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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,350 | 4,410 | 4,335 | 4,405 | 42,900 |
| 2016/12/29 | 4,360 | 4,360 | 4,315 | 4,355 | 31,200 |
| 2016/12/28 | 4,375 | 4,380 | 4,345 | 4,380 | 21,500 |
| 2016/12/27 | 4,370 | 4,380 | 4,345 | 4,380 | 32,800 |
| 2016/12/26 | 4,340 | 4,370 | 4,325 | 4,360 | 32,900 |
| 2016/12/22 | 4,300 | 4,375 | 4,300 | 4,340 | 59,800 |
| 2016/12/21 | 4,250 | 4,315 | 4,240 | 4,290 | 69,400 |
| 2016/12/20 | 4,235 | 4,250 | 4,220 | 4,245 | 24,200 |
| 2016/12/19 | 4,235 | 4,245 | 4,225 | 4,235 | 24,000 |
| 2016/12/16 | 4,240 | 4,250 | 4,220 | 4,235 | 28,000 |
| 2016/12/15 | 4,200 | 4,245 | 4,180 | 4,235 | 54,800 |
| 2016/12/14 | 4,190 | 4,200 | 4,175 | 4,185 | 26,600 |
| 2016/12/13 | 4,130 | 4,185 | 4,130 | 4,185 | 39,800 |
| 2016/12/12 | 4,075 | 4,130 | 4,060 | 4,130 | 35,500 |
| 2016/12/09 | 4,075 | 4,095 | 4,065 | 4,075 | 37,000 |
| 2016/12/08 | 4,100 | 4,115 | 4,085 | 4,105 | 34,200 |
| 2016/12/07 | 4,080 | 4,100 | 4,065 | 4,080 | 26,400 |
| 2016/12/06 | 4,065 | 4,090 | 4,055 | 4,065 | 43,100 |
| 2016/12/05 | 4,100 | 4,100 | 4,050 | 4,060 | 24,100 |
| 2016/12/02 | 4,160 | 4,160 | 4,075 | 4,100 | 39,500 |
| 2016/12/01 | 4,140 | 4,185 | 4,135 | 4,170 | 38,400 |
| 2016/11/30 | 4,160 | 4,160 | 4,135 | 4,150 | 44,300 |
| 2016/11/29 | 4,190 | 4,195 | 4,105 | 4,120 | 62,400 |
| 2016/11/28 | 4,155 | 4,200 | 4,155 | 4,200 | 18,800 |
| 2016/11/25 | 4,155 | 4,180 | 4,155 | 4,180 | 15,000 |
| 2016/11/24 | 4,170 | 4,175 | 4,140 | 4,165 | 15,500 |
| 2016/11/22 | 4,140 | 4,160 | 4,135 | 4,160 | 19,000 |
| 2016/11/21 | 4,150 | 4,175 | 4,140 | 4,145 | 26,100 |
| 2016/11/18 | 4,100 | 4,145 | 4,090 | 4,145 | 36,600 |
| 2016/11/17 | 4,070 | 4,095 | 4,055 | 4,090 | 27,400 |
| 2016/11/16 | 4,075 | 4,095 | 4,045 | 4,090 | 30,200 |
| 2016/11/15 | 4,075 | 4,075 | 4,035 | 4,055 | 17,800 |
| 2016/11/14 | 4,050 | 4,065 | 4,040 | 4,065 | 25,900 |
| 2016/11/11 | 4,040 | 4,085 | 4,005 | 4,025 | 27,900 |
| 2016/11/10 | 4,030 | 4,060 | 4,005 | 4,025 | 40,100 |
| 2016/11/09 | 4,080 | 4,110 | 3,920 | 3,965 | 57,500 |
| 2016/11/08 | 4,055 | 4,085 | 4,055 | 4,080 | 17,500 |
| 2016/11/07 | 4,025 | 4,065 | 4,025 | 4,060 | 23,300 |
| 2016/11/04 | 4,040 | 4,045 | 4,015 | 4,020 | 31,700 |
| 2016/11/02 | 4,035 | 4,075 | 4,030 | 4,055 | 33,200 |
| 2016/11/01 | 4,050 | 4,065 | 4,030 | 4,055 | 36,000 |
| 2016/10/31 | 4,010 | 4,045 | 4,010 | 4,045 | 14,700 |
| 2016/10/28 | 4,030 | 4,035 | 4,000 | 4,035 | 23,600 |
| 2016/10/27 | 4,040 | 4,045 | 4,020 | 4,025 | 11,500 |
| 2016/10/26 | 4,030 | 4,045 | 4,025 | 4,040 | 23,100 |
| 2016/10/25 | 4,005 | 4,045 | 4,005 | 4,030 | 33,100 |
| 2016/10/24 | 4,005 | 4,020 | 4,000 | 4,015 | 19,300 |
| 2016/10/21 | 4,010 | 4,015 | 4,000 | 4,005 | 19,400 |
| 2016/10/20 | 4,000 | 4,025 | 3,995 | 4,015 | 21,900 |
| 2016/10/19 | 4,005 | 4,030 | 4,005 | 4,020 | 32,300 |
| 2016/10/18 | 3,995 | 4,020 | 3,975 | 4,015 | 34,200 |
| 2016/10/17 | 3,980 | 4,000 | 3,975 | 3,995 | 36,100 |
| 2016/10/14 | 3,975 | 3,985 | 3,965 | 3,985 | 19,200 |
| 2016/10/13 | 3,975 | 3,975 | 3,945 | 3,975 | 15,500 |
| 2016/10/12 | 3,955 | 3,970 | 3,945 | 3,955 | 19,600 |
| 2016/10/11 | 3,960 | 3,970 | 3,940 | 3,970 | 14,200 |
| 2016/10/07 | 3,970 | 3,970 | 3,940 | 3,950 | 21,300 |
| 2016/10/06 | 3,970 | 3,975 | 3,955 | 3,975 | 21,200 |
| 2016/10/05 | 3,960 | 3,985 | 3,945 | 3,960 | 22,800 |
| 2016/10/04 | 3,950 | 3,970 | 3,935 | 3,950 | 30,200 |
| 2016/10/03 | 3,970 | 3,995 | 3,955 | 3,980 | 31,900 |
| 2016/09/30 | 3,970 | 3,970 | 3,945 | 3,965 | 24,900 |
| 2016/09/29 | 3,985 | 3,985 | 3,960 | 3,970 | 34,300 |
| 2016/09/28 | 3,920 | 3,985 | 3,905 | 3,985 | 64,200 |
| 2016/09/27 | 3,995 | 3,995 | 3,965 | 3,990 | 167,200 |
| 2016/09/26 | 4,050 | 4,060 | 4,020 | 4,020 | 72,400 |
| 2016/09/23 | 4,050 | 4,085 | 4,035 | 4,085 | 38,500 |
| 2016/09/21 | 4,030 | 4,075 | 4,015 | 4,065 | 53,500 |
| 2016/09/20 | 4,025 | 4,100 | 4,020 | 4,065 | 62,600 |
| 2016/09/16 | 4,000 | 4,010 | 3,990 | 4,005 | 23,500 |
| 2016/09/15 | 4,000 | 4,000 | 3,980 | 4,000 | 22,500 |
| 2016/09/14 | 3,990 | 4,000 | 3,975 | 3,985 | 16,100 |
| 2016/09/13 | 3,980 | 4,010 | 3,975 | 4,005 | 22,300 |
| 2016/09/12 | 3,965 | 3,980 | 3,960 | 3,975 | 17,000 |
| 2016/09/09 | 3,995 | 4,010 | 3,970 | 3,970 | 28,900 |
| 2016/09/08 | 4,000 | 4,000 | 3,985 | 3,995 | 17,700 |
| 2016/09/07 | 3,995 | 4,000 | 3,985 | 4,000 | 22,700 |
| 2016/09/06 | 3,970 | 4,000 | 3,965 | 3,995 | 20,500 |
| 2016/09/05 | 3,975 | 3,980 | 3,945 | 3,950 | 18,300 |
| 2016/09/02 | 3,975 | 3,995 | 3,930 | 3,945 | 34,200 |
| 2016/09/01 | 3,975 | 3,995 | 3,965 | 3,990 | 30,000 |
| 2016/08/31 | 3,910 | 3,975 | 3,910 | 3,975 | 26,100 |
| 2016/08/30 | 3,900 | 3,935 | 3,890 | 3,910 | 19,200 |
| 2016/08/29 | 3,895 | 3,900 | 3,865 | 3,895 | 13,900 |
| 2016/08/26 | 3,865 | 3,865 | 3,850 | 3,850 | 23,500 |
| 2016/08/25 | 3,905 | 3,910 | 3,865 | 3,870 | 22,400 |
| 2016/08/24 | 3,875 | 3,920 | 3,875 | 3,905 | 13,000 |
| 2016/08/23 | 3,840 | 3,890 | 3,840 | 3,875 | 21,300 |
| 2016/08/22 | 3,845 | 3,880 | 3,845 | 3,850 | 17,000 |
| 2016/08/19 | 3,880 | 3,885 | 3,850 | 3,850 | 33,100 |
| 2016/08/18 | 3,880 | 3,910 | 3,870 | 3,880 | 20,500 |
| 2016/08/17 | 3,900 | 3,930 | 3,880 | 3,910 | 16,800 |
| 2016/08/16 | 3,975 | 3,975 | 3,925 | 3,925 | 16,700 |
| 2016/08/15 | 3,985 | 3,985 | 3,960 | 3,975 | 14,100 |
| 2016/08/12 | 3,920 | 3,960 | 3,900 | 3,955 | 23,700 |
| 2016/08/10 | 3,885 | 3,920 | 3,880 | 3,910 | 11,400 |
| 2016/08/09 | 3,880 | 3,900 | 3,875 | 3,895 | 27,700 |
| 2016/08/08 | 3,920 | 3,920 | 3,865 | 3,895 | 14,300 |
| 2016/08/05 | 3,895 | 3,905 | 3,860 | 3,890 | 18,300 |
| 2016/08/04 | 3,930 | 3,955 | 3,865 | 3,880 | 24,500 |
| 2016/08/03 | 3,930 | 3,980 | 3,905 | 3,955 | 53,500 |
| 2016/08/02 | 3,890 | 3,930 | 3,860 | 3,925 | 59,100 |
| 2016/08/01 | 3,945 | 3,945 | 3,840 | 3,860 | 79,000 |
| 2016/07/29 | 3,840 | 3,935 | 3,795 | 3,910 | 82,600 |
| 2016/07/28 | 3,795 | 3,850 | 3,795 | 3,845 | 25,000 |
| 2016/07/27 | 3,800 | 3,840 | 3,785 | 3,830 | 38,200 |
| 2016/07/26 | 3,835 | 3,840 | 3,775 | 3,800 | 44,800 |
| 2016/07/25 | 3,835 | 3,870 | 3,800 | 3,820 | 37,300 |
| 2016/07/22 | 3,820 | 3,860 | 3,815 | 3,855 | 19,300 |
| 2016/07/21 | 3,895 | 3,895 | 3,830 | 3,855 | 26,900 |
| 2016/07/20 | 3,855 | 3,880 | 3,830 | 3,875 | 17,600 |
| 2016/07/19 | 3,865 | 3,885 | 3,825 | 3,860 | 49,200 |
| 2016/07/15 | 3,910 | 3,910 | 3,855 | 3,870 | 34,500 |
| 2016/07/14 | 3,850 | 3,900 | 3,850 | 3,860 | 26,300 |
| 2016/07/13 | 3,935 | 3,940 | 3,850 | 3,860 | 36,100 |
| 2016/07/12 | 3,895 | 3,935 | 3,885 | 3,915 | 38,700 |
| 2016/07/11 | 3,850 | 3,885 | 3,850 | 3,855 | 32,100 |
| 2016/07/08 | 3,850 | 3,865 | 3,790 | 3,790 | 26,100 |
| 2016/07/07 | 3,840 | 3,875 | 3,820 | 3,860 | 32,000 |
| 2016/07/06 | 3,845 | 3,870 | 3,810 | 3,850 | 41,700 |
| 2016/07/05 | 3,860 | 3,895 | 3,835 | 3,885 | 36,300 |
| 2016/07/04 | 3,740 | 3,870 | 3,720 | 3,865 | 70,700 |
| 2016/07/01 | 3,725 | 3,750 | 3,685 | 3,740 | 32,900 |
| 2016/06/30 | 3,740 | 3,755 | 3,690 | 3,690 | 47,900 |
| 2016/06/29 | 3,700 | 3,735 | 3,695 | 3,715 | 31,300 |
| 2016/06/28 | 3,645 | 3,740 | 3,630 | 3,740 | 50,500 |
| 2016/06/27 | 3,600 | 3,700 | 3,595 | 3,685 | 74,700 |
| 2016/06/24 | 3,695 | 3,725 | 3,505 | 3,555 | 129,300 |
| 2016/06/23 | 3,695 | 3,695 | 3,650 | 3,685 | 36,800 |
| 2016/06/22 | 3,710 | 3,710 | 3,675 | 3,700 | 28,400 |
| 2016/06/21 | 3,660 | 3,715 | 3,660 | 3,700 | 38,000 |
| 2016/06/20 | 3,725 | 3,745 | 3,700 | 3,725 | 36,400 |
| 2016/06/17 | 3,680 | 3,740 | 3,670 | 3,675 | 52,500 |
| 2016/06/16 | 3,855 | 3,855 | 3,675 | 3,680 | 125,700 |
| 2016/06/15 | 3,880 | 3,895 | 3,830 | 3,855 | 65,700 |
| 2016/06/14 | 3,955 | 3,965 | 3,845 | 3,900 | 123,800 |
| 2016/06/13 | 3,970 | 3,985 | 3,920 | 3,970 | 133,900 |
| 2016/06/10 | 3,950 | 3,995 | 3,935 | 3,995 | 94,000 |
| 2016/06/09 | 3,960 | 3,980 | 3,935 | 3,945 | 114,200 |
| 2016/06/08 | 3,890 | 3,950 | 3,870 | 3,950 | 119,700 |
| 2016/06/07 | 3,815 | 3,880 | 3,795 | 3,875 | 88,400 |
| 2016/06/06 | 3,800 | 3,810 | 3,750 | 3,795 | 127,600 |
| 2016/06/03 | 3,785 | 3,820 | 3,780 | 3,820 | 95,900 |
| 2016/06/02 | 3,810 | 3,810 | 3,735 | 3,785 | 132,700 |
| 2016/06/01 | 3,745 | 3,820 | 3,705 | 3,800 | 181,900 |
| 2016/05/31 | 3,740 | 3,745 | 3,715 | 3,740 | 64,600 |
| 2016/05/30 | 3,725 | 3,740 | 3,700 | 3,730 | 57,600 |
| 2016/05/27 | 3,720 | 3,730 | 3,670 | 3,680 | 65,400 |
| 2016/05/26 | 3,675 | 3,735 | 3,675 | 3,715 | 128,200 |
| 2016/05/25 | 3,680 | 3,680 | 3,655 | 3,660 | 41,800 |
| 2016/05/24 | 3,640 | 3,665 | 3,630 | 3,645 | 64,900 |
| 2016/05/23 | 3,675 | 3,675 | 3,600 | 3,635 | 71,300 |
| 2016/05/20 | 3,640 | 3,675 | 3,615 | 3,670 | 101,200 |
| 2016/05/19 | 3,665 | 3,665 | 3,550 | 3,595 | 102,200 |
| 2016/05/18 | 3,670 | 3,680 | 3,625 | 3,650 | 73,100 |
| 2016/05/17 | 3,635 | 3,680 | 3,625 | 3,675 | 99,300 |
| 2016/05/16 | 3,710 | 3,715 | 3,505 | 3,585 | 166,600 |
| 2016/05/13 | 3,765 | 3,770 | 3,665 | 3,695 | 96,200 |
| 2016/05/12 | 3,680 | 3,745 | 3,650 | 3,740 | 133,600 |
| 2016/05/11 | 3,600 | 3,680 | 3,600 | 3,670 | 149,000 |
| 2016/05/10 | 3,545 | 3,585 | 3,540 | 3,585 | 127,000 |
| 2016/05/09 | 3,505 | 3,550 | 3,485 | 3,505 | 165,300 |
| 2016/05/06 | 3,470 | 3,500 | 3,445 | 3,480 | 83,000 |
| 2016/05/02 | 3,430 | 3,445 | 3,390 | 3,440 | 118,000 |
| 2016/04/28 | 3,475 | 3,520 | 3,445 | 3,455 | 136,100 |
| 2016/04/27 | 3,480 | 3,490 | 3,460 | 3,470 | 51,900 |
| 2016/04/26 | 3,485 | 3,500 | 3,455 | 3,485 | 78,900 |
| 2016/04/25 | 3,505 | 3,505 | 3,470 | 3,470 | 86,200 |
| 2016/04/22 | 3,460 | 3,525 | 3,455 | 3,505 | 135,200 |
| 2016/04/21 | 3,470 | 3,480 | 3,445 | 3,480 | 98,500 |
| 2016/04/20 | 3,450 | 3,460 | 3,420 | 3,430 | 82,700 |
| 2016/04/19 | 3,435 | 3,455 | 3,420 | 3,440 | 64,000 |
| 2016/04/18 | 3,400 | 3,410 | 3,370 | 3,390 | 124,800 |
| 2016/04/15 | 3,440 | 3,450 | 3,410 | 3,435 | 152,700 |
| 2016/04/14 | 3,490 | 3,545 | 3,420 | 3,465 | 294,100 |
| 2016/04/13 | 3,370 | 3,480 | 3,360 | 3,435 | 240,000 |
| 2016/04/12 | 3,320 | 3,365 | 3,300 | 3,325 | 128,100 |
| 2016/04/11 | 3,365 | 3,420 | 3,295 | 3,310 | 201,600 |
| 2016/04/08 | 3,355 | 3,385 | 3,295 | 3,345 | 273,800 |
| 2016/04/07 | 3,425 | 3,435 | 3,380 | 3,405 | 166,500 |
| 2016/04/06 | 3,385 | 3,450 | 3,380 | 3,410 | 181,600 |
| 2016/04/05 | 3,475 | 3,475 | 3,365 | 3,420 | 371,000 |
| 2016/04/04 | 3,630 | 3,645 | 3,450 | 3,480 | 695,300 |
| 2016/04/01 | 3,460 | 3,635 | 3,445 | 3,610 | 1,221,300 |
| 2016/03/31 | 3,440 | 3,570 | 3,340 | 3,455 | 3,595,500 |
| 2016/03/30 | 3,500 | 3,500 | 3,500 | 3,500 | 78,200 |
| 2016/03/29 | 4,235 | 4,240 | 4,175 | 4,200 | 56,900 |
| 2016/03/28 | 4,275 | 4,290 | 4,240 | 4,290 | 92,700 |
| 2016/03/25 | 4,260 | 4,295 | 4,245 | 4,285 | 73,400 |
| 2016/03/24 | 4,220 | 4,280 | 4,215 | 4,255 | 54,900 |
| 2016/03/23 | 4,205 | 4,225 | 4,195 | 4,215 | 52,500 |
| 2016/03/22 | 4,130 | 4,215 | 4,125 | 4,215 | 82,700 |
| 2016/03/18 | 4,100 | 4,130 | 4,075 | 4,100 | 45,800 |
| 2016/03/17 | 4,085 | 4,105 | 4,055 | 4,085 | 34,000 |
| 2016/03/16 | 4,060 | 4,090 | 4,050 | 4,060 | 27,100 |
| 2016/03/15 | 4,045 | 4,075 | 4,025 | 4,060 | 42,400 |
| 2016/03/14 | 4,030 | 4,060 | 4,025 | 4,040 | 56,400 |
| 2016/03/11 | 3,925 | 3,965 | 3,915 | 3,950 | 48,800 |
| 2016/03/10 | 3,950 | 3,970 | 3,920 | 3,950 | 29,100 |
| 2016/03/09 | 3,895 | 3,945 | 3,885 | 3,925 | 27,100 |
| 2016/03/08 | 3,945 | 3,945 | 3,890 | 3,905 | 70,700 |
| 2016/03/07 | 3,975 | 3,975 | 3,945 | 3,945 | 22,800 |
| 2016/03/04 | 3,970 | 4,005 | 3,935 | 3,970 | 54,700 |
| 2016/03/03 | 4,020 | 4,030 | 3,985 | 4,010 | 17,100 |
| 2016/03/02 | 3,980 | 4,030 | 3,980 | 4,025 | 32,500 |
| 2016/03/01 | 3,920 | 3,955 | 3,920 | 3,950 | 19,600 |
| 2016/02/29 | 3,975 | 3,985 | 3,920 | 3,920 | 21,900 |
| 2016/02/26 | 3,955 | 3,975 | 3,915 | 3,950 | 15,500 |
| 2016/02/25 | 3,890 | 3,960 | 3,890 | 3,955 | 30,400 |
| 2016/02/24 | 3,850 | 3,930 | 3,830 | 3,895 | 27,800 |
| 2016/02/23 | 3,940 | 3,940 | 3,845 | 3,855 | 33,000 |
| 2016/02/22 | 3,895 | 3,925 | 3,880 | 3,910 | 28,000 |
| 2016/02/19 | 3,875 | 3,935 | 3,875 | 3,895 | 15,100 |
| 2016/02/18 | 3,940 | 3,945 | 3,885 | 3,900 | 22,200 |
| 2016/02/17 | 3,875 | 3,885 | 3,820 | 3,855 | 44,700 |
| 2016/02/16 | 3,905 | 3,970 | 3,875 | 3,875 | 31,700 |
| 2016/02/15 | 3,890 | 3,975 | 3,850 | 3,920 | 38,000 |
| 2016/02/12 | 3,800 | 3,825 | 3,705 | 3,705 | 58,900 |
| 2016/02/10 | 3,970 | 3,975 | 3,845 | 3,870 | 56,500 |
| 2016/02/09 | 4,005 | 4,025 | 3,950 | 3,955 | 55,400 |
| 2016/02/08 | 4,015 | 4,115 | 4,015 | 4,080 | 48,300 |
| 2016/02/05 | 4,040 | 4,075 | 4,005 | 4,050 | 29,400 |
| 2016/02/04 | 4,070 | 4,085 | 4,035 | 4,065 | 34,300 |
| 2016/02/03 | 4,120 | 4,120 | 4,035 | 4,080 | 29,700 |
| 2016/02/02 | 4,075 | 4,130 | 4,045 | 4,130 | 37,100 |
| 2016/02/01 | 4,170 | 4,190 | 4,045 | 4,075 | 65,500 |
| 2016/01/29 | 4,140 | 4,170 | 4,060 | 4,170 | 34,400 |
| 2016/01/28 | 4,055 | 4,135 | 4,055 | 4,120 | 35,000 |
| 2016/01/27 | 4,075 | 4,085 | 4,010 | 4,055 | 30,700 |
| 2016/01/26 | 4,065 | 4,075 | 4,000 | 4,010 | 28,600 |
| 2016/01/25 | 4,005 | 4,095 | 3,990 | 4,095 | 49,900 |
| 2016/01/22 | 3,895 | 4,005 | 3,895 | 3,990 | 36,700 |
| 2016/01/21 | 3,980 | 4,010 | 3,865 | 3,865 | 60,700 |
| 2016/01/20 | 4,015 | 4,070 | 3,990 | 4,005 | 54,400 |
| 2016/01/19 | 4,050 | 4,075 | 4,005 | 4,010 | 23,900 |
| 2016/01/18 | 4,015 | 4,050 | 3,985 | 4,035 | 36,300 |
| 2016/01/15 | 4,120 | 4,155 | 4,065 | 4,085 | 39,400 |
| 2016/01/14 | 4,050 | 4,060 | 4,010 | 4,055 | 34,700 |
| 2016/01/13 | 4,060 | 4,090 | 4,030 | 4,070 | 27,800 |
| 2016/01/12 | 4,015 | 4,050 | 3,985 | 4,000 | 50,600 |
| 2016/01/08 | 4,070 | 4,090 | 4,030 | 4,030 | 43,900 |
| 2016/01/07 | 4,100 | 4,125 | 4,075 | 4,080 | 20,500 |
| 2016/01/06 | 4,135 | 4,180 | 4,080 | 4,115 | 31,700 |
| 2016/01/05 | 4,120 | 4,170 | 4,070 | 4,170 | 28,600 |
| 2016/01/04 | 4,190 | 4,195 | 4,105 | 4,110 | 27,300 |