,399 | 2,382 | 2,389 | 14,900 |
2010/06/15 | 2,371 | 2,396 | 2,371 | 2,384 | 15,700 |
2010/06/14 | 2,403 | 2,403 | 2,383 | 2,398 | 12,400 |
2010/06/11 | 2,366 | 2,407 | 2,361 | 2,403 | 40,900 |
2010/06/10 | 2,359 | 2,360 | 2,345 | 2,360 | 16,900 |
2010/06/09 | 2,350 | 2,369 | 2,350 | 2,359 | 13,600 |
2010/06/08 | 2,352 | 2,370 | 2,351 | 2,362 | 21,400 |
2010/06/07 | 2,380 | 2,382 | 2,362 | 2,364 | 18,600 |
2010/06/04 | 2,425 | 2,425 | 2,404 | 2,407 | 13,000 |
2010/06/03 | 2,404 | 2,425 | 2,403 | 2,411 | 30,000 |
2010/06/02 | 2,389 | 2,414 | 2,375 | 2,395 | 30,800 |
2010/06/01 | 2,407 | 2,407 | 2,370 | 2,390 | 36,900 |
2010/05/31 | 2,380 | 2,394 | 2,346 | 2,379 | 22,400 |
2010/05/28 | 2,399 | 2,409 | 2,340 | 2,343 | 54,700 |
2010/05/27 | 2,386 | 2,415 | 2,372 | 2,401 | 45,300 |
2010/05/26 | 2,300 | 2,425 | 2,300 | 2,425 | 113,100 |
2010/05/25 | 2,289 | 2,355 | 2,281 | 2,333 | 124,300 |
2010/05/24 | 2,321 | 2,336 | 2,287 | 2,288 | 57,600 |
2010/05/21 | 2,310 | 2,350 | 2,300 | 2,340 | 66,200 |
2010/05/20 | 2,345 | 2,396 | 2,326 | 2,385 | 58,400 |
2010/05/19 | 2,398 | 2,398 | 2,350 | 2,355 | 35,600 |
2010/05/18 | 2,420 | 2,420 | 2,400 | 2,410 | 46,500 |
2010/05/17 | 2,384 | 2,414 | 2,379 | 2,409 | 86,100 |
2010/05/14 | 2,360 | 2,385 | 2,358 | 2,372 | 42,200 |
2010/05/13 | 2,360 | 2,363 | 2,356 | 2,359 | 16,300 |
2010/05/12 | 2,350 | 2,369 | 2,341 | 2,359 | 28,700 |
2010/05/11 | 2,395 | 2,396 | 2,342 | 2,342 | 34,600 |
2010/05/10 | 2,350 | 2,374 | 2,346 | 2,369 | 38,300 |
2010/05/07 | 2,400 | 2,405 | 2,346 | 2,351 | 100,300 |
2010/05/06 | 2,425 | 2,426 | 2,416 | 2,420 | 29,700 |
2010/04/30 | 2,447 | 2,447 | 2,430 | 2,439 | 45,600 |
2010/04/28 | 2,431 | 2,435 | 2,423 | 2,428 | 26,800 |
2010/04/27 | 2,448 | 2,449 | 2,439 | 2,446 | 44,700 |
2010/04/26 | 2,451 | 2,452 | 2,444 | 2,448 | 41,800 |
2010/04/23 | 2,443 | 2,455 | 2,440 | 2,452 | 63,500 |
2010/04/22 | 2,440 | 2,443 | 2,428 | 2,441 | 42,100 |
2010/04/21 | 2,428 | 2,441 | 2,423 | 2,440 | 71,000 |
2010/04/20 | 2,411 | 2,428 | 2,411 | 2,426 | 35,200 |
2010/04/19 | 2,410 | 2,415 | 2,405 | 2,410 | 39,300 |
2010/04/16 | 2,428 | 2,429 | 2,416 | 2,417 | 35,300 |
2010/04/15 | 2,423 | 2,430 | 2,415 | 2,426 | 56,200 |
2010/04/14 | 2,410 | 2,429 | 2,410 | 2,425 | 69,900 |
2010/04/13 | 2,420 | 2,430 | 2,400 | 2,430 | 155,200 |
2010/04/12 | 2,448 | 2,449 | 2,419 | 2,419 | 120,600 |
2010/04/09 | 2,440 | 2,440 | 2,419 | 2,429 | 99,100 |
2010/04/08 | 2,451 | 2,460 | 2,435 | 2,445 | 77,100 |
2010/04/07 | 2,418 | 2,451 | 2,416 | 2,446 | 87,900 |
2010/04/06 | 2,422 | 2,423 | 2,416 | 2,420 | 41,800 |
2010/04/05 | 2,426 | 2,427 | 2,416 | 2,422 | 65,700 |
2010/04/02 | 2,425 | 2,430 | 2,422 | 2,427 | 42,900 |
2010/04/01 | 2,430 | 2,432 | 2,421 | 2,425 | 41,300 |
2010/03/31 | 2,421 | 2,435 | 2,417 | 2,435 | 59,700 |
2010/03/30 | 2,437 | 2,440 | 2,415 | 2,423 | 95,300 |
2010/03/29 | 2,445 | 2,448 | 2,435 | 2,443 | 62,400 |
2010/03/26 | 2,475 | 2,480 | 2,470 | 2,478 | 131,500 |
2010/03/25 | 2,492 | 2,493 | 2,472 | 2,480 | 96,300 |
2010/03/24 | 2,489 | 2,492 | 2,483 | 2,492 | 70,300 |
2010/03/23 | 2,479 | 2,484 | 2,475 | 2,484 | 59,100 |
2010/03/19 | 2,455 | 2,465 | 2,455 | 2,465 | 53,900 |
2010/03/18 | 2,460 | 2,468 | 2,449 | 2,449 | 75,800 |
2010/03/17 | 2,455 | 2,459 | 2,448 | 2,452 | 36,800 |
2010/03/16 | 2,456 | 2,456 | 2,451 | 2,455 | 30,300 |
2010/03/15 | 2,440 | 2,451 | 2,437 | 2,451 | 52,000 |
2010/03/12 | 2,453 | 2,460 | 2,436 | 2,439 | 54,900 |
2010/03/11 | 2,436 | 2,446 | 2,431 | 2,446 | 58,200 |
2010/03/10 | 2,418 | 2,439 | 2,416 | 2,431 | 95,500 |
2010/03/09 | 2,424 | 2,429 | 2,412 | 2,415 | 119,800 |
2010/03/08 | 2,435 | 2,445 | 2,415 | 2,424 | 123,500 |
2010/03/05 | 2,445 | 2,453 | 2,417 | 2,435 | 100,500 |
2010/03/04 | 2,478 | 2,478 | 2,447 | 2,455 | 51,500 |
2010/03/03 | 2,497 | 2,497 | 2,456 | 2,460 | 57,100 |
2010/03/02 | 2,500 | 2,500 | 2,481 | 2,494 | 28,600 |
2010/03/01 | 2,481 | 2,509 | 2,481 | 2,500 | 62,900 |
2010/02/26 | 2,444 | 2,495 | 2,444 | 2,482 | 45,800 |
2010/02/25 | 2,444 | 2,455 | 2,433 | 2,437 | 31,100 |
2010/02/24 | 2,463 | 2,463 | 2,442 | 2,443 | 56,700 |
2010/02/23 | 2,479 | 2,479 | 2,460 | 2,466 | 31,700 |
2010/02/22 | 2,467 | 2,485 | 2,464 | 2,480 | 37,100 |
2010/02/19 | 2,485 | 2,485 | 2,460 | 2,462 | 48,900 |
2010/02/18 | 2,495 | 2,504 | 2,463 | 2,482 | 56,200 |
2010/02/17 | 2,517 | 2,520 | 2,495 | 2,505 | 68,100 |
2010/02/16 | 2,506 | 2,518 | 2,503 | 2,517 | 30,500 |
2010/02/15 | 2,510 | 2,519 | 2,509 | 2,510 | 28,400 |
2010/02/12 | 2,504 | 2,522 | 2,504 | 2,510 | 38,000 |
2010/02/10 | 2,508 | 2,510 | 2,499 | 2,502 | 40,800 |
2010/02/09 | 2,528 | 2,530 | 2,490 | 2,504 | 61,500 |
2010/02/08 | 2,554 | 2,555 | 2,521 | 2,521 | 35,200 |
2010/02/05 | 2,500 | 2,559 | 2,499 | 2,558 | 89,200 |
2010/02/04 | 2,520 | 2,530 | 2,502 | 2,507 | 92,500 |
2010/02/03 | 2,530 | 2,533 | 2,520 | 2,520 | 48,100 |
2010/02/02 | 2,531 | 2,561 | 2,531 | 2,534 | 57,900 |
2010/02/01 | 2,595 | 2,595 | 2,522 | 2,536 | 107,600 |
2010/01/29 | 2,530 | 2,560 | 2,520 | 2,560 | 82,400 |
2010/01/28 | 2,559 | 2,562 | 2,490 | 2,500 | 127,900 |
2010/01/27 | 2,590 | 2,601 | 2,550 | 2,550 | 56,000 |
2010/01/26 | 2,594 | 2,609 | 2,571 | 2,588 | 71,700 |
2010/01/25 | 2,575 | 2,594 | 2,560 | 2,590 | 38,700 |
2010/01/22 | 2,540 | 2,600 | 2,540 | 2,575 | 50,700 |
2010/01/21 | 2,548 | 2,568 | 2,544 | 2,550 | 66,100 |
2010/01/20 | 2,600 | 2,627 | 2,556 | 2,578 | 103,900 |
2010/01/19 | 2,595 | 2,648 | 2,585 | 2,603 | 215,700 |
2010/01/18 | 2,550 | 2,570 | 2,536 | 2,552 | 47,400 |
2010/01/15 | 2,550 | 2,575 | 2,530 | 2,537 | 111,500 |
2010/01/14 | 2,487 | 2,525 | 2,465 | 2,521 | 134,500 |
2010/01/13 | 2,398 | 2,465 | 2,391 | 2,465 | 97,500 |
2010/01/12 | 2,421 | 2,421 | 2,388 | 2,395 | 80,400 |
2010/01/08 | 2,441 | 2,441 | 2,412 | 2,413 | 49,200 |
2010/01/07 | 2,430 | 2,447 | 2,430 | 2,440 | 41,900 |
2010/01/06 | 2,455 | 2,455 | 2,426 | 2,433 | 90,000 |
2010/01/05 | 2,500 | 2,505 | 2,470 | 2,475 | 87,900 |
2010/01/04 | 2,475 | 2,500 | 2,470 | 2,499 | 35,500 |