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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,350 | 7,350 | 7,140 | 7,250 | 44,300 |
| 2018/12/27 | 7,440 | 7,480 | 7,280 | 7,410 | 45,500 |
| 2018/12/26 | 7,000 | 7,330 | 7,000 | 7,140 | 43,800 |
| 2018/12/25 | 6,960 | 7,000 | 6,820 | 6,940 | 53,500 |
| 2018/12/21 | 7,430 | 7,440 | 7,160 | 7,220 | 57,100 |
| 2018/12/20 | 7,660 | 7,750 | 7,450 | 7,510 | 59,400 |
| 2018/12/19 | 7,640 | 7,780 | 7,640 | 7,680 | 36,400 |
| 2018/12/18 | 7,900 | 7,920 | 7,640 | 7,640 | 55,300 |
| 2018/12/17 | 7,970 | 8,020 | 7,920 | 7,920 | 36,400 |
| 2018/12/14 | 7,960 | 7,970 | 7,870 | 7,910 | 47,600 |
| 2018/12/13 | 7,800 | 7,950 | 7,780 | 7,900 | 45,200 |
| 2018/12/12 | 7,790 | 7,860 | 7,640 | 7,770 | 48,100 |
| 2018/12/11 | 7,640 | 7,800 | 7,620 | 7,720 | 54,300 |
| 2018/12/10 | 7,550 | 7,650 | 7,530 | 7,570 | 27,600 |
| 2018/12/07 | 7,690 | 7,750 | 7,550 | 7,620 | 53,200 |
| 2018/12/06 | 7,740 | 7,860 | 7,690 | 7,720 | 77,700 |
| 2018/12/05 | 7,490 | 7,650 | 7,430 | 7,590 | 77,300 |
| 2018/12/04 | 8,000 | 8,010 | 7,530 | 7,540 | 128,500 |
| 2018/12/03 | 7,960 | 8,040 | 7,930 | 8,040 | 58,600 |
| 2018/11/30 | 7,720 | 7,940 | 7,720 | 7,930 | 64,300 |
| 2018/11/29 | 7,720 | 7,780 | 7,620 | 7,690 | 46,500 |
| 2018/11/28 | 7,650 | 7,740 | 7,560 | 7,690 | 42,200 |
| 2018/11/27 | 7,400 | 7,690 | 7,380 | 7,610 | 85,200 |
| 2018/11/26 | 7,370 | 7,370 | 7,250 | 7,290 | 23,700 |
| 2018/11/22 | 7,150 | 7,330 | 7,100 | 7,330 | 41,700 |
| 2018/11/21 | 7,220 | 7,260 | 7,150 | 7,200 | 30,200 |
| 2018/11/20 | 7,180 | 7,300 | 7,180 | 7,250 | 31,700 |
| 2018/11/19 | 7,270 | 7,280 | 7,160 | 7,210 | 29,600 |
| 2018/11/16 | 7,240 | 7,310 | 7,240 | 7,250 | 28,700 |
| 2018/11/15 | 7,180 | 7,290 | 7,150 | 7,240 | 41,100 |
| 2018/11/14 | 7,190 | 7,250 | 7,150 | 7,180 | 31,000 |
| 2018/11/13 | 7,110 | 7,210 | 7,030 | 7,190 | 33,200 |
| 2018/11/12 | 7,210 | 7,300 | 7,190 | 7,210 | 41,700 |
| 2018/11/09 | 7,190 | 7,240 | 7,100 | 7,180 | 25,000 |
| 2018/11/08 | 7,300 | 7,360 | 7,160 | 7,190 | 43,300 |
| 2018/11/07 | 7,030 | 7,210 | 6,990 | 7,160 | 74,200 |
| 2018/11/06 | 7,000 | 7,010 | 6,880 | 6,920 | 89,100 |
| 2018/11/05 | 7,110 | 7,140 | 6,980 | 7,030 | 80,100 |
| 2018/11/02 | 7,350 | 7,360 | 7,060 | 7,190 | 121,700 |
| 2018/11/01 | 7,900 | 7,940 | 7,400 | 7,430 | 104,100 |
| 2018/10/31 | 7,650 | 7,800 | 7,370 | 7,780 | 126,500 |
| 2018/10/30 | 7,430 | 7,540 | 7,390 | 7,510 | 93,400 |
| 2018/10/29 | 7,590 | 7,720 | 7,430 | 7,430 | 50,200 |
| 2018/10/26 | 7,780 | 7,900 | 7,570 | 7,630 | 70,600 |
| 2018/10/25 | 7,790 | 7,890 | 7,730 | 7,780 | 62,400 |
| 2018/10/24 | 7,970 | 8,000 | 7,900 | 7,900 | 43,900 |
| 2018/10/23 | 7,980 | 8,050 | 7,850 | 7,860 | 55,400 |
| 2018/10/22 | 7,830 | 8,040 | 7,810 | 7,990 | 88,000 |
| 2018/10/19 | 7,730 | 7,830 | 7,710 | 7,790 | 61,400 |
| 2018/10/18 | 7,610 | 7,900 | 7,610 | 7,820 | 94,200 |
| 2018/10/17 | 7,580 | 7,600 | 7,500 | 7,550 | 55,700 |
| 2018/10/16 | 7,500 | 7,630 | 7,470 | 7,540 | 42,600 |
| 2018/10/15 | 7,750 | 7,910 | 7,550 | 7,560 | 99,200 |
| 2018/10/12 | 7,330 | 7,980 | 7,320 | 7,770 | 159,900 |
| 2018/10/11 | 7,400 | 7,490 | 7,340 | 7,380 | 64,100 |
| 2018/10/10 | 7,550 | 7,680 | 7,500 | 7,590 | 58,800 |
| 2018/10/09 | 7,550 | 7,570 | 7,500 | 7,560 | 35,200 |
| 2018/10/05 | 7,520 | 7,590 | 7,500 | 7,580 | 34,400 |
| 2018/10/04 | 7,570 | 7,630 | 7,530 | 7,530 | 32,200 |
| 2018/10/03 | 7,670 | 7,710 | 7,490 | 7,550 | 65,100 |
| 2018/10/02 | 7,790 | 7,830 | 7,680 | 7,680 | 51,600 |
| 2018/10/01 | 7,900 | 7,900 | 7,710 | 7,790 | 67,600 |
| 2018/09/28 | 7,900 | 8,030 | 7,890 | 7,930 | 69,600 |
| 2018/09/27 | 7,980 | 7,980 | 7,810 | 7,880 | 62,700 |
| 2018/09/26 | 7,630 | 8,000 | 7,620 | 7,980 | 128,400 |
| 2018/09/25 | 7,690 | 7,760 | 7,610 | 7,680 | 335,000 |
| 2018/09/21 | 7,790 | 7,790 | 7,630 | 7,770 | 110,600 |
| 2018/09/20 | 7,810 | 7,810 | 7,710 | 7,760 | 54,300 |
| 2018/09/19 | 7,740 | 7,820 | 7,670 | 7,800 | 66,400 |
| 2018/09/18 | 7,450 | 7,680 | 7,420 | 7,650 | 77,200 |
| 2018/09/14 | 7,400 | 7,440 | 7,350 | 7,410 | 63,200 |
| 2018/09/13 | 7,210 | 7,400 | 7,210 | 7,310 | 49,700 |
| 2018/09/12 | 7,220 | 7,250 | 7,160 | 7,250 | 31,400 |
| 2018/09/11 | 7,150 | 7,200 | 7,140 | 7,180 | 18,700 |
| 2018/09/10 | 7,180 | 7,190 | 7,130 | 7,160 | 17,000 |
| 2018/09/07 | 7,210 | 7,230 | 7,080 | 7,140 | 34,300 |
| 2018/09/06 | 7,160 | 7,220 | 7,140 | 7,210 | 36,200 |
| 2018/09/05 | 7,250 | 7,250 | 7,160 | 7,200 | 29,700 |
| 2018/09/04 | 7,170 | 7,260 | 7,110 | 7,230 | 35,500 |
| 2018/09/03 | 7,300 | 7,340 | 7,160 | 7,180 | 60,800 |
| 2018/08/31 | 7,170 | 7,290 | 7,160 | 7,250 | 50,300 |
| 2018/08/30 | 7,180 | 7,200 | 7,060 | 7,170 | 32,400 |
| 2018/08/29 | 7,080 | 7,190 | 7,040 | 7,160 | 31,800 |
| 2018/08/28 | 7,270 | 7,270 | 7,070 | 7,080 | 52,400 |
| 2018/08/27 | 7,140 | 7,260 | 7,090 | 7,240 | 56,200 |
| 2018/08/24 | 6,950 | 7,120 | 6,950 | 7,120 | 41,800 |
| 2018/08/23 | 6,880 | 6,950 | 6,880 | 6,950 | 21,400 |
| 2018/08/22 | 6,780 | 6,860 | 6,760 | 6,830 | 22,600 |
| 2018/08/21 | 6,810 | 6,810 | 6,720 | 6,800 | 48,600 |
| 2018/08/20 | 6,870 | 6,920 | 6,830 | 6,830 | 17,900 |
| 2018/08/17 | 6,840 | 6,960 | 6,840 | 6,930 | 26,700 |
| 2018/08/16 | 6,910 | 6,920 | 6,800 | 6,900 | 46,700 |
| 2018/08/15 | 7,000 | 7,000 | 6,920 | 6,970 | 35,800 |
| 2018/08/14 | 6,970 | 7,030 | 6,940 | 6,970 | 36,100 |
| 2018/08/13 | 7,020 | 7,020 | 6,910 | 6,930 | 56,100 |
| 2018/08/10 | 7,080 | 7,110 | 7,010 | 7,030 | 45,300 |
| 2018/08/09 | 7,050 | 7,090 | 7,000 | 7,060 | 36,900 |
| 2018/08/08 | 6,980 | 7,080 | 6,980 | 7,040 | 56,700 |
| 2018/08/07 | 6,880 | 6,980 | 6,880 | 6,960 | 42,900 |
| 2018/08/06 | 6,980 | 7,070 | 6,890 | 6,900 | 55,800 |
| 2018/08/03 | 7,040 | 7,110 | 6,960 | 6,980 | 68,300 |
| 2018/08/02 | 7,010 | 7,130 | 6,960 | 7,090 | 93,800 |
| 2018/08/01 | 6,860 | 7,110 | 6,860 | 7,020 | 191,700 |
| 2018/07/31 | 6,310 | 6,630 | 6,310 | 6,630 | 186,100 |
| 2018/07/30 | 6,080 | 6,100 | 6,010 | 6,010 | 46,200 |
| 2018/07/27 | 6,120 | 6,190 | 6,110 | 6,180 | 22,800 |
| 2018/07/26 | 6,050 | 6,100 | 6,030 | 6,100 | 17,300 |
| 2018/07/25 | 6,030 | 6,060 | 6,000 | 6,020 | 11,800 |
| 2018/07/24 | 6,070 | 6,070 | 6,020 | 6,030 | 11,900 |
| 2018/07/23 | 6,080 | 6,110 | 6,040 | 6,050 | 12,700 |
| 2018/07/20 | 6,070 | 6,100 | 6,040 | 6,080 | 14,100 |
| 2018/07/19 | 6,160 | 6,160 | 6,060 | 6,100 | 17,700 |
| 2018/07/18 | 6,150 | 6,190 | 6,080 | 6,120 | 16,100 |
| 2018/07/17 | 6,050 | 6,140 | 6,010 | 6,130 | 25,700 |
| 2018/07/13 | 6,050 | 6,060 | 5,990 | 6,020 | 27,800 |
| 2018/07/12 | 6,060 | 6,130 | 6,050 | 6,050 | 18,900 |
| 2018/07/11 | 5,950 | 6,060 | 5,940 | 6,040 | 30,500 |
| 2018/07/10 | 6,120 | 6,130 | 5,990 | 5,990 | 36,700 |
| 2018/07/09 | 6,170 | 6,170 | 6,110 | 6,120 | 19,600 |
| 2018/07/06 | 6,070 | 6,190 | 6,060 | 6,170 | 27,200 |
| 2018/07/05 | 6,120 | 6,130 | 6,040 | 6,070 | 28,600 |
| 2018/07/04 | 6,050 | 6,170 | 6,040 | 6,160 | 19,300 |
| 2018/07/03 | 6,130 | 6,190 | 6,040 | 6,090 | 37,400 |
| 2018/07/02 | 6,310 | 6,310 | 6,080 | 6,100 | 33,900 |
| 2018/06/29 | 6,410 | 6,410 | 6,300 | 6,320 | 29,000 |
| 2018/06/28 | 6,350 | 6,430 | 6,320 | 6,410 | 39,200 |
| 2018/06/27 | 6,230 | 6,350 | 6,230 | 6,340 | 27,900 |
| 2018/06/26 | 6,210 | 6,260 | 6,210 | 6,230 | 19,000 |
| 2018/06/25 | 6,330 | 6,330 | 6,240 | 6,290 | 22,100 |
| 2018/06/22 | 6,260 | 6,330 | 6,220 | 6,330 | 44,000 |
| 2018/06/21 | 6,220 | 6,320 | 6,210 | 6,270 | 40,300 |
| 2018/06/20 | 6,160 | 6,200 | 6,100 | 6,200 | 29,400 |
| 2018/06/19 | 6,210 | 6,220 | 6,110 | 6,160 | 31,000 |
| 2018/06/18 | 6,300 | 6,300 | 6,210 | 6,230 | 17,700 |
| 2018/06/15 | 6,320 | 6,320 | 6,280 | 6,280 | 27,100 |
| 2018/06/14 | 6,280 | 6,330 | 6,250 | 6,270 | 36,900 |
| 2018/06/13 | 6,230 | 6,270 | 6,230 | 6,270 | 26,500 |
| 2018/06/12 | 6,200 | 6,240 | 6,180 | 6,230 | 32,700 |
| 2018/06/11 | 6,250 | 6,250 | 6,150 | 6,170 | 42,300 |
| 2018/06/08 | 6,260 | 6,320 | 6,180 | 6,230 | 52,000 |
| 2018/06/07 | 6,350 | 6,370 | 6,280 | 6,330 | 46,400 |
| 2018/06/06 | 6,350 | 6,360 | 6,240 | 6,340 | 62,700 |
| 2018/06/05 | 6,140 | 6,250 | 6,110 | 6,250 | 54,700 |
| 2018/06/04 | 6,080 | 6,130 | 6,050 | 6,090 | 40,400 |
| 2018/06/01 | 6,000 | 6,090 | 5,960 | 5,980 | 64,600 |
| 2018/05/31 | 5,910 | 5,980 | 5,850 | 5,980 | 40,500 |
| 2018/05/30 | 5,870 | 5,910 | 5,860 | 5,890 | 33,100 |
| 2018/05/29 | 5,800 | 5,920 | 5,800 | 5,910 | 36,500 |
| 2018/05/28 | 5,840 | 5,840 | 5,790 | 5,790 | 16,800 |
| 2018/05/25 | 5,720 | 5,870 | 5,710 | 5,800 | 57,900 |
| 2018/05/24 | 5,700 | 5,740 | 5,670 | 5,730 | 34,900 |
| 2018/05/23 | 5,600 | 5,700 | 5,600 | 5,700 | 32,900 |
| 2018/05/22 | 5,630 | 5,650 | 5,590 | 5,640 | 14,900 |
| 2018/05/21 | 5,610 | 5,650 | 5,590 | 5,640 | 14,800 |
| 2018/05/18 | 5,580 | 5,620 | 5,540 | 5,620 | 22,500 |
| 2018/05/17 | 5,630 | 5,630 | 5,550 | 5,580 | 24,400 |
| 2018/05/16 | 5,600 | 5,630 | 5,560 | 5,610 | 31,500 |
| 2018/05/15 | 5,570 | 5,590 | 5,540 | 5,590 | 26,900 |
| 2018/05/14 | 5,540 | 5,570 | 5,500 | 5,570 | 19,800 |
| 2018/05/11 | 5,530 | 5,540 | 5,460 | 5,520 | 30,500 |
| 2018/05/10 | 5,550 | 5,550 | 5,480 | 5,540 | 16,300 |
| 2018/05/09 | 5,570 | 5,570 | 5,490 | 5,520 | 25,700 |
| 2018/05/08 | 5,520 | 5,580 | 5,510 | 5,570 | 31,900 |
| 2018/05/07 | 5,440 | 5,520 | 5,420 | 5,520 | 27,800 |
| 2018/05/02 | 5,510 | 5,510 | 5,460 | 5,490 | 11,300 |
| 2018/05/01 | 5,500 | 5,540 | 5,470 | 5,490 | 24,400 |
| 2018/04/27 | 5,460 | 5,500 | 5,450 | 5,500 | 25,600 |
| 2018/04/26 | 5,430 | 5,450 | 5,410 | 5,450 | 15,900 |
| 2018/04/25 | 5,360 | 5,430 | 5,360 | 5,430 | 13,300 |
| 2018/04/24 | 5,440 | 5,440 | 5,390 | 5,410 | 11,100 |
| 2018/04/23 | 5,390 | 5,430 | 5,370 | 5,420 | 13,700 |
| 2018/04/20 | 5,380 | 5,450 | 5,380 | 5,420 | 13,400 |
| 2018/04/19 | 5,400 | 5,430 | 5,370 | 5,430 | 13,300 |
| 2018/04/18 | 5,380 | 5,420 | 5,380 | 5,410 | 16,400 |
| 2018/04/17 | 5,390 | 5,420 | 5,380 | 5,390 | 15,700 |
| 2018/04/16 | 5,450 | 5,450 | 5,410 | 5,420 | 17,000 |
| 2018/04/13 | 5,380 | 5,420 | 5,370 | 5,420 | 29,300 |
| 2018/04/12 | 5,350 | 5,370 | 5,330 | 5,370 | 21,200 |
| 2018/04/11 | 5,390 | 5,410 | 5,360 | 5,370 | 26,100 |
| 2018/04/10 | 5,440 | 5,490 | 5,390 | 5,430 | 37,900 |
| 2018/04/09 | 5,410 | 5,480 | 5,410 | 5,460 | 21,700 |
| 2018/04/06 | 5,430 | 5,480 | 5,420 | 5,440 | 38,700 |
| 2018/04/05 | 5,410 | 5,480 | 5,410 | 5,470 | 45,900 |
| 2018/04/04 | 5,290 | 5,410 | 5,280 | 5,400 | 60,800 |
| 2018/04/03 | 5,200 | 5,300 | 5,190 | 5,300 | 43,200 |
| 2018/04/02 | 5,230 | 5,250 | 5,210 | 5,220 | 19,900 |
| 2018/03/30 | 5,170 | 5,260 | 5,160 | 5,260 | 33,000 |
| 2018/03/29 | 5,210 | 5,220 | 5,120 | 5,180 | 36,100 |
| 2018/03/28 | 5,150 | 5,220 | 5,120 | 5,210 | 76,000 |
| 2018/03/27 | 5,180 | 5,280 | 5,180 | 5,280 | 181,500 |
| 2018/03/26 | 5,230 | 5,240 | 5,120 | 5,180 | 139,100 |
| 2018/03/23 | 5,290 | 5,290 | 5,230 | 5,250 | 64,100 |
| 2018/03/22 | 5,300 | 5,360 | 5,270 | 5,340 | 62,800 |
| 2018/03/20 | 5,210 | 5,280 | 5,200 | 5,280 | 44,700 |
| 2018/03/19 | 5,270 | 5,270 | 5,200 | 5,220 | 37,600 |
| 2018/03/16 | 5,220 | 5,250 | 5,180 | 5,250 | 33,900 |
| 2018/03/15 | 5,240 | 5,250 | 5,210 | 5,220 | 23,500 |
| 2018/03/14 | 5,220 | 5,240 | 5,190 | 5,230 | 21,700 |
| 2018/03/13 | 5,170 | 5,230 | 5,150 | 5,220 | 31,300 |
| 2018/03/12 | 5,170 | 5,170 | 5,120 | 5,150 | 25,300 |
| 2018/03/09 | 5,190 | 5,190 | 5,090 | 5,130 | 46,100 |
| 2018/03/08 | 5,200 | 5,200 | 5,100 | 5,120 | 30,500 |
| 2018/03/07 | 5,200 | 5,200 | 5,140 | 5,170 | 45,500 |
| 2018/03/06 | 5,170 | 5,200 | 5,150 | 5,180 | 29,700 |
| 2018/03/05 | 5,170 | 5,170 | 5,110 | 5,120 | 36,600 |
| 2018/03/02 | 5,100 | 5,130 | 5,050 | 5,100 | 34,100 |
| 2018/03/01 | 5,140 | 5,150 | 5,090 | 5,120 | 33,800 |
| 2018/02/28 | 5,110 | 5,180 | 5,110 | 5,140 | 43,000 |
| 2018/02/27 | 5,120 | 5,150 | 5,090 | 5,110 | 33,200 |
| 2018/02/26 | 5,030 | 5,120 | 5,020 | 5,110 | 27,000 |
| 2018/02/23 | 5,030 | 5,040 | 4,995 | 5,000 | 16,600 |
| 2018/02/22 | 5,040 | 5,040 | 4,975 | 5,020 | 22,200 |
| 2018/02/21 | 5,050 | 5,070 | 5,010 | 5,040 | 20,600 |
| 2018/02/20 | 5,040 | 5,050 | 4,965 | 5,030 | 23,500 |
| 2018/02/19 | 4,960 | 5,020 | 4,960 | 5,020 | 18,700 |
| 2018/02/16 | 4,925 | 5,000 | 4,925 | 4,935 | 23,300 |
| 2018/02/15 | 4,930 | 4,955 | 4,885 | 4,885 | 35,800 |
| 2018/02/14 | 4,985 | 4,990 | 4,900 | 4,915 | 35,200 |
| 2018/02/13 | 5,090 | 5,090 | 4,975 | 4,985 | 38,300 |
| 2018/02/09 | 4,910 | 5,040 | 4,910 | 5,020 | 42,100 |
| 2018/02/08 | 5,030 | 5,130 | 5,030 | 5,100 | 43,800 |
| 2018/02/07 | 5,090 | 5,090 | 4,970 | 4,970 | 65,100 |
| 2018/02/06 | 4,930 | 4,940 | 4,850 | 4,925 | 91,800 |
| 2018/02/05 | 5,020 | 5,050 | 5,000 | 5,030 | 51,900 |
| 2018/02/02 | 5,080 | 5,090 | 5,050 | 5,050 | 39,000 |
| 2018/02/01 | 5,080 | 5,100 | 5,050 | 5,080 | 65,700 |
| 2018/01/31 | 5,280 | 5,290 | 5,050 | 5,100 | 130,000 |
| 2018/01/30 | 5,340 | 5,370 | 5,320 | 5,330 | 34,600 |
| 2018/01/29 | 5,320 | 5,370 | 5,310 | 5,330 | 21,200 |
| 2018/01/26 | 5,370 | 5,370 | 5,330 | 5,340 | 24,000 |
| 2018/01/25 | 5,380 | 5,390 | 5,360 | 5,360 | 12,700 |
| 2018/01/24 | 5,400 | 5,400 | 5,360 | 5,370 | 20,700 |
| 2018/01/23 | 5,400 | 5,400 | 5,360 | 5,380 | 25,800 |
| 2018/01/22 | 5,400 | 5,400 | 5,360 | 5,400 | 26,900 |
| 2018/01/19 | 5,420 | 5,420 | 5,360 | 5,370 | 21,800 |
| 2018/01/18 | 5,400 | 5,410 | 5,320 | 5,350 | 39,000 |
| 2018/01/17 | 5,380 | 5,390 | 5,350 | 5,390 | 28,500 |
| 2018/01/16 | 5,350 | 5,380 | 5,310 | 5,380 | 33,100 |
| 2018/01/15 | 5,380 | 5,380 | 5,340 | 5,340 | 28,400 |
| 2018/01/12 | 5,470 | 5,480 | 5,360 | 5,380 | 59,600 |
| 2018/01/11 | 5,450 | 5,510 | 5,450 | 5,510 | 22,700 |
| 2018/01/10 | 5,490 | 5,500 | 5,460 | 5,480 | 16,100 |
| 2018/01/09 | 5,480 | 5,490 | 5,420 | 5,470 | 42,900 |
| 2018/01/05 | 5,500 | 5,510 | 5,420 | 5,450 | 54,000 |
| 2018/01/04 | 5,430 | 5,460 | 5,400 | 5,460 | 47,200 |