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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,090 | 6,140 | 6,080 | 6,110 | 10,400 |
| 2021/12/29 | 6,100 | 6,120 | 6,080 | 6,120 | 20,300 |
| 2021/12/28 | 6,040 | 6,090 | 6,000 | 6,090 | 25,200 |
| 2021/12/27 | 6,030 | 6,030 | 5,970 | 5,980 | 9,200 |
| 2021/12/24 | 6,000 | 6,030 | 5,990 | 5,990 | 9,200 |
| 2021/12/23 | 6,050 | 6,050 | 6,010 | 6,010 | 6,900 |
| 2021/12/22 | 6,010 | 6,060 | 6,010 | 6,010 | 8,000 |
| 2021/12/21 | 6,050 | 6,070 | 6,010 | 6,010 | 13,300 |
| 2021/12/20 | 6,040 | 6,060 | 6,000 | 6,000 | 18,700 |
| 2021/12/17 | 6,070 | 6,100 | 6,010 | 6,050 | 29,300 |
| 2021/12/16 | 6,140 | 6,140 | 6,080 | 6,100 | 28,000 |
| 2021/12/15 | 6,200 | 6,200 | 6,130 | 6,140 | 14,900 |
| 2021/12/14 | 6,160 | 6,210 | 6,160 | 6,210 | 24,500 |
| 2021/12/13 | 6,170 | 6,210 | 6,120 | 6,160 | 34,200 |
| 2021/12/10 | 6,170 | 6,170 | 6,090 | 6,120 | 18,800 |
| 2021/12/09 | 6,140 | 6,190 | 6,130 | 6,140 | 31,000 |
| 2021/12/08 | 6,140 | 6,140 | 6,050 | 6,090 | 23,700 |
| 2021/12/07 | 6,050 | 6,150 | 6,050 | 6,140 | 33,400 |
| 2021/12/06 | 5,980 | 6,030 | 5,980 | 6,010 | 22,000 |
| 2021/12/03 | 5,870 | 5,990 | 5,840 | 5,980 | 25,700 |
| 2021/12/02 | 5,780 | 5,920 | 5,780 | 5,850 | 49,900 |
| 2021/12/01 | 5,780 | 5,880 | 5,770 | 5,820 | 34,100 |
| 2021/11/30 | 5,920 | 5,980 | 5,770 | 5,780 | 87,700 |
| 2021/11/29 | 5,950 | 6,000 | 5,880 | 5,880 | 56,400 |
| 2021/11/26 | 6,090 | 6,090 | 6,030 | 6,050 | 23,000 |
| 2021/11/25 | 6,120 | 6,130 | 6,060 | 6,110 | 21,100 |
| 2021/11/24 | 6,160 | 6,210 | 6,080 | 6,080 | 28,400 |
| 2021/11/22 | 6,120 | 6,200 | 6,090 | 6,130 | 31,800 |
| 2021/11/19 | 6,120 | 6,150 | 6,040 | 6,140 | 46,100 |
| 2021/11/18 | 6,020 | 6,050 | 5,990 | 6,020 | 15,200 |
| 2021/11/17 | 6,090 | 6,090 | 6,020 | 6,020 | 16,800 |
| 2021/11/16 | 6,070 | 6,120 | 6,070 | 6,090 | 14,400 |
| 2021/11/15 | 6,110 | 6,140 | 6,080 | 6,100 | 22,100 |
| 2021/11/12 | 6,050 | 6,080 | 6,040 | 6,080 | 16,500 |
| 2021/11/11 | 6,040 | 6,060 | 6,000 | 6,060 | 14,200 |
| 2021/11/10 | 5,990 | 6,030 | 5,970 | 6,030 | 14,800 |
| 2021/11/09 | 5,960 | 6,020 | 5,960 | 5,960 | 16,900 |
| 2021/11/08 | 6,040 | 6,040 | 5,960 | 5,970 | 18,900 |
| 2021/11/05 | 5,950 | 6,050 | 5,950 | 6,030 | 29,700 |
| 2021/11/04 | 6,060 | 6,070 | 5,990 | 6,020 | 43,700 |
| 2021/11/02 | 6,100 | 6,120 | 6,050 | 6,060 | 30,400 |
| 2021/11/01 | 6,030 | 6,070 | 5,980 | 6,060 | 45,900 |
| 2021/10/29 | 5,940 | 5,970 | 5,910 | 5,970 | 21,200 |
| 2021/10/28 | 5,880 | 5,970 | 5,880 | 5,940 | 23,200 |
| 2021/10/27 | 5,920 | 5,930 | 5,880 | 5,900 | 15,600 |
| 2021/10/26 | 5,970 | 5,980 | 5,910 | 5,910 | 15,900 |
| 2021/10/25 | 5,910 | 5,960 | 5,910 | 5,950 | 39,000 |
| 2021/10/22 | 5,960 | 6,010 | 5,910 | 5,950 | 21,200 |
| 2021/10/21 | 5,950 | 5,980 | 5,930 | 5,940 | 16,200 |
| 2021/10/20 | 5,960 | 5,980 | 5,950 | 5,970 | 15,400 |
| 2021/10/19 | 6,000 | 6,010 | 5,940 | 5,960 | 15,700 |
| 2021/10/18 | 6,030 | 6,030 | 5,970 | 6,000 | 22,900 |
| 2021/10/15 | 5,990 | 6,010 | 5,950 | 5,990 | 33,300 |
| 2021/10/14 | 5,900 | 5,920 | 5,850 | 5,890 | 23,700 |
| 2021/10/13 | 5,950 | 5,960 | 5,900 | 5,910 | 23,000 |
| 2021/10/12 | 6,020 | 6,020 | 5,960 | 5,990 | 26,000 |
| 2021/10/11 | 6,020 | 6,080 | 6,000 | 6,080 | 37,600 |
| 2021/10/08 | 5,880 | 6,020 | 5,860 | 5,980 | 63,200 |
| 2021/10/07 | 5,930 | 5,970 | 5,790 | 5,790 | 47,900 |
| 2021/10/06 | 6,020 | 6,040 | 5,940 | 5,960 | 34,800 |
| 2021/10/05 | 6,000 | 6,020 | 5,960 | 5,990 | 37,800 |
| 2021/10/04 | 6,010 | 6,070 | 6,000 | 6,050 | 39,700 |
| 2021/10/01 | 6,070 | 6,080 | 5,900 | 5,960 | 51,200 |
| 2021/09/30 | 6,080 | 6,150 | 6,070 | 6,120 | 56,900 |
| 2021/09/29 | 6,060 | 6,080 | 6,000 | 6,080 | 127,000 |
| 2021/09/28 | 6,170 | 6,190 | 6,090 | 6,150 | 282,300 |
| 2021/09/27 | 6,180 | 6,250 | 6,150 | 6,150 | 291,600 |
| 2021/09/24 | 6,130 | 6,150 | 6,080 | 6,120 | 164,700 |
| 2021/09/22 | 6,080 | 6,120 | 6,050 | 6,050 | 70,500 |
| 2021/09/21 | 6,070 | 6,150 | 6,060 | 6,100 | 78,600 |
| 2021/09/17 | 6,100 | 6,210 | 6,090 | 6,160 | 99,100 |
| 2021/09/16 | 6,060 | 6,060 | 6,000 | 6,040 | 59,300 |
| 2021/09/15 | 6,210 | 6,210 | 6,050 | 6,090 | 53,300 |
| 2021/09/14 | 6,200 | 6,260 | 6,200 | 6,260 | 44,900 |
| 2021/09/13 | 6,120 | 6,200 | 6,100 | 6,200 | 44,300 |
| 2021/09/10 | 6,100 | 6,140 | 6,090 | 6,140 | 59,500 |
| 2021/09/09 | 6,020 | 6,080 | 6,020 | 6,080 | 34,700 |
| 2021/09/08 | 6,010 | 6,050 | 6,000 | 6,050 | 37,600 |
| 2021/09/07 | 5,950 | 6,010 | 5,950 | 6,010 | 43,400 |
| 2021/09/06 | 5,960 | 5,980 | 5,940 | 5,940 | 27,000 |
| 2021/09/03 | 5,930 | 5,960 | 5,930 | 5,940 | 34,100 |
| 2021/09/02 | 5,960 | 5,980 | 5,920 | 5,930 | 40,000 |
| 2021/09/01 | 5,970 | 5,970 | 5,940 | 5,950 | 11,700 |
| 2021/08/31 | 5,950 | 5,990 | 5,930 | 5,930 | 25,800 |
| 2021/08/30 | 5,940 | 5,980 | 5,930 | 5,980 | 23,500 |
| 2021/08/27 | 5,940 | 5,940 | 5,900 | 5,910 | 13,000 |
| 2021/08/26 | 5,980 | 5,980 | 5,920 | 5,940 | 12,900 |
| 2021/08/25 | 5,990 | 5,990 | 5,940 | 5,940 | 10,200 |
| 2021/08/24 | 5,960 | 5,990 | 5,940 | 5,990 | 22,800 |
| 2021/08/23 | 5,960 | 5,960 | 5,920 | 5,960 | 15,300 |
| 2021/08/20 | 5,940 | 5,960 | 5,910 | 5,910 | 17,100 |
| 2021/08/19 | 5,910 | 5,960 | 5,900 | 5,900 | 14,200 |
| 2021/08/18 | 5,940 | 5,960 | 5,890 | 5,950 | 22,000 |
| 2021/08/17 | 5,880 | 5,940 | 5,870 | 5,940 | 20,600 |
| 2021/08/16 | 5,930 | 5,930 | 5,830 | 5,860 | 23,700 |
| 2021/08/13 | 5,930 | 5,950 | 5,900 | 5,920 | 11,500 |
| 2021/08/12 | 5,960 | 5,960 | 5,890 | 5,910 | 13,800 |
| 2021/08/11 | 5,890 | 5,940 | 5,890 | 5,910 | 20,600 |
| 2021/08/10 | 5,830 | 5,870 | 5,820 | 5,870 | 18,100 |
| 2021/08/06 | 5,900 | 5,910 | 5,810 | 5,810 | 14,800 |
| 2021/08/05 | 5,940 | 5,970 | 5,870 | 5,870 | 29,200 |
| 2021/08/04 | 5,930 | 5,930 | 5,850 | 5,890 | 23,900 |
| 2021/08/03 | 5,970 | 5,970 | 5,860 | 5,940 | 31,600 |
| 2021/08/02 | 5,940 | 6,050 | 5,900 | 6,020 | 103,400 |
| 2021/07/30 | 5,800 | 5,880 | 5,800 | 5,860 | 34,800 |
| 2021/07/29 | 5,880 | 5,880 | 5,810 | 5,850 | 15,400 |
| 2021/07/28 | 5,870 | 5,880 | 5,830 | 5,850 | 15,400 |
| 2021/07/27 | 5,820 | 5,900 | 5,820 | 5,900 | 29,500 |
| 2021/07/26 | 5,850 | 5,850 | 5,790 | 5,800 | 13,600 |
| 2021/07/21 | 5,820 | 5,820 | 5,770 | 5,780 | 16,300 |
| 2021/07/20 | 5,740 | 5,820 | 5,730 | 5,800 | 26,900 |
| 2021/07/19 | 5,800 | 5,800 | 5,750 | 5,780 | 28,100 |
| 2021/07/16 | 5,740 | 5,800 | 5,730 | 5,790 | 14,800 |
| 2021/07/15 | 5,810 | 5,820 | 5,750 | 5,760 | 21,100 |
| 2021/07/14 | 5,850 | 5,850 | 5,770 | 5,800 | 38,300 |
| 2021/07/13 | 5,840 | 5,840 | 5,820 | 5,840 | 20,100 |
| 2021/07/12 | 5,820 | 5,850 | 5,790 | 5,840 | 41,300 |
| 2021/07/09 | 5,670 | 5,790 | 5,660 | 5,790 | 65,500 |
| 2021/07/08 | 5,770 | 5,780 | 5,750 | 5,750 | 39,300 |
| 2021/07/07 | 5,700 | 5,750 | 5,700 | 5,750 | 24,500 |
| 2021/07/06 | 5,770 | 5,770 | 5,720 | 5,740 | 15,500 |
| 2021/07/05 | 5,690 | 5,780 | 5,680 | 5,760 | 41,700 |
| 2021/07/02 | 5,640 | 5,680 | 5,640 | 5,680 | 20,000 |
| 2021/07/01 | 5,610 | 5,640 | 5,600 | 5,640 | 17,000 |
| 2021/06/30 | 5,640 | 5,640 | 5,580 | 5,600 | 32,500 |
| 2021/06/29 | 5,610 | 5,640 | 5,600 | 5,600 | 26,100 |
| 2021/06/28 | 5,700 | 5,700 | 5,630 | 5,650 | 25,200 |
| 2021/06/25 | 5,680 | 5,700 | 5,660 | 5,680 | 16,100 |
| 2021/06/24 | 5,660 | 5,690 | 5,640 | 5,670 | 17,400 |
| 2021/06/23 | 5,670 | 5,680 | 5,630 | 5,680 | 18,600 |
| 2021/06/22 | 5,660 | 5,660 | 5,620 | 5,650 | 28,300 |
| 2021/06/21 | 5,590 | 5,610 | 5,570 | 5,610 | 31,200 |
| 2021/06/18 | 5,650 | 5,670 | 5,620 | 5,620 | 17,500 |
| 2021/06/17 | 5,610 | 5,660 | 5,610 | 5,650 | 27,200 |
| 2021/06/16 | 5,620 | 5,650 | 5,590 | 5,650 | 26,700 |
| 2021/06/15 | 5,590 | 5,620 | 5,580 | 5,620 | 13,300 |
| 2021/06/14 | 5,620 | 5,640 | 5,570 | 5,590 | 25,500 |
| 2021/06/11 | 5,630 | 5,630 | 5,580 | 5,590 | 36,600 |
| 2021/06/10 | 5,660 | 5,680 | 5,620 | 5,630 | 28,000 |
| 2021/06/09 | 5,630 | 5,700 | 5,620 | 5,650 | 36,200 |
| 2021/06/08 | 5,590 | 5,620 | 5,590 | 5,620 | 15,900 |
| 2021/06/07 | 5,590 | 5,610 | 5,570 | 5,590 | 19,300 |
| 2021/06/04 | 5,590 | 5,590 | 5,560 | 5,570 | 16,800 |
| 2021/06/03 | 5,570 | 5,590 | 5,550 | 5,590 | 38,800 |
| 2021/06/02 | 5,610 | 5,630 | 5,570 | 5,620 | 19,600 |
| 2021/06/01 | 5,590 | 5,610 | 5,560 | 5,600 | 23,800 |
| 2021/05/31 | 5,560 | 5,630 | 5,530 | 5,550 | 35,200 |
| 2021/05/28 | 5,500 | 5,570 | 5,500 | 5,550 | 34,800 |
| 2021/05/27 | 5,570 | 5,600 | 5,480 | 5,480 | 59,200 |
| 2021/05/26 | 5,600 | 5,610 | 5,570 | 5,570 | 29,900 |
| 2021/05/25 | 5,620 | 5,620 | 5,600 | 5,600 | 20,400 |
| 2021/05/24 | 5,630 | 5,660 | 5,620 | 5,630 | 13,900 |
| 2021/05/21 | 5,680 | 5,680 | 5,620 | 5,630 | 20,100 |
| 2021/05/20 | 5,650 | 5,680 | 5,650 | 5,650 | 12,900 |
| 2021/05/19 | 5,610 | 5,650 | 5,610 | 5,650 | 21,800 |
| 2021/05/18 | 5,680 | 5,690 | 5,620 | 5,620 | 26,900 |
| 2021/05/17 | 5,740 | 5,740 | 5,650 | 5,690 | 25,000 |
| 2021/05/14 | 5,700 | 5,700 | 5,640 | 5,660 | 24,200 |
| 2021/05/13 | 5,610 | 5,650 | 5,560 | 5,600 | 29,000 |
| 2021/05/12 | 5,640 | 5,680 | 5,610 | 5,610 | 22,200 |
| 2021/05/11 | 5,680 | 5,700 | 5,640 | 5,640 | 22,700 |
| 2021/05/10 | 5,660 | 5,710 | 5,660 | 5,690 | 14,800 |
| 2021/05/07 | 5,620 | 5,730 | 5,610 | 5,680 | 21,700 |
| 2021/05/06 | 5,650 | 5,650 | 5,610 | 5,610 | 23,700 |
| 2021/04/30 | 5,600 | 5,640 | 5,580 | 5,600 | 20,100 |
| 2021/04/28 | 5,630 | 5,630 | 5,600 | 5,600 | 20,400 |
| 2021/04/27 | 5,610 | 5,650 | 5,590 | 5,620 | 26,200 |
| 2021/04/26 | 5,650 | 5,680 | 5,610 | 5,610 | 22,800 |
| 2021/04/23 | 5,610 | 5,680 | 5,600 | 5,660 | 14,400 |
| 2021/04/22 | 5,630 | 5,670 | 5,610 | 5,630 | 28,800 |
| 2021/04/21 | 5,600 | 5,610 | 5,580 | 5,610 | 33,900 |
| 2021/04/20 | 5,670 | 5,690 | 5,630 | 5,660 | 36,200 |
| 2021/04/19 | 5,750 | 5,760 | 5,680 | 5,680 | 26,900 |
| 2021/04/16 | 5,700 | 5,750 | 5,680 | 5,740 | 14,900 |
| 2021/04/15 | 5,730 | 5,730 | 5,680 | 5,690 | 18,800 |
| 2021/04/14 | 5,730 | 5,730 | 5,680 | 5,710 | 36,300 |
| 2021/04/13 | 5,740 | 5,780 | 5,730 | 5,740 | 21,200 |
| 2021/04/12 | 5,730 | 5,770 | 5,730 | 5,730 | 25,800 |
| 2021/04/09 | 5,750 | 5,780 | 5,730 | 5,730 | 34,400 |
| 2021/04/08 | 5,800 | 5,820 | 5,750 | 5,760 | 34,900 |
| 2021/04/07 | 5,810 | 5,850 | 5,810 | 5,850 | 13,100 |
| 2021/04/06 | 5,880 | 5,890 | 5,800 | 5,810 | 20,800 |
| 2021/04/05 | 5,840 | 5,890 | 5,820 | 5,870 | 35,500 |
| 2021/04/02 | 5,820 | 5,830 | 5,790 | 5,810 | 21,300 |
| 2021/04/01 | 5,850 | 5,850 | 5,770 | 5,770 | 46,300 |
| 2021/03/31 | 5,860 | 5,890 | 5,820 | 5,820 | 47,900 |
| 2021/03/30 | 5,880 | 5,920 | 5,820 | 5,840 | 102,800 |
| 2021/03/29 | 6,010 | 6,020 | 5,940 | 5,970 | 236,600 |
| 2021/03/26 | 5,940 | 5,970 | 5,880 | 5,960 | 158,600 |
| 2021/03/25 | 5,840 | 5,910 | 5,840 | 5,880 | 83,600 |
| 2021/03/24 | 5,830 | 5,860 | 5,780 | 5,840 | 91,000 |
| 2021/03/23 | 5,940 | 5,960 | 5,870 | 5,870 | 69,100 |
| 2021/03/22 | 5,950 | 5,970 | 5,920 | 5,940 | 70,600 |
| 2021/03/19 | 5,980 | 6,010 | 5,950 | 5,980 | 79,400 |
| 2021/03/18 | 5,990 | 6,020 | 5,960 | 5,990 | 42,000 |
| 2021/03/17 | 5,990 | 6,020 | 5,970 | 6,020 | 33,300 |
| 2021/03/16 | 5,940 | 5,990 | 5,940 | 5,990 | 40,100 |
| 2021/03/15 | 5,870 | 5,940 | 5,870 | 5,930 | 47,400 |
| 2021/03/12 | 5,830 | 5,860 | 5,820 | 5,860 | 54,700 |
| 2021/03/11 | 5,910 | 5,910 | 5,860 | 5,870 | 25,400 |
| 2021/03/10 | 5,900 | 5,900 | 5,850 | 5,890 | 35,300 |
| 2021/03/09 | 5,840 | 5,890 | 5,840 | 5,870 | 41,900 |
| 2021/03/08 | 5,920 | 5,930 | 5,830 | 5,830 | 39,200 |
| 2021/03/05 | 5,890 | 5,920 | 5,830 | 5,920 | 44,200 |
| 2021/03/04 | 5,860 | 5,910 | 5,860 | 5,910 | 25,000 |
| 2021/03/03 | 5,880 | 5,890 | 5,830 | 5,880 | 29,500 |
| 2021/03/02 | 5,900 | 5,900 | 5,850 | 5,900 | 28,200 |
| 2021/03/01 | 5,850 | 5,890 | 5,820 | 5,890 | 21,700 |
| 2021/02/26 | 5,820 | 5,830 | 5,780 | 5,780 | 46,700 |
| 2021/02/25 | 5,900 | 5,900 | 5,840 | 5,840 | 37,400 |
| 2021/02/24 | 5,850 | 5,870 | 5,800 | 5,800 | 28,200 |
| 2021/02/22 | 5,830 | 5,870 | 5,820 | 5,850 | 16,400 |
| 2021/02/19 | 5,850 | 5,850 | 5,770 | 5,790 | 37,300 |
| 2021/02/18 | 5,860 | 5,910 | 5,850 | 5,850 | 29,900 |
| 2021/02/17 | 5,890 | 5,920 | 5,850 | 5,860 | 29,400 |
| 2021/02/16 | 5,950 | 5,950 | 5,880 | 5,900 | 30,500 |
| 2021/02/15 | 5,960 | 5,960 | 5,920 | 5,960 | 23,900 |
| 2021/02/12 | 5,920 | 5,950 | 5,910 | 5,920 | 23,700 |
| 2021/02/10 | 5,900 | 5,940 | 5,890 | 5,890 | 23,900 |
| 2021/02/09 | 6,000 | 6,000 | 5,890 | 5,900 | 47,800 |
| 2021/02/08 | 5,970 | 6,030 | 5,960 | 6,020 | 36,400 |
| 2021/02/05 | 5,900 | 5,930 | 5,870 | 5,920 | 28,000 |
| 2021/02/04 | 5,860 | 5,900 | 5,840 | 5,890 | 30,700 |
| 2021/02/03 | 5,830 | 5,860 | 5,820 | 5,840 | 23,500 |
| 2021/02/02 | 5,790 | 5,840 | 5,780 | 5,830 | 24,000 |
| 2021/02/01 | 5,840 | 5,850 | 5,760 | 5,760 | 38,200 |
| 2021/01/29 | 5,750 | 5,860 | 5,720 | 5,840 | 53,900 |
| 2021/01/28 | 5,700 | 5,770 | 5,690 | 5,760 | 140,400 |
| 2021/01/27 | 5,790 | 5,830 | 5,760 | 5,770 | 36,200 |
| 2021/01/26 | 5,760 | 5,810 | 5,760 | 5,770 | 31,200 |
| 2021/01/25 | 5,740 | 5,810 | 5,710 | 5,810 | 37,300 |
| 2021/01/22 | 5,750 | 5,800 | 5,710 | 5,740 | 34,100 |
| 2021/01/21 | 5,750 | 5,820 | 5,740 | 5,750 | 30,700 |
| 2021/01/20 | 5,700 | 5,770 | 5,690 | 5,750 | 30,400 |
| 2021/01/19 | 5,720 | 5,750 | 5,690 | 5,730 | 32,300 |
| 2021/01/18 | 5,690 | 5,720 | 5,670 | 5,720 | 18,900 |
| 2021/01/15 | 5,690 | 5,710 | 5,660 | 5,690 | 32,200 |
| 2021/01/14 | 5,660 | 5,730 | 5,650 | 5,660 | 56,300 |
| 2021/01/13 | 5,680 | 5,710 | 5,670 | 5,710 | 27,700 |
| 2021/01/12 | 5,660 | 5,710 | 5,640 | 5,680 | 31,200 |
| 2021/01/08 | 5,650 | 5,690 | 5,620 | 5,680 | 28,900 |
| 2021/01/07 | 5,700 | 5,720 | 5,640 | 5,650 | 33,500 |
| 2021/01/06 | 5,650 | 5,680 | 5,620 | 5,630 | 31,700 |
| 2021/01/05 | 5,700 | 5,710 | 5,640 | 5,650 | 49,700 |
| 2021/01/04 | 5,800 | 5,810 | 5,710 | 5,760 | 39,600 |