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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,390 | 4,400 | 4,375 | 4,375 | 37,700 |
| 2014/12/29 | 4,380 | 4,400 | 4,335 | 4,370 | 36,800 |
| 2014/12/26 | 4,375 | 4,395 | 4,370 | 4,380 | 19,700 |
| 2014/12/25 | 4,365 | 4,390 | 4,350 | 4,360 | 15,600 |
| 2014/12/24 | 4,410 | 4,410 | 4,355 | 4,365 | 28,900 |
| 2014/12/22 | 4,370 | 4,400 | 4,290 | 4,380 | 50,400 |
| 2014/12/19 | 4,305 | 4,365 | 4,305 | 4,355 | 86,100 |
| 2014/12/18 | 4,195 | 4,280 | 4,155 | 4,270 | 78,500 |
| 2014/12/17 | 4,150 | 4,190 | 4,145 | 4,155 | 50,700 |
| 2014/12/16 | 4,170 | 4,200 | 4,160 | 4,180 | 32,700 |
| 2014/12/15 | 4,215 | 4,215 | 4,180 | 4,190 | 33,600 |
| 2014/12/12 | 4,185 | 4,220 | 4,185 | 4,185 | 53,400 |
| 2014/12/11 | 4,155 | 4,215 | 4,120 | 4,210 | 40,300 |
| 2014/12/10 | 4,205 | 4,210 | 4,165 | 4,175 | 32,900 |
| 2014/12/09 | 4,195 | 4,225 | 4,190 | 4,190 | 28,400 |
| 2014/12/08 | 4,260 | 4,260 | 4,195 | 4,230 | 24,800 |
| 2014/12/05 | 4,245 | 4,245 | 4,210 | 4,230 | 30,600 |
| 2014/12/04 | 4,250 | 4,275 | 4,250 | 4,265 | 23,200 |
| 2014/12/03 | 4,250 | 4,255 | 4,225 | 4,240 | 29,500 |
| 2014/12/02 | 4,250 | 4,250 | 4,185 | 4,250 | 28,200 |
| 2014/12/01 | 4,230 | 4,245 | 4,205 | 4,230 | 33,700 |
| 2014/11/28 | 4,200 | 4,230 | 4,160 | 4,215 | 46,200 |
| 2014/11/27 | 4,165 | 4,190 | 4,130 | 4,145 | 24,400 |
| 2014/11/26 | 4,150 | 4,170 | 4,145 | 4,155 | 19,800 |
| 2014/11/25 | 4,190 | 4,190 | 4,135 | 4,170 | 40,300 |
| 2014/11/21 | 4,175 | 4,180 | 4,100 | 4,150 | 58,200 |
| 2014/11/20 | 4,210 | 4,210 | 4,150 | 4,160 | 45,900 |
| 2014/11/19 | 4,220 | 4,300 | 4,120 | 4,165 | 87,000 |
| 2014/11/18 | 4,060 | 4,195 | 4,045 | 4,190 | 169,400 |
| 2014/11/17 | 4,065 | 4,070 | 4,005 | 4,015 | 51,200 |
| 2014/11/14 | 4,055 | 4,060 | 4,030 | 4,055 | 55,800 |
| 2014/11/13 | 4,030 | 4,050 | 4,005 | 4,045 | 57,400 |
| 2014/11/12 | 4,050 | 4,050 | 4,000 | 4,010 | 59,700 |
| 2014/11/11 | 3,990 | 4,045 | 3,990 | 4,015 | 73,500 |
| 2014/11/10 | 3,985 | 3,990 | 3,975 | 3,985 | 33,700 |
| 2014/11/07 | 4,005 | 4,015 | 3,980 | 4,005 | 48,200 |
| 2014/11/06 | 4,000 | 4,055 | 3,975 | 3,980 | 62,300 |
| 2014/11/05 | 3,930 | 4,055 | 3,930 | 4,020 | 148,800 |
| 2014/11/04 | 4,045 | 4,060 | 3,930 | 3,930 | 169,700 |
| 2014/10/31 | 4,055 | 4,120 | 4,000 | 4,030 | 104,400 |
| 2014/10/30 | 4,085 | 4,085 | 3,990 | 4,025 | 112,800 |
| 2014/10/29 | 4,020 | 4,095 | 4,010 | 4,085 | 55,300 |
| 2014/10/28 | 4,035 | 4,040 | 4,015 | 4,020 | 20,300 |
| 2014/10/27 | 3,995 | 4,040 | 3,990 | 4,030 | 35,700 |
| 2014/10/24 | 4,015 | 4,030 | 3,975 | 3,985 | 40,700 |
| 2014/10/23 | 4,070 | 4,070 | 4,005 | 4,010 | 39,200 |
| 2014/10/22 | 4,035 | 4,065 | 4,000 | 4,030 | 29,900 |
| 2014/10/21 | 4,020 | 4,040 | 3,985 | 3,985 | 38,600 |
| 2014/10/20 | 3,990 | 4,035 | 3,970 | 4,010 | 30,400 |
| 2014/10/17 | 3,970 | 3,995 | 3,910 | 3,910 | 69,200 |
| 2014/10/16 | 3,985 | 4,020 | 3,960 | 3,970 | 56,400 |
| 2014/10/15 | 4,020 | 4,055 | 4,015 | 4,040 | 41,800 |
| 2014/10/14 | 3,990 | 4,030 | 3,990 | 4,000 | 51,000 |
| 2014/10/10 | 4,000 | 4,055 | 4,000 | 4,010 | 65,200 |
| 2014/10/09 | 4,105 | 4,140 | 4,060 | 4,060 | 68,900 |
| 2014/10/08 | 4,150 | 4,175 | 4,090 | 4,100 | 94,800 |
| 2014/10/07 | 4,270 | 4,270 | 4,185 | 4,185 | 56,100 |
| 2014/10/06 | 4,350 | 4,350 | 4,280 | 4,280 | 56,400 |
| 2014/10/03 | 4,295 | 4,350 | 4,270 | 4,330 | 43,500 |
| 2014/10/02 | 4,345 | 4,345 | 4,305 | 4,315 | 81,900 |
| 2014/10/01 | 4,290 | 4,390 | 4,270 | 4,385 | 135,300 |
| 2014/09/30 | 4,330 | 4,335 | 4,210 | 4,240 | 70,300 |
| 2014/09/29 | 4,310 | 4,345 | 4,305 | 4,315 | 49,100 |
| 2014/09/26 | 4,310 | 4,320 | 4,250 | 4,310 | 73,800 |
| 2014/09/25 | 4,350 | 4,375 | 4,335 | 4,360 | 108,600 |
| 2014/09/24 | 4,390 | 4,395 | 4,325 | 4,335 | 82,500 |
| 2014/09/22 | 4,250 | 4,390 | 4,250 | 4,380 | 108,300 |
| 2014/09/19 | 4,215 | 4,280 | 4,200 | 4,240 | 111,000 |
| 2014/09/18 | 4,195 | 4,215 | 4,160 | 4,200 | 40,900 |
| 2014/09/17 | 4,175 | 4,230 | 4,165 | 4,195 | 59,200 |
| 2014/09/16 | 4,150 | 4,180 | 4,130 | 4,150 | 60,400 |
| 2014/09/12 | 4,015 | 4,180 | 4,000 | 4,155 | 148,900 |
| 2014/09/11 | 4,090 | 4,090 | 4,025 | 4,030 | 35,400 |
| 2014/09/10 | 3,995 | 4,075 | 3,990 | 4,070 | 44,800 |
| 2014/09/09 | 4,040 | 4,040 | 3,990 | 3,995 | 28,800 |
| 2014/09/08 | 4,000 | 4,020 | 3,985 | 4,020 | 26,400 |
| 2014/09/05 | 3,990 | 4,005 | 3,980 | 3,980 | 24,900 |
| 2014/09/04 | 4,010 | 4,020 | 3,980 | 3,980 | 55,200 |
| 2014/09/03 | 4,045 | 4,045 | 4,005 | 4,015 | 35,900 |
| 2014/09/02 | 4,010 | 4,045 | 4,010 | 4,035 | 29,700 |
| 2014/09/01 | 4,030 | 4,030 | 3,980 | 4,005 | 28,600 |
| 2014/08/29 | 3,980 | 4,025 | 3,965 | 4,010 | 47,400 |
| 2014/08/28 | 4,040 | 4,040 | 3,970 | 3,985 | 56,800 |
| 2014/08/27 | 4,020 | 4,060 | 4,010 | 4,040 | 35,500 |
| 2014/08/26 | 4,105 | 4,105 | 4,030 | 4,030 | 57,700 |
| 2014/08/25 | 4,100 | 4,160 | 4,100 | 4,110 | 30,700 |
| 2014/08/22 | 4,200 | 4,205 | 4,115 | 4,135 | 48,400 |
| 2014/08/21 | 4,205 | 4,205 | 4,165 | 4,190 | 37,800 |
| 2014/08/20 | 4,190 | 4,210 | 4,170 | 4,205 | 31,100 |
| 2014/08/19 | 4,215 | 4,215 | 4,155 | 4,160 | 38,900 |
| 2014/08/18 | 4,105 | 4,170 | 4,105 | 4,150 | 43,100 |
| 2014/08/15 | 4,100 | 4,135 | 4,080 | 4,100 | 50,400 |
| 2014/08/14 | 4,080 | 4,085 | 3,990 | 4,065 | 100,600 |
| 2014/08/13 | 4,180 | 4,190 | 4,090 | 4,100 | 78,800 |
| 2014/08/12 | 4,265 | 4,265 | 4,185 | 4,200 | 77,400 |
| 2014/08/11 | 4,265 | 4,300 | 4,265 | 4,280 | 53,000 |
| 2014/08/08 | 4,295 | 4,300 | 4,235 | 4,270 | 42,300 |
| 2014/08/07 | 4,265 | 4,305 | 4,220 | 4,300 | 55,300 |
| 2014/08/06 | 4,330 | 4,330 | 4,265 | 4,270 | 49,600 |
| 2014/08/05 | 4,365 | 4,365 | 4,330 | 4,335 | 38,100 |
| 2014/08/04 | 4,365 | 4,380 | 4,350 | 4,365 | 30,600 |
| 2014/08/01 | 4,350 | 4,410 | 4,350 | 4,385 | 47,600 |
| 2014/07/31 | 4,550 | 4,550 | 4,250 | 4,345 | 81,700 |
| 2014/07/30 | 4,550 | 4,555 | 4,525 | 4,550 | 29,100 |
| 2014/07/29 | 4,535 | 4,565 | 4,535 | 4,555 | 20,600 |
| 2014/07/28 | 4,515 | 4,555 | 4,515 | 4,555 | 19,700 |
| 2014/07/25 | 4,520 | 4,540 | 4,515 | 4,530 | 24,400 |
| 2014/07/24 | 4,550 | 4,555 | 4,510 | 4,520 | 23,900 |
| 2014/07/23 | 4,590 | 4,590 | 4,550 | 4,555 | 20,800 |
| 2014/07/22 | 4,550 | 4,590 | 4,550 | 4,585 | 33,800 |
| 2014/07/18 | 4,540 | 4,550 | 4,505 | 4,550 | 26,000 |
| 2014/07/17 | 4,575 | 4,575 | 4,535 | 4,540 | 36,800 |
| 2014/07/16 | 4,520 | 4,560 | 4,520 | 4,540 | 32,600 |
| 2014/07/15 | 4,560 | 4,580 | 4,500 | 4,550 | 58,100 |
| 2014/07/14 | 4,585 | 4,600 | 4,540 | 4,550 | 43,900 |
| 2014/07/11 | 4,545 | 4,590 | 4,540 | 4,580 | 35,000 |
| 2014/07/10 | 4,690 | 4,690 | 4,590 | 4,600 | 42,700 |
| 2014/07/09 | 4,675 | 4,675 | 4,650 | 4,670 | 28,200 |
| 2014/07/08 | 4,700 | 4,720 | 4,690 | 4,690 | 29,400 |
| 2014/07/07 | 4,715 | 4,725 | 4,680 | 4,705 | 26,900 |
| 2014/07/04 | 4,730 | 4,740 | 4,700 | 4,715 | 41,100 |
| 2014/07/03 | 4,640 | 4,715 | 4,640 | 4,695 | 60,200 |
| 2014/07/02 | 4,600 | 4,645 | 4,585 | 4,630 | 56,800 |
| 2014/07/01 | 4,500 | 4,580 | 4,485 | 4,550 | 64,000 |
| 2014/06/30 | 4,455 | 4,500 | 4,455 | 4,495 | 48,700 |
| 2014/06/27 | 4,450 | 4,450 | 4,405 | 4,445 | 38,800 |
| 2014/06/26 | 4,455 | 4,480 | 4,445 | 4,450 | 25,100 |
| 2014/06/25 | 4,390 | 4,460 | 4,380 | 4,435 | 40,800 |
| 2014/06/24 | 4,400 | 4,440 | 4,380 | 4,390 | 54,600 |
| 2014/06/23 | 4,400 | 4,430 | 4,390 | 4,395 | 43,900 |
| 2014/06/20 | 4,475 | 4,480 | 4,420 | 4,440 | 51,600 |
| 2014/06/19 | 4,485 | 4,490 | 4,400 | 4,465 | 70,900 |
| 2014/06/18 | 4,380 | 4,485 | 4,375 | 4,480 | 65,100 |
| 2014/06/17 | 4,340 | 4,370 | 4,310 | 4,370 | 34,600 |
| 2014/06/16 | 4,360 | 4,360 | 4,305 | 4,325 | 38,000 |
| 2014/06/13 | 4,325 | 4,365 | 4,320 | 4,360 | 41,600 |
| 2014/06/12 | 4,260 | 4,350 | 4,250 | 4,340 | 44,300 |
| 2014/06/11 | 4,260 | 4,300 | 4,255 | 4,290 | 34,400 |
| 2014/06/10 | 4,305 | 4,335 | 4,280 | 4,305 | 42,100 |
| 2014/06/09 | 4,360 | 4,360 | 4,300 | 4,330 | 45,700 |
| 2014/06/06 | 4,355 | 4,375 | 4,320 | 4,365 | 46,700 |
| 2014/06/05 | 4,315 | 4,395 | 4,300 | 4,315 | 58,900 |
| 2014/06/04 | 4,210 | 4,320 | 4,200 | 4,300 | 63,500 |
| 2014/06/03 | 4,170 | 4,220 | 4,170 | 4,200 | 45,100 |
| 2014/06/02 | 4,150 | 4,160 | 4,115 | 4,150 | 35,400 |
| 2014/05/30 | 4,095 | 4,160 | 4,090 | 4,140 | 69,400 |
| 2014/05/29 | 4,070 | 4,100 | 4,055 | 4,090 | 61,900 |
| 2014/05/28 | 3,970 | 4,060 | 3,970 | 4,045 | 120,900 |
| 2014/05/27 | 3,985 | 3,995 | 3,940 | 3,950 | 30,200 |
| 2014/05/26 | 4,000 | 4,000 | 3,975 | 3,995 | 23,600 |
| 2014/05/23 | 3,950 | 3,990 | 3,940 | 3,980 | 41,500 |
| 2014/05/22 | 3,895 | 3,965 | 3,895 | 3,935 | 45,200 |
| 2014/05/21 | 3,855 | 3,900 | 3,855 | 3,885 | 28,900 |
| 2014/05/20 | 3,835 | 3,905 | 3,805 | 3,860 | 45,000 |
| 2014/05/19 | 3,970 | 3,975 | 3,840 | 3,840 | 62,700 |
| 2014/05/16 | 3,865 | 3,975 | 3,815 | 3,965 | 117,100 |
| 2014/05/15 | 3,890 | 3,890 | 3,805 | 3,825 | 46,100 |
| 2014/05/14 | 3,870 | 3,895 | 3,865 | 3,890 | 33,700 |
| 2014/05/13 | 3,850 | 3,875 | 3,845 | 3,870 | 26,600 |
| 2014/05/12 | 3,865 | 3,900 | 3,835 | 3,845 | 53,300 |
| 2014/05/09 | 3,810 | 3,870 | 3,795 | 3,865 | 38,500 |
| 2014/05/08 | 3,790 | 3,840 | 3,790 | 3,810 | 26,300 |
| 2014/05/07 | 3,840 | 3,860 | 3,795 | 3,805 | 57,900 |
| 2014/05/02 | 3,825 | 3,875 | 3,825 | 3,845 | 61,700 |
| 2014/05/01 | 3,775 | 3,825 | 3,760 | 3,825 | 53,900 |
| 2014/04/30 | 3,750 | 3,825 | 3,740 | 3,775 | 116,100 |
| 2014/04/28 | 3,700 | 3,740 | 3,660 | 3,725 | 174,400 |
| 2014/04/25 | 3,680 | 3,705 | 3,640 | 3,700 | 65,300 |
| 2014/04/24 | 3,690 | 3,705 | 3,635 | 3,655 | 57,700 |
| 2014/04/23 | 3,680 | 3,695 | 3,670 | 3,685 | 24,100 |
| 2014/04/22 | 3,680 | 3,695 | 3,670 | 3,670 | 19,200 |
| 2014/04/21 | 3,685 | 3,695 | 3,665 | 3,680 | 24,000 |
| 2014/04/18 | 3,685 | 3,695 | 3,650 | 3,690 | 41,300 |
| 2014/04/17 | 3,550 | 3,690 | 3,550 | 3,675 | 113,400 |
| 2014/04/16 | 3,495 | 3,545 | 3,470 | 3,535 | 43,200 |
| 2014/04/15 | 3,500 | 3,510 | 3,450 | 3,475 | 40,900 |
| 2014/04/14 | 3,510 | 3,550 | 3,500 | 3,505 | 37,200 |
| 2014/04/11 | 3,450 | 3,530 | 3,450 | 3,510 | 54,200 |
| 2014/04/10 | 3,470 | 3,510 | 3,470 | 3,500 | 41,900 |
| 2014/04/09 | 3,485 | 3,510 | 3,470 | 3,470 | 57,600 |
| 2014/04/08 | 3,445 | 3,515 | 3,445 | 3,510 | 84,400 |
| 2014/04/07 | 3,435 | 3,455 | 3,430 | 3,450 | 28,400 |
| 2014/04/04 | 3,435 | 3,470 | 3,435 | 3,450 | 20,000 |
| 2014/04/03 | 3,465 | 3,485 | 3,435 | 3,450 | 24,100 |
| 2014/04/02 | 3,465 | 3,500 | 3,465 | 3,465 | 36,300 |
| 2014/04/01 | 3,445 | 3,470 | 3,430 | 3,470 | 33,600 |
| 2014/03/31 | 3,510 | 3,510 | 3,430 | 3,470 | 64,600 |
| 2014/03/28 | 3,445 | 3,500 | 3,435 | 3,495 | 54,700 |
| 2014/03/27 | 3,360 | 3,480 | 3,360 | 3,460 | 99,300 |
| 2014/03/26 | 3,525 | 3,530 | 3,480 | 3,490 | 107,500 |
| 2014/03/25 | 3,470 | 3,550 | 3,450 | 3,495 | 90,200 |
| 2014/03/24 | 3,335 | 3,485 | 3,320 | 3,450 | 115,200 |
| 2014/03/20 | 3,330 | 3,345 | 3,315 | 3,315 | 33,700 |
| 2014/03/19 | 3,330 | 3,350 | 3,325 | 3,330 | 38,100 |
| 2014/03/18 | 3,345 | 3,350 | 3,310 | 3,330 | 38,300 |
| 2014/03/17 | 3,330 | 3,340 | 3,305 | 3,315 | 39,700 |
| 2014/03/14 | 3,325 | 3,345 | 3,300 | 3,320 | 70,400 |
| 2014/03/13 | 3,315 | 3,355 | 3,310 | 3,340 | 123,200 |
| 2014/03/12 | 3,295 | 3,320 | 3,235 | 3,285 | 93,000 |
| 2014/03/11 | 3,295 | 3,295 | 3,265 | 3,285 | 24,800 |
| 2014/03/10 | 3,290 | 3,300 | 3,280 | 3,285 | 14,800 |
| 2014/03/07 | 3,250 | 3,290 | 3,245 | 3,280 | 38,700 |
| 2014/03/06 | 3,230 | 3,230 | 3,205 | 3,225 | 28,200 |
| 2014/03/05 | 3,240 | 3,250 | 3,220 | 3,230 | 22,300 |
| 2014/03/04 | 3,200 | 3,240 | 3,200 | 3,240 | 30,700 |
| 2014/03/03 | 3,235 | 3,235 | 3,195 | 3,225 | 35,100 |
| 2014/02/28 | 3,235 | 3,235 | 3,200 | 3,205 | 46,600 |
| 2014/02/27 | 3,290 | 3,290 | 3,230 | 3,235 | 35,700 |
| 2014/02/26 | 3,310 | 3,310 | 3,270 | 3,270 | 29,200 |
| 2014/02/25 | 3,335 | 3,335 | 3,300 | 3,305 | 21,000 |
| 2014/02/24 | 3,320 | 3,320 | 3,285 | 3,320 | 24,900 |
| 2014/02/21 | 3,330 | 3,345 | 3,310 | 3,320 | 31,200 |
| 2014/02/20 | 3,310 | 3,330 | 3,260 | 3,275 | 31,600 |
| 2014/02/19 | 3,330 | 3,330 | 3,295 | 3,315 | 18,200 |
| 2014/02/18 | 3,295 | 3,345 | 3,295 | 3,330 | 34,300 |
| 2014/02/17 | 3,305 | 3,305 | 3,245 | 3,275 | 18,100 |
| 2014/02/14 | 3,310 | 3,315 | 3,245 | 3,265 | 31,600 |
| 2014/02/13 | 3,355 | 3,355 | 3,305 | 3,310 | 21,300 |
| 2014/02/12 | 3,290 | 3,360 | 3,290 | 3,355 | 36,200 |
| 2014/02/10 | 3,270 | 3,290 | 3,265 | 3,285 | 23,300 |
| 2014/02/07 | 3,275 | 3,290 | 3,245 | 3,265 | 21,100 |
| 2014/02/06 | 3,295 | 3,295 | 3,235 | 3,260 | 19,900 |
| 2014/02/05 | 3,225 | 3,250 | 3,200 | 3,240 | 36,800 |
| 2014/02/04 | 3,255 | 3,290 | 3,215 | 3,215 | 69,600 |
| 2014/02/03 | 3,300 | 3,340 | 3,295 | 3,300 | 50,100 |
| 2014/01/31 | 3,340 | 3,370 | 3,330 | 3,360 | 32,900 |
| 2014/01/30 | 3,335 | 3,370 | 3,320 | 3,340 | 43,200 |
| 2014/01/29 | 3,330 | 3,385 | 3,330 | 3,380 | 30,500 |
| 2014/01/28 | 3,330 | 3,375 | 3,330 | 3,330 | 35,300 |
| 2014/01/27 | 3,360 | 3,360 | 3,320 | 3,340 | 45,000 |
| 2014/01/24 | 3,400 | 3,440 | 3,380 | 3,405 | 39,200 |
| 2014/01/23 | 3,475 | 3,475 | 3,415 | 3,450 | 65,900 |
| 2014/01/22 | 3,465 | 3,480 | 3,450 | 3,480 | 45,000 |
| 2014/01/21 | 3,485 | 3,490 | 3,450 | 3,485 | 41,200 |
| 2014/01/20 | 3,435 | 3,455 | 3,425 | 3,455 | 57,900 |
| 2014/01/17 | 3,375 | 3,415 | 3,355 | 3,400 | 48,600 |
| 2014/01/16 | 3,380 | 3,390 | 3,340 | 3,380 | 53,900 |
| 2014/01/15 | 3,390 | 3,390 | 3,320 | 3,370 | 72,100 |
| 2014/01/14 | 3,300 | 3,425 | 3,285 | 3,390 | 176,400 |
| 2014/01/10 | 3,300 | 3,300 | 3,270 | 3,295 | 38,800 |
| 2014/01/09 | 3,290 | 3,295 | 3,265 | 3,295 | 30,800 |
| 2014/01/08 | 3,300 | 3,310 | 3,270 | 3,290 | 74,400 |
| 2014/01/07 | 3,220 | 3,290 | 3,210 | 3,285 | 107,400 |
| 2014/01/06 | 3,235 | 3,235 | 3,185 | 3,220 | 79,300 |