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 |
---|---|---|---|---|---|
2012/12/28 | 2,030 | 2,045 | 2,021 | 2,045 | 26,000 |
2012/12/27 | 2,015 | 2,024 | 2,002 | 2,024 | 33,800 |
2012/12/26 | 1,999 | 2,011 | 1,990 | 2,011 | 19,500 |
2012/12/25 | 2,001 | 2,004 | 1,992 | 1,992 | 14,400 |
2012/12/21 | 1,994 | 2,005 | 1,994 | 2,001 | 23,700 |
2012/12/20 | 1,996 | 1,996 | 1,991 | 1,994 | 7,000 |
2012/12/19 | 1,993 | 1,995 | 1,988 | 1,995 | 17,000 |
2012/12/18 | 1,991 | 1,992 | 1,983 | 1,992 | 17,400 |
2012/12/17 | 1,986 | 1,990 | 1,982 | 1,990 | 8,000 |
2012/12/14 | 1,986 | 1,995 | 1,986 | 1,993 | 10,200 |
2012/12/13 | 1,985 | 1,994 | 1,981 | 1,994 | 11,100 |
2012/12/12 | 1,979 | 1,995 | 1,975 | 1,975 | 21,300 |
2012/12/11 | 1,960 | 1,978 | 1,955 | 1,978 | 13,800 |
2012/12/10 | 1,951 | 1,960 | 1,950 | 1,956 | 9,900 |
2012/12/07 | 1,942 | 1,949 | 1,942 | 1,949 | 6,900 |
2012/12/06 | 1,940 | 1,947 | 1,939 | 1,941 | 7,900 |
2012/12/05 | 1,941 | 1,941 | 1,930 | 1,940 | 4,500 |
2012/12/04 | 1,938 | 1,938 | 1,930 | 1,931 | 13,800 |
2012/12/03 | 1,945 | 1,945 | 1,936 | 1,939 | 10,600 |
2012/11/30 | 1,938 | 1,940 | 1,936 | 1,940 | 9,900 |
2012/11/29 | 1,937 | 1,939 | 1,930 | 1,938 | 11,400 |
2012/11/28 | 1,934 | 1,935 | 1,931 | 1,935 | 6,600 |
2012/11/27 | 1,926 | 1,931 | 1,921 | 1,931 | 12,700 |
2012/11/26 | 1,918 | 1,925 | 1,910 | 1,925 | 12,000 |
2012/11/22 | 1,911 | 1,916 | 1,910 | 1,916 | 4,000 |
2012/11/21 | 1,907 | 1,909 | 1,905 | 1,908 | 6,500 |
2012/11/20 | 1,914 | 1,918 | 1,905 | 1,906 | 8,600 |
2012/11/19 | 1,900 | 1,907 | 1,895 | 1,904 | 27,000 |
2012/11/16 | 1,910 | 1,915 | 1,901 | 1,903 | 18,300 |
2012/11/15 | 1,914 | 1,920 | 1,907 | 1,915 | 9,100 |
2012/11/14 | 1,915 | 1,929 | 1,910 | 1,914 | 5,300 |
2012/11/13 | 1,907 | 1,914 | 1,891 | 1,907 | 19,200 |
2012/11/12 | 1,920 | 1,920 | 1,910 | 1,910 | 9,100 |
2012/11/09 | 1,918 | 1,928 | 1,915 | 1,920 | 14,300 |
2012/11/08 | 1,927 | 1,929 | 1,918 | 1,929 | 7,600 |
2012/11/07 | 1,930 | 1,930 | 1,922 | 1,923 | 6,900 |
2012/11/06 | 1,930 | 1,931 | 1,922 | 1,930 | 5,300 |
2012/11/05 | 1,931 | 1,936 | 1,925 | 1,926 | 5,000 |
2012/11/02 | 1,937 | 1,945 | 1,930 | 1,934 | 8,600 |
2012/11/01 | 1,940 | 1,940 | 1,929 | 1,937 | 7,900 |
2012/10/31 | 1,931 | 1,936 | 1,928 | 1,931 | 6,100 |
2012/10/30 | 1,945 | 1,945 | 1,932 | 1,940 | 3,300 |
2012/10/29 | 1,945 | 1,945 | 1,932 | 1,944 | 9,700 |
2012/10/26 | 1,934 | 1,936 | 1,930 | 1,936 | 6,700 |
2012/10/25 | 1,930 | 1,934 | 1,926 | 1,934 | 5,600 |
2012/10/24 | 1,925 | 1,932 | 1,918 | 1,931 | 7,800 |
2012/10/23 | 1,930 | 1,934 | 1,928 | 1,934 | 4,100 |
2012/10/22 | 1,930 | 1,935 | 1,925 | 1,931 | 6,600 |
2012/10/19 | 1,945 | 1,945 | 1,929 | 1,929 | 6,700 |
2012/10/18 | 1,920 | 1,950 | 1,913 | 1,949 | 17,100 |
2012/10/17 | 1,909 | 1,911 | 1,902 | 1,911 | 12,700 |
2012/10/16 | 1,900 | 1,914 | 1,900 | 1,908 | 7,800 |
2012/10/15 | 1,910 | 1,911 | 1,898 | 1,899 | 22,100 |
2012/10/12 | 1,913 | 1,913 | 1,905 | 1,910 | 8,800 |
2012/10/11 | 1,911 | 1,913 | 1,903 | 1,904 | 6,900 |
2012/10/10 | 1,902 | 1,911 | 1,900 | 1,911 | 7,800 |
2012/10/09 | 1,913 | 1,913 | 1,900 | 1,907 | 17,300 |
2012/10/05 | 1,902 | 1,913 | 1,901 | 1,912 | 7,900 |
2012/10/04 | 1,901 | 1,914 | 1,900 | 1,912 | 8,300 |
2012/10/03 | 1,913 | 1,915 | 1,900 | 1,900 | 17,600 |
2012/10/02 | 1,915 | 1,923 | 1,911 | 1,916 | 10,700 |
2012/10/01 | 1,932 | 1,932 | 1,915 | 1,915 | 24,600 |
2012/09/28 | 1,923 | 1,930 | 1,919 | 1,930 | 13,700 |
2012/09/27 | 1,925 | 1,930 | 1,921 | 1,930 | 10,100 |
2012/09/26 | 1,920 | 1,948 | 1,920 | 1,929 | 43,700 |
2012/09/25 | 1,985 | 1,990 | 1,984 | 1,990 | 88,400 |
2012/09/24 | 1,975 | 1,983 | 1,972 | 1,982 | 22,200 |
2012/09/21 | 1,980 | 1,985 | 1,970 | 1,970 | 31,500 |
2012/09/20 | 1,980 | 1,983 | 1,976 | 1,981 | 8,400 |
2012/09/19 | 1,980 | 1,984 | 1,973 | 1,979 | 16,900 |
2012/09/18 | 1,987 | 1,987 | 1,978 | 1,980 | 10,500 |
2012/09/14 | 1,990 | 1,990 | 1,985 | 1,986 | 24,100 |
2012/09/13 | 1,984 | 1,986 | 1,980 | 1,982 | 10,700 |
2012/09/12 | 1,965 | 1,984 | 1,965 | 1,983 | 12,900 |
2012/09/11 | 1,972 | 1,972 | 1,955 | 1,964 | 7,500 |
2012/09/10 | 1,967 | 1,970 | 1,960 | 1,967 | 3,800 |
2012/09/07 | 1,962 | 1,968 | 1,961 | 1,962 | 5,000 |
2012/09/06 | 1,961 | 1,969 | 1,961 | 1,967 | 3,500 |
2012/09/05 | 1,984 | 1,985 | 1,962 | 1,962 | 10,200 |
2012/09/04 | 1,988 | 1,989 | 1,976 | 1,985 | 5,700 |
2012/09/03 | 1,990 | 1,990 | 1,978 | 1,990 | 13,300 |
2012/08/31 | 1,995 | 1,995 | 1,986 | 1,990 | 7,300 |
2012/08/30 | 2,001 | 2,003 | 1,985 | 1,999 | 9,400 |
2012/08/29 | 2,002 | 2,005 | 1,990 | 2,003 | 17,300 |
2012/08/28 | 1,979 | 2,014 | 1,973 | 1,998 | 42,900 |
2012/08/27 | 1,943 | 1,979 | 1,940 | 1,979 | 28,300 |
2012/08/24 | 1,926 | 1,942 | 1,921 | 1,939 | 16,600 |
2012/08/23 | 1,911 | 1,924 | 1,911 | 1,922 | 4,900 |
2012/08/22 | 1,926 | 1,926 | 1,904 | 1,910 | 16,500 |
2012/08/21 | 1,919 | 1,925 | 1,919 | 1,925 | 3,000 |
2012/08/20 | 1,922 | 1,924 | 1,918 | 1,918 | 7,600 |
2012/08/17 | 1,910 | 1,918 | 1,904 | 1,918 | 17,200 |
2012/08/16 | 1,909 | 1,914 | 1,902 | 1,912 | 3,300 |
2012/08/15 | 1,910 | 1,913 | 1,892 | 1,909 | 17,100 |
2012/08/14 | 1,918 | 1,918 | 1,903 | 1,904 | 7,000 |
2012/08/13 | 1,909 | 1,910 | 1,900 | 1,902 | 9,500 |
2012/08/10 | 1,911 | 1,917 | 1,907 | 1,908 | 3,400 |
2012/08/09 | 1,919 | 1,923 | 1,905 | 1,910 | 6,900 |
2012/08/08 | 1,924 | 1,924 | 1,910 | 1,919 | 6,400 |
2012/08/07 | 1,916 | 1,922 | 1,910 | 1,918 | 3,000 |
2012/08/06 | 1,905 | 1,920 | 1,905 | 1,906 | 2,900 |
2012/08/03 | 1,910 | 1,913 | 1,901 | 1,901 | 5,700 |
2012/08/02 | 1,912 | 1,918 | 1,911 | 1,912 | 11,800 |
2012/08/01 | 1,940 | 1,940 | 1,917 | 1,920 | 13,300 |
2012/07/31 | 1,930 | 1,938 | 1,922 | 1,938 | 9,800 |
2012/07/30 | 1,943 | 1,943 | 1,930 | 1,932 | 11,500 |
2012/07/27 | 1,927 | 1,938 | 1,923 | 1,938 | 7,300 |
2012/07/26 | 1,929 | 1,929 | 1,917 | 1,927 | 6,300 |
2012/07/25 | 1,930 | 1,937 | 1,920 | 1,928 | 5,300 |
2012/07/24 | 1,925 | 1,933 | 1,921 | 1,933 | 5,200 |
2012/07/23 | 1,930 | 1,935 | 1,924 | 1,925 | 8,100 |
2012/07/20 | 1,940 | 1,942 | 1,936 | 1,939 | 4,200 |
2012/07/19 | 1,925 | 1,944 | 1,925 | 1,940 | 6,200 |
2012/07/18 | 1,941 | 1,946 | 1,923 | 1,925 | 9,900 |
2012/07/17 | 1,940 | 1,945 | 1,936 | 1,943 | 6,800 |
2012/07/13 | 1,946 | 1,950 | 1,941 | 1,950 | 7,700 |
2012/07/12 | 1,954 | 1,954 | 1,945 | 1,950 | 4,600 |
2012/07/11 | 1,950 | 1,952 | 1,940 | 1,950 | 8,300 |
2012/07/10 | 1,941 | 1,951 | 1,938 | 1,951 | 8,300 |
2012/07/09 | 1,948 | 1,949 | 1,938 | 1,948 | 6,400 |
2012/07/06 | 1,945 | 1,946 | 1,941 | 1,946 | 9,800 |
2012/07/05 | 1,940 | 1,945 | 1,940 | 1,941 | 3,400 |
2012/07/04 | 1,940 | 1,942 | 1,933 | 1,933 | 13,100 |
2012/07/03 | 1,948 | 1,949 | 1,940 | 1,945 | 6,400 |
2012/07/02 | 1,954 | 1,954 | 1,919 | 1,940 | 18,100 |
2012/06/29 | 1,944 | 1,947 | 1,940 | 1,940 | 15,800 |
2012/06/28 | 1,911 | 1,925 | 1,911 | 1,925 | 10,400 |
2012/06/27 | 1,905 | 1,910 | 1,905 | 1,905 | 7,600 |
2012/06/26 | 1,895 | 1,905 | 1,893 | 1,901 | 10,100 |
2012/06/25 | 1,900 | 1,900 | 1,890 | 1,898 | 5,500 |
2012/06/22 | 1,880 | 1,888 | 1,872 | 1,888 | 6,400 |
2012/06/21 | 1,870 | 1,879 | 1,865 | 1,872 | 6,700 |
2012/06/20 | 1,860 | 1,870 | 1,856 | 1,870 | 7,800 |
2012/06/19 | 1,856 | 1,860 | 1,856 | 1,857 | 4,400 |
2012/06/18 | 1,870 | 1,870 | 1,853 | 1,860 | 12,200 |
2012/06/15 | 1,845 | 1,860 | 1,845 | 1,860 | 8,600 |
2012/06/14 | 1,846 | 1,847 | 1,845 | 1,845 | 4,900 |
2012/06/13 | 1,852 | 1,858 | 1,846 | 1,846 | 10,400 |
2012/06/12 | 1,860 | 1,860 | 1,849 | 1,852 | 8,600 |
2012/06/11 | 1,855 | 1,857 | 1,849 | 1,850 | 12,300 |
2012/06/08 | 1,860 | 1,860 | 1,850 | 1,850 | 13,900 |
2012/06/07 | 1,859 | 1,866 | 1,855 | 1,866 | 4,200 |
2012/06/06 | 1,852 | 1,862 | 1,850 | 1,851 | 4,300 |
2012/06/05 | 1,853 | 1,867 | 1,850 | 1,850 | 6,900 |
2012/06/04 | 1,873 | 1,873 | 1,854 | 1,854 | 4,400 |
2012/06/01 | 1,878 | 1,878 | 1,865 | 1,876 | 10,500 |
2012/05/31 | 1,863 | 1,879 | 1,855 | 1,879 | 10,200 |
2012/05/30 | 1,870 | 1,870 | 1,865 | 1,865 | 6,300 |
2012/05/29 | 1,881 | 1,882 | 1,865 | 1,870 | 7,700 |
2012/05/28 | 1,855 | 1,863 | 1,855 | 1,861 | 7,400 |
2012/05/25 | 1,869 | 1,870 | 1,853 | 1,854 | 7,100 |
2012/05/24 | 1,871 | 1,872 | 1,855 | 1,856 | 8,900 |
2012/05/23 | 1,880 | 1,880 | 1,870 | 1,870 | 2,300 |
2012/05/22 | 1,880 | 1,882 | 1,870 | 1,870 | 9,000 |
2012/05/21 | 1,866 | 1,870 | 1,861 | 1,870 | 8,100 |
2012/05/18 | 1,860 | 1,874 | 1,860 | 1,869 | 11,900 |
2012/05/17 | 1,868 | 1,878 | 1,860 | 1,869 | 3,300 |
2012/05/16 | 1,865 | 1,874 | 1,855 | 1,865 | 5,900 |
2012/05/15 | 1,860 | 1,874 | 1,840 | 1,864 | 33,200 |
2012/05/14 | 1,910 | 1,911 | 1,890 | 1,900 | 16,000 |
2012/05/11 | 1,929 | 1,929 | 1,903 | 1,911 | 3,700 |
2012/05/10 | 1,917 | 1,920 | 1,901 | 1,920 | 11,000 |
2012/05/09 | 1,937 | 1,943 | 1,919 | 1,926 | 10,100 |
2012/05/08 | 1,942 | 1,950 | 1,940 | 1,943 | 4,300 |
2012/05/07 | 1,956 | 1,956 | 1,933 | 1,946 | 15,600 |
2012/05/02 | 1,984 | 1,984 | 1,956 | 1,958 | 10,400 |
2012/05/01 | 1,990 | 1,990 | 1,961 | 1,965 | 14,500 |
2012/04/27 | 1,967 | 1,977 | 1,967 | 1,975 | 4,200 |
2012/04/26 | 1,987 | 1,987 | 1,972 | 1,975 | 3,100 |
2012/04/25 | 1,985 | 1,985 | 1,971 | 1,980 | 5,700 |
2012/04/24 | 1,991 | 1,991 | 1,967 | 1,985 | 6,500 |
2012/04/23 | 1,975 | 1,993 | 1,966 | 1,993 | 8,400 |
2012/04/20 | 1,970 | 1,989 | 1,966 | 1,972 | 6,800 |
2012/04/19 | 1,990 | 1,994 | 1,976 | 1,977 | 5,500 |
2012/04/18 | 1,990 | 1,997 | 1,986 | 1,991 | 13,900 |
2012/04/17 | 1,998 | 1,998 | 1,986 | 1,986 | 7,700 |
2012/04/16 | 1,998 | 1,999 | 1,989 | 1,992 | 10,400 |
2012/04/13 | 1,999 | 1,999 | 1,965 | 1,998 | 10,600 |
2012/04/12 | 1,975 | 1,989 | 1,970 | 1,989 | 11,600 |
2012/04/11 | 1,950 | 1,975 | 1,940 | 1,975 | 27,000 |
2012/04/10 | 1,955 | 1,971 | 1,955 | 1,965 | 6,600 |
2012/04/09 | 1,950 | 1,974 | 1,949 | 1,974 | 12,000 |
2012/04/06 | 1,970 | 1,979 | 1,953 | 1,964 | 7,100 |
2012/04/05 | 1,984 | 1,985 | 1,958 | 1,984 | 16,700 |
2012/04/04 | 1,987 | 1,987 | 1,970 | 1,986 | 13,400 |
2012/04/03 | 1,994 | 1,998 | 1,977 | 1,987 | 10,800 |
2012/04/02 | 2,001 | 2,001 | 1,988 | 2,000 | 15,400 |
2012/03/30 | 1,988 | 2,001 | 1,987 | 2,001 | 28,600 |
2012/03/29 | 1,989 | 1,992 | 1,980 | 1,984 | 19,600 |
2012/03/28 | 1,935 | 1,992 | 1,930 | 1,989 | 83,000 |
2012/03/27 | 2,005 | 2,024 | 2,002 | 2,024 | 87,400 |
2012/03/26 | 2,005 | 2,011 | 2,005 | 2,005 | 39,700 |
2012/03/23 | 2,020 | 2,020 | 2,003 | 2,005 | 42,900 |
2012/03/22 | 2,025 | 2,026 | 2,019 | 2,019 | 32,800 |
2012/03/21 | 2,024 | 2,029 | 2,023 | 2,027 | 34,800 |
2012/03/19 | 2,016 | 2,024 | 2,015 | 2,023 | 17,000 |
2012/03/16 | 2,010 | 2,015 | 2,010 | 2,014 | 13,700 |
2012/03/15 | 2,019 | 2,019 | 2,007 | 2,009 | 11,100 |
2012/03/14 | 1,998 | 2,012 | 1,998 | 2,000 | 35,100 |
2012/03/13 | 1,980 | 1,990 | 1,972 | 1,990 | 21,200 |
2012/03/12 | 1,950 | 1,968 | 1,950 | 1,968 | 18,600 |
2012/03/09 | 1,946 | 1,948 | 1,943 | 1,948 | 12,800 |
2012/03/08 | 1,939 | 1,945 | 1,933 | 1,944 | 12,100 |
2012/03/07 | 1,929 | 1,939 | 1,922 | 1,939 | 12,900 |
2012/03/06 | 1,937 | 1,938 | 1,924 | 1,932 | 20,600 |
2012/03/05 | 1,934 | 1,940 | 1,934 | 1,935 | 13,200 |
2012/03/02 | 1,932 | 1,934 | 1,930 | 1,934 | 9,000 |
2012/03/01 | 1,930 | 1,933 | 1,925 | 1,930 | 18,900 |
2012/02/29 | 1,924 | 1,924 | 1,920 | 1,924 | 16,900 |
2012/02/28 | 1,921 | 1,923 | 1,917 | 1,921 | 14,500 |
2012/02/27 | 1,910 | 1,924 | 1,910 | 1,920 | 24,700 |
2012/02/24 | 1,900 | 1,914 | 1,898 | 1,905 | 20,700 |
2012/02/23 | 1,910 | 1,910 | 1,894 | 1,898 | 22,300 |
2012/02/22 | 1,914 | 1,918 | 1,897 | 1,901 | 18,200 |
2012/02/21 | 1,916 | 1,918 | 1,907 | 1,907 | 10,300 |
2012/02/20 | 1,925 | 1,925 | 1,907 | 1,909 | 18,400 |
2012/02/17 | 1,921 | 1,923 | 1,915 | 1,917 | 14,100 |
2012/02/16 | 1,924 | 1,924 | 1,918 | 1,921 | 7,600 |
2012/02/15 | 1,908 | 1,924 | 1,900 | 1,924 | 28,000 |
2012/02/14 | 1,909 | 1,910 | 1,902 | 1,904 | 8,700 |
2012/02/13 | 1,891 | 1,918 | 1,891 | 1,908 | 18,300 |
2012/02/10 | 1,879 | 1,887 | 1,877 | 1,887 | 33,200 |
2012/02/09 | 1,879 | 1,880 | 1,871 | 1,878 | 15,100 |
2012/02/08 | 1,875 | 1,878 | 1,875 | 1,878 | 9,000 |
2012/02/07 | 1,870 | 1,875 | 1,870 | 1,874 | 5,000 |
2012/02/06 | 1,870 | 1,873 | 1,868 | 1,869 | 8,700 |
2012/02/03 | 1,875 | 1,875 | 1,866 | 1,866 | 8,000 |
2012/02/02 | 1,874 | 1,877 | 1,870 | 1,875 | 7,700 |
2012/02/01 | 1,875 | 1,877 | 1,869 | 1,875 | 13,700 |
2012/01/31 | 1,854 | 1,867 | 1,845 | 1,867 | 18,600 |
2012/01/30 | 1,851 | 1,852 | 1,840 | 1,852 | 16,900 |
2012/01/27 | 1,828 | 1,840 | 1,828 | 1,840 | 8,200 |
2012/01/26 | 1,830 | 1,838 | 1,830 | 1,831 | 10,600 |
2012/01/25 | 1,830 | 1,839 | 1,828 | 1,838 | 10,300 |
2012/01/24 | 1,836 | 1,839 | 1,828 | 1,829 | 10,000 |
2012/01/23 | 1,832 | 1,835 | 1,830 | 1,834 | 13,600 |
2012/01/20 | 1,831 | 1,840 | 1,831 | 1,832 | 8,700 |
2012/01/19 | 1,832 | 1,840 | 1,832 | 1,836 | 7,700 |
2012/01/18 | 1,835 | 1,836 | 1,831 | 1,836 | 19,800 |
2012/01/17 | 1,836 | 1,839 | 1,836 | 1,836 | 7,600 |
2012/01/16 | 1,836 | 1,840 | 1,836 | 1,836 | 12,500 |
2012/01/13 | 1,840 | 1,840 | 1,835 | 1,836 | 7,000 |
2012/01/12 | 1,840 | 1,840 | 1,833 | 1,835 | 5,300 |
2012/01/11 | 1,835 | 1,839 | 1,831 | 1,836 | 3,400 |
2012/01/10 | 1,839 | 1,839 | 1,830 | 1,830 | 5,700 |
2012/01/06 | 1,828 | 1,840 | 1,827 | 1,829 | 5,300 |
2012/01/05 | 1,847 | 1,847 | 1,827 | 1,829 | 10,600 |
2012/01/04 | 1,854 | 1,854 | 1,836 | 1,847 | 15,300 |