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 |
---|---|---|---|---|---|
2013/12/30 | 3,170 | 3,230 | 3,160 | 3,220 | 114,900 |
2013/12/27 | 3,115 | 3,150 | 3,100 | 3,145 | 91,800 |
2013/12/26 | 3,095 | 3,120 | 3,085 | 3,105 | 89,800 |
2013/12/25 | 3,085 | 3,100 | 3,065 | 3,095 | 159,600 |
2013/12/24 | 3,060 | 3,145 | 3,055 | 3,110 | 389,600 |
2013/12/20 | 3,060 | 3,075 | 3,040 | 3,060 | 420,500 |
2013/12/19 | 3,110 | 3,120 | 2,951 | 3,000 | 2,036,000 |
2013/12/18 | 3,095 | 3,120 | 3,095 | 3,110 | 28,600 |
2013/12/17 | 3,085 | 3,100 | 3,085 | 3,090 | 22,600 |
2013/12/16 | 3,110 | 3,120 | 3,085 | 3,085 | 26,100 |
2013/12/13 | 3,120 | 3,130 | 3,110 | 3,110 | 51,700 |
2013/12/12 | 3,130 | 3,150 | 3,125 | 3,135 | 13,800 |
2013/12/11 | 3,150 | 3,165 | 3,130 | 3,145 | 29,200 |
2013/12/10 | 3,155 | 3,160 | 3,135 | 3,160 | 33,000 |
2013/12/09 | 3,145 | 3,170 | 3,145 | 3,165 | 21,800 |
2013/12/06 | 3,175 | 3,175 | 3,145 | 3,150 | 32,800 |
2013/12/05 | 3,175 | 3,190 | 3,150 | 3,150 | 39,100 |
2013/12/04 | 3,195 | 3,225 | 3,160 | 3,165 | 48,900 |
2013/12/03 | 3,200 | 3,240 | 3,185 | 3,195 | 61,200 |
2013/12/02 | 3,220 | 3,225 | 3,200 | 3,200 | 41,700 |
2013/11/29 | 3,200 | 3,225 | 3,195 | 3,215 | 30,900 |
2013/11/28 | 3,205 | 3,215 | 3,180 | 3,190 | 24,900 |
2013/11/27 | 3,175 | 3,200 | 3,170 | 3,190 | 30,000 |
2013/11/26 | 3,225 | 3,225 | 3,175 | 3,190 | 44,500 |
2013/11/25 | 3,215 | 3,235 | 3,215 | 3,225 | 23,000 |
2013/11/22 | 3,275 | 3,280 | 3,200 | 3,215 | 65,500 |
2013/11/21 | 3,330 | 3,330 | 3,255 | 3,275 | 68,800 |
2013/11/20 | 3,340 | 3,345 | 3,330 | 3,345 | 18,600 |
2013/11/19 | 3,310 | 3,350 | 3,305 | 3,340 | 28,400 |
2013/11/18 | 3,330 | 3,340 | 3,320 | 3,330 | 17,000 |
2013/11/15 | 3,300 | 3,335 | 3,290 | 3,330 | 35,800 |
2013/11/14 | 3,280 | 3,325 | 3,270 | 3,320 | 39,400 |
2013/11/13 | 3,250 | 3,285 | 3,240 | 3,280 | 33,000 |
2013/11/12 | 3,220 | 3,265 | 3,215 | 3,265 | 30,400 |
2013/11/11 | 3,230 | 3,245 | 3,220 | 3,235 | 26,700 |
2013/11/08 | 3,240 | 3,250 | 3,220 | 3,235 | 25,500 |
2013/11/07 | 3,250 | 3,265 | 3,250 | 3,265 | 25,000 |
2013/11/06 | 3,235 | 3,265 | 3,235 | 3,255 | 16,000 |
2013/11/05 | 3,220 | 3,270 | 3,220 | 3,245 | 41,400 |
2013/11/01 | 3,230 | 3,275 | 3,225 | 3,245 | 54,700 |
2013/10/31 | 3,275 | 3,290 | 3,200 | 3,220 | 123,000 |
2013/10/30 | 3,230 | 3,265 | 3,200 | 3,225 | 174,800 |
2013/10/29 | 3,250 | 3,250 | 3,200 | 3,225 | 42,400 |
2013/10/28 | 3,210 | 3,245 | 3,205 | 3,240 | 57,200 |
2013/10/25 | 3,205 | 3,230 | 3,190 | 3,205 | 47,900 |
2013/10/24 | 3,210 | 3,225 | 3,190 | 3,215 | 42,000 |
2013/10/23 | 3,250 | 3,275 | 3,230 | 3,245 | 27,800 |
2013/10/22 | 3,225 | 3,280 | 3,225 | 3,260 | 24,800 |
2013/10/21 | 3,230 | 3,265 | 3,210 | 3,245 | 35,100 |
2013/10/18 | 3,200 | 3,250 | 3,200 | 3,245 | 38,100 |
2013/10/17 | 3,180 | 3,210 | 3,165 | 3,170 | 29,000 |
2013/10/16 | 3,120 | 3,160 | 3,120 | 3,160 | 26,600 |
2013/10/15 | 3,190 | 3,190 | 3,115 | 3,155 | 38,000 |
2013/10/11 | 3,115 | 3,175 | 3,115 | 3,175 | 52,800 |
2013/10/10 | 3,070 | 3,120 | 3,070 | 3,095 | 46,000 |
2013/10/09 | 3,045 | 3,095 | 3,040 | 3,070 | 67,900 |
2013/10/08 | 3,210 | 3,210 | 3,050 | 3,070 | 112,500 |
2013/10/07 | 3,135 | 3,220 | 3,135 | 3,210 | 51,500 |
2013/10/04 | 3,245 | 3,245 | 3,130 | 3,165 | 98,400 |
2013/10/03 | 3,190 | 3,245 | 3,190 | 3,240 | 40,000 |
2013/10/02 | 3,235 | 3,255 | 3,195 | 3,200 | 48,300 |
2013/10/01 | 3,240 | 3,275 | 3,225 | 3,230 | 78,600 |
2013/09/30 | 3,275 | 3,315 | 3,265 | 3,285 | 81,200 |
2013/09/27 | 3,245 | 3,290 | 3,245 | 3,270 | 38,300 |
2013/09/26 | 3,265 | 3,300 | 3,220 | 3,290 | 111,300 |
2013/09/25 | 3,310 | 3,340 | 3,310 | 3,320 | 108,400 |
2013/09/24 | 3,300 | 3,350 | 3,290 | 3,330 | 87,200 |
2013/09/20 | 3,280 | 3,345 | 3,240 | 3,330 | 130,200 |
2013/09/19 | 3,250 | 3,270 | 3,245 | 3,270 | 34,900 |
2013/09/18 | 3,240 | 3,240 | 3,220 | 3,240 | 28,000 |
2013/09/17 | 3,210 | 3,240 | 3,210 | 3,235 | 37,400 |
2013/09/13 | 3,230 | 3,240 | 3,195 | 3,205 | 59,400 |
2013/09/12 | 3,235 | 3,245 | 3,210 | 3,225 | 28,000 |
2013/09/11 | 3,240 | 3,250 | 3,215 | 3,230 | 59,300 |
2013/09/10 | 3,280 | 3,295 | 3,250 | 3,250 | 35,000 |
2013/09/09 | 3,255 | 3,280 | 3,210 | 3,280 | 59,600 |
2013/09/06 | 3,235 | 3,245 | 3,150 | 3,185 | 72,300 |
2013/09/05 | 3,270 | 3,285 | 3,215 | 3,230 | 52,800 |
2013/09/04 | 3,300 | 3,330 | 3,260 | 3,270 | 69,600 |
2013/09/03 | 3,270 | 3,345 | 3,260 | 3,330 | 72,700 |
2013/09/02 | 3,185 | 3,250 | 3,180 | 3,240 | 36,300 |
2013/08/30 | 3,210 | 3,300 | 3,180 | 3,180 | 154,700 |
2013/08/29 | 3,360 | 3,365 | 3,140 | 3,140 | 443,100 |
2013/08/28 | 3,465 | 3,465 | 3,355 | 3,370 | 158,600 |
2013/08/27 | 3,515 | 3,520 | 3,405 | 3,470 | 94,300 |
2013/08/26 | 3,530 | 3,550 | 3,470 | 3,510 | 79,100 |
2013/08/23 | 3,550 | 3,560 | 3,490 | 3,525 | 85,300 |
2013/08/22 | 3,420 | 3,510 | 3,420 | 3,500 | 96,700 |
2013/08/21 | 3,390 | 3,475 | 3,380 | 3,445 | 73,500 |
2013/08/20 | 3,390 | 3,490 | 3,375 | 3,400 | 69,900 |
2013/08/19 | 3,460 | 3,460 | 3,330 | 3,405 | 79,800 |
2013/08/16 | 3,435 | 3,520 | 3,425 | 3,440 | 81,800 |
2013/08/15 | 3,500 | 3,500 | 3,425 | 3,450 | 74,100 |
2013/08/14 | 3,505 | 3,550 | 3,405 | 3,485 | 145,100 |
2013/08/13 | 3,690 | 3,700 | 3,405 | 3,495 | 201,800 |
2013/08/12 | 3,710 | 3,795 | 3,670 | 3,675 | 129,100 |
2013/08/09 | 3,620 | 3,710 | 3,620 | 3,710 | 106,800 |
2013/08/08 | 3,525 | 3,615 | 3,520 | 3,590 | 100,900 |
2013/08/07 | 3,640 | 3,645 | 3,510 | 3,515 | 115,800 |
2013/08/06 | 3,550 | 3,635 | 3,545 | 3,635 | 119,000 |
2013/08/05 | 3,485 | 3,510 | 3,445 | 3,510 | 57,500 |
2013/08/02 | 3,415 | 3,495 | 3,415 | 3,475 | 104,600 |
2013/08/01 | 3,410 | 3,440 | 3,370 | 3,405 | 72,900 |
2013/07/31 | 3,395 | 3,410 | 3,360 | 3,400 | 55,800 |
2013/07/30 | 3,340 | 3,390 | 3,340 | 3,385 | 47,200 |
2013/07/29 | 3,325 | 3,345 | 3,270 | 3,340 | 61,500 |
2013/07/26 | 3,400 | 3,405 | 3,315 | 3,385 | 61,000 |
2013/07/25 | 3,385 | 3,445 | 3,385 | 3,410 | 34,600 |
2013/07/24 | 3,360 | 3,410 | 3,335 | 3,410 | 64,300 |
2013/07/23 | 3,290 | 3,365 | 3,290 | 3,360 | 45,200 |
2013/07/22 | 3,285 | 3,310 | 3,285 | 3,305 | 42,000 |
2013/07/19 | 3,300 | 3,305 | 3,275 | 3,300 | 91,300 |
2013/07/18 | 3,395 | 3,470 | 3,305 | 3,310 | 324,800 |
2013/07/17 | 3,250 | 3,400 | 3,240 | 3,370 | 263,900 |
2013/07/16 | 3,170 | 3,205 | 3,105 | 3,155 | 57,600 |
2013/07/12 | 3,105 | 3,150 | 3,070 | 3,125 | 60,500 |
2013/07/11 | 2,995 | 3,090 | 2,989 | 3,090 | 110,400 |
2013/07/10 | 2,985 | 2,988 | 2,946 | 2,982 | 31,200 |
2013/07/09 | 2,945 | 2,984 | 2,945 | 2,984 | 61,500 |
2013/07/08 | 2,915 | 2,950 | 2,915 | 2,930 | 40,700 |
2013/07/05 | 2,900 | 2,912 | 2,900 | 2,910 | 15,300 |
2013/07/04 | 2,891 | 2,910 | 2,888 | 2,895 | 20,900 |
2013/07/03 | 2,905 | 2,916 | 2,881 | 2,915 | 60,100 |
2013/07/02 | 2,891 | 2,905 | 2,876 | 2,905 | 38,700 |
2013/07/01 | 2,880 | 2,894 | 2,853 | 2,864 | 33,800 |
2013/06/28 | 2,761 | 2,840 | 2,761 | 2,840 | 36,700 |
2013/06/27 | 2,755 | 2,755 | 2,735 | 2,749 | 14,000 |
2013/06/26 | 2,716 | 2,750 | 2,716 | 2,737 | 7,900 |
2013/06/25 | 2,744 | 2,744 | 2,710 | 2,715 | 14,900 |
2013/06/24 | 2,748 | 2,768 | 2,724 | 2,744 | 15,100 |
2013/06/21 | 2,723 | 2,740 | 2,714 | 2,737 | 11,500 |
2013/06/20 | 2,745 | 2,745 | 2,715 | 2,723 | 10,500 |
2013/06/19 | 2,749 | 2,750 | 2,714 | 2,738 | 28,000 |
2013/06/18 | 2,720 | 2,724 | 2,703 | 2,714 | 13,500 |
2013/06/17 | 2,681 | 2,720 | 2,675 | 2,720 | 14,300 |
2013/06/14 | 2,690 | 2,697 | 2,678 | 2,681 | 14,100 |
2013/06/13 | 2,721 | 2,721 | 2,680 | 2,684 | 11,700 |
2013/06/12 | 2,747 | 2,747 | 2,695 | 2,723 | 26,400 |
2013/06/11 | 2,758 | 2,770 | 2,730 | 2,750 | 24,800 |
2013/06/10 | 2,715 | 2,750 | 2,715 | 2,743 | 25,000 |
2013/06/07 | 2,650 | 2,713 | 2,557 | 2,713 | 63,500 |
2013/06/06 | 2,750 | 2,750 | 2,655 | 2,710 | 70,400 |
2013/06/05 | 2,740 | 2,787 | 2,735 | 2,780 | 19,100 |
2013/06/04 | 2,780 | 2,781 | 2,728 | 2,764 | 42,800 |
2013/06/03 | 2,825 | 2,835 | 2,801 | 2,807 | 38,000 |
2013/05/31 | 2,861 | 2,880 | 2,852 | 2,880 | 48,700 |
2013/05/30 | 2,827 | 2,879 | 2,827 | 2,863 | 45,500 |
2013/05/29 | 2,856 | 2,880 | 2,853 | 2,877 | 47,500 |
2013/05/28 | 2,821 | 2,824 | 2,802 | 2,816 | 32,500 |
2013/05/27 | 2,873 | 2,876 | 2,830 | 2,833 | 21,500 |
2013/05/24 | 2,820 | 2,878 | 2,812 | 2,873 | 51,500 |
2013/05/23 | 2,873 | 2,900 | 2,815 | 2,844 | 67,100 |
2013/05/22 | 2,897 | 2,898 | 2,871 | 2,873 | 23,800 |
2013/05/21 | 2,881 | 2,899 | 2,881 | 2,885 | 13,900 |
2013/05/20 | 2,843 | 2,898 | 2,840 | 2,881 | 31,600 |
2013/05/17 | 2,791 | 2,840 | 2,791 | 2,831 | 22,700 |
2013/05/16 | 2,859 | 2,859 | 2,762 | 2,791 | 51,600 |
2013/05/15 | 2,890 | 2,901 | 2,859 | 2,860 | 53,200 |
2013/05/14 | 2,931 | 2,949 | 2,892 | 2,910 | 61,700 |
2013/05/13 | 2,950 | 2,950 | 2,930 | 2,930 | 25,800 |
2013/05/10 | 2,960 | 2,960 | 2,926 | 2,942 | 27,600 |
2013/05/09 | 2,949 | 2,960 | 2,940 | 2,959 | 29,400 |
2013/05/08 | 2,936 | 2,947 | 2,920 | 2,947 | 26,900 |
2013/05/07 | 2,915 | 2,948 | 2,915 | 2,925 | 60,100 |
2013/05/02 | 2,858 | 2,899 | 2,853 | 2,899 | 27,200 |
2013/05/01 | 2,848 | 2,864 | 2,843 | 2,857 | 25,800 |
2013/04/30 | 2,845 | 2,845 | 2,821 | 2,843 | 20,700 |
2013/04/26 | 2,820 | 2,826 | 2,810 | 2,825 | 20,700 |
2013/04/25 | 2,801 | 2,819 | 2,801 | 2,810 | 15,200 |
2013/04/24 | 2,790 | 2,800 | 2,790 | 2,799 | 28,600 |
2013/04/23 | 2,792 | 2,798 | 2,790 | 2,795 | 10,400 |
2013/04/22 | 2,790 | 2,799 | 2,787 | 2,792 | 17,900 |
2013/04/19 | 2,800 | 2,800 | 2,782 | 2,789 | 21,300 |
2013/04/18 | 2,795 | 2,800 | 2,766 | 2,800 | 17,800 |
2013/04/17 | 2,794 | 2,800 | 2,763 | 2,795 | 18,700 |
2013/04/16 | 2,705 | 2,796 | 2,690 | 2,793 | 37,600 |
2013/04/15 | 2,800 | 2,800 | 2,735 | 2,763 | 50,800 |
2013/04/12 | 2,845 | 2,845 | 2,797 | 2,808 | 39,300 |
2013/04/11 | 2,880 | 2,889 | 2,841 | 2,845 | 46,600 |
2013/04/10 | 2,855 | 2,889 | 2,850 | 2,880 | 27,900 |
2013/04/09 | 2,880 | 2,888 | 2,850 | 2,855 | 29,900 |
2013/04/08 | 2,865 | 2,879 | 2,845 | 2,869 | 22,500 |
2013/04/05 | 2,830 | 2,860 | 2,828 | 2,842 | 43,500 |
2013/04/04 | 2,827 | 2,828 | 2,790 | 2,828 | 20,200 |
2013/04/03 | 2,760 | 2,839 | 2,760 | 2,834 | 22,400 |
2013/04/02 | 2,681 | 2,769 | 2,625 | 2,760 | 56,000 |
2013/04/01 | 2,922 | 2,923 | 2,770 | 2,774 | 47,900 |
2013/03/29 | 2,922 | 2,930 | 2,885 | 2,930 | 50,100 |
2013/03/28 | 2,890 | 2,919 | 2,881 | 2,910 | 35,100 |
2013/03/27 | 2,890 | 2,930 | 2,860 | 2,929 | 67,100 |
2013/03/26 | 2,955 | 2,967 | 2,955 | 2,957 | 65,900 |
2013/03/25 | 2,960 | 2,968 | 2,952 | 2,959 | 38,100 |
2013/03/22 | 2,959 | 2,965 | 2,953 | 2,957 | 27,400 |
2013/03/21 | 2,966 | 2,980 | 2,957 | 2,967 | 51,000 |
2013/03/19 | 2,993 | 2,996 | 2,930 | 2,967 | 29,700 |
2013/03/18 | 2,990 | 2,998 | 2,983 | 2,988 | 36,000 |
2013/03/15 | 2,930 | 2,981 | 2,930 | 2,981 | 72,300 |
2013/03/14 | 2,891 | 2,929 | 2,880 | 2,929 | 52,500 |
2013/03/13 | 2,884 | 2,886 | 2,871 | 2,881 | 33,100 |
2013/03/12 | 2,863 | 2,883 | 2,855 | 2,883 | 41,800 |
2013/03/11 | 2,925 | 2,930 | 2,815 | 2,863 | 76,900 |
2013/03/08 | 2,850 | 2,894 | 2,840 | 2,892 | 47,100 |
2013/03/07 | 2,796 | 2,832 | 2,796 | 2,830 | 39,600 |
2013/03/06 | 2,760 | 2,800 | 2,760 | 2,795 | 77,000 |
2013/03/05 | 2,743 | 2,751 | 2,733 | 2,751 | 27,300 |
2013/03/04 | 2,699 | 2,736 | 2,699 | 2,723 | 46,300 |
2013/03/01 | 2,650 | 2,694 | 2,640 | 2,687 | 60,900 |
2013/02/28 | 2,560 | 2,610 | 2,559 | 2,610 | 40,500 |
2013/02/27 | 2,527 | 2,555 | 2,527 | 2,555 | 28,400 |
2013/02/26 | 2,521 | 2,527 | 2,520 | 2,520 | 22,600 |
2013/02/25 | 2,528 | 2,538 | 2,526 | 2,530 | 10,900 |
2013/02/22 | 2,532 | 2,540 | 2,522 | 2,535 | 9,400 |
2013/02/21 | 2,558 | 2,558 | 2,521 | 2,521 | 28,600 |
2013/02/20 | 2,540 | 2,557 | 2,538 | 2,557 | 36,400 |
2013/02/19 | 2,523 | 2,536 | 2,521 | 2,536 | 29,500 |
2013/02/18 | 2,497 | 2,523 | 2,490 | 2,520 | 29,500 |
2013/02/15 | 2,475 | 2,498 | 2,475 | 2,497 | 35,200 |
2013/02/14 | 2,469 | 2,517 | 2,421 | 2,475 | 69,300 |
2013/02/13 | 2,482 | 2,498 | 2,479 | 2,479 | 30,200 |
2013/02/12 | 2,500 | 2,503 | 2,490 | 2,499 | 21,300 |
2013/02/08 | 2,507 | 2,507 | 2,481 | 2,500 | 24,600 |
2013/02/07 | 2,500 | 2,507 | 2,490 | 2,507 | 26,400 |
2013/02/06 | 2,468 | 2,500 | 2,464 | 2,492 | 45,000 |
2013/02/05 | 2,470 | 2,485 | 2,463 | 2,479 | 35,300 |
2013/02/04 | 2,460 | 2,469 | 2,448 | 2,469 | 28,600 |
2013/02/01 | 2,450 | 2,459 | 2,426 | 2,440 | 38,400 |
2013/01/31 | 2,467 | 2,467 | 2,389 | 2,420 | 34,200 |
2013/01/30 | 2,420 | 2,469 | 2,412 | 2,459 | 40,700 |
2013/01/29 | 2,360 | 2,450 | 2,360 | 2,420 | 84,800 |
2013/01/28 | 2,275 | 2,314 | 2,265 | 2,314 | 35,600 |
2013/01/25 | 2,249 | 2,264 | 2,248 | 2,264 | 18,900 |
2013/01/24 | 2,242 | 2,258 | 2,241 | 2,255 | 12,200 |
2013/01/23 | 2,260 | 2,263 | 2,245 | 2,249 | 16,800 |
2013/01/22 | 2,250 | 2,278 | 2,250 | 2,253 | 40,100 |
2013/01/21 | 2,258 | 2,260 | 2,242 | 2,250 | 23,600 |
2013/01/18 | 2,188 | 2,263 | 2,166 | 2,256 | 64,100 |
2013/01/17 | 2,135 | 2,156 | 2,129 | 2,156 | 29,200 |
2013/01/16 | 2,120 | 2,130 | 2,120 | 2,128 | 15,600 |
2013/01/15 | 2,115 | 2,120 | 2,115 | 2,116 | 10,500 |
2013/01/11 | 2,110 | 2,115 | 2,097 | 2,115 | 17,100 |
2013/01/10 | 2,107 | 2,110 | 2,101 | 2,110 | 12,000 |
2013/01/09 | 2,108 | 2,108 | 2,072 | 2,107 | 16,900 |
2013/01/08 | 2,105 | 2,110 | 2,104 | 2,108 | 11,200 |
2013/01/07 | 2,089 | 2,105 | 2,089 | 2,100 | 16,100 |
2013/01/04 | 2,135 | 2,135 | 2,070 | 2,085 | 36,900 |