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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,010 | 6,030 | 5,980 | 5,980 | 32,200 |
| 2022/12/29 | 6,070 | 6,080 | 6,020 | 6,030 | 33,600 |
| 2022/12/28 | 6,080 | 6,120 | 6,060 | 6,120 | 24,600 |
| 2022/12/27 | 6,060 | 6,090 | 6,050 | 6,070 | 13,700 |
| 2022/12/26 | 6,020 | 6,040 | 6,010 | 6,020 | 14,100 |
| 2022/12/23 | 5,980 | 6,030 | 5,980 | 6,010 | 15,100 |
| 2022/12/22 | 5,990 | 6,010 | 5,960 | 6,010 | 24,000 |
| 2022/12/21 | 6,000 | 6,040 | 5,970 | 5,970 | 32,800 |
| 2022/12/20 | 6,030 | 6,040 | 5,940 | 5,980 | 42,100 |
| 2022/12/19 | 5,990 | 6,040 | 5,960 | 6,020 | 33,100 |
| 2022/12/16 | 6,030 | 6,040 | 6,000 | 6,010 | 48,500 |
| 2022/12/15 | 6,060 | 6,090 | 6,020 | 6,020 | 18,700 |
| 2022/12/14 | 6,100 | 6,100 | 6,050 | 6,060 | 18,100 |
| 2022/12/13 | 6,060 | 6,080 | 6,040 | 6,050 | 30,500 |
| 2022/12/12 | 6,020 | 6,040 | 6,000 | 6,040 | 22,100 |
| 2022/12/09 | 5,990 | 6,030 | 5,990 | 6,020 | 24,500 |
| 2022/12/08 | 5,980 | 5,990 | 5,950 | 5,990 | 25,800 |
| 2022/12/07 | 5,980 | 6,010 | 5,980 | 5,990 | 21,800 |
| 2022/12/06 | 5,960 | 5,990 | 5,950 | 5,960 | 25,500 |
| 2022/12/05 | 5,980 | 5,980 | 5,930 | 5,960 | 26,300 |
| 2022/12/02 | 6,000 | 6,000 | 5,940 | 5,980 | 58,200 |
| 2022/12/01 | 6,090 | 6,090 | 6,010 | 6,010 | 39,900 |
| 2022/11/30 | 6,080 | 6,120 | 6,050 | 6,060 | 36,800 |
| 2022/11/29 | 6,160 | 6,160 | 6,090 | 6,130 | 30,400 |
| 2022/11/28 | 6,190 | 6,240 | 6,120 | 6,150 | 35,100 |
| 2022/11/25 | 6,150 | 6,180 | 6,110 | 6,120 | 27,000 |
| 2022/11/24 | 6,140 | 6,170 | 6,130 | 6,140 | 32,700 |
| 2022/11/22 | 6,080 | 6,130 | 6,080 | 6,110 | 30,900 |
| 2022/11/21 | 6,090 | 6,090 | 6,040 | 6,070 | 19,700 |
| 2022/11/18 | 6,040 | 6,090 | 6,040 | 6,040 | 26,600 |
| 2022/11/17 | 5,980 | 6,060 | 5,980 | 6,040 | 27,900 |
| 2022/11/16 | 5,960 | 5,970 | 5,930 | 5,960 | 30,800 |
| 2022/11/15 | 5,970 | 5,980 | 5,950 | 5,950 | 21,200 |
| 2022/11/14 | 5,970 | 5,990 | 5,950 | 5,970 | 25,500 |
| 2022/11/11 | 6,020 | 6,020 | 5,940 | 5,950 | 31,800 |
| 2022/11/10 | 5,960 | 5,980 | 5,930 | 5,960 | 25,200 |
| 2022/11/09 | 6,030 | 6,030 | 5,960 | 5,970 | 36,300 |
| 2022/11/08 | 6,020 | 6,080 | 6,010 | 6,030 | 31,800 |
| 2022/11/07 | 6,050 | 6,100 | 6,020 | 6,040 | 30,500 |
| 2022/11/04 | 6,050 | 6,070 | 5,990 | 6,000 | 64,900 |
| 2022/11/02 | 6,180 | 6,180 | 6,060 | 6,080 | 80,500 |
| 2022/11/01 | 6,240 | 6,250 | 6,070 | 6,100 | 135,600 |
| 2022/10/31 | 6,290 | 6,360 | 6,240 | 6,340 | 69,300 |
| 2022/10/28 | 6,240 | 6,310 | 6,230 | 6,290 | 93,600 |
| 2022/10/27 | 6,290 | 6,320 | 6,250 | 6,250 | 36,700 |
| 2022/10/26 | 6,270 | 6,320 | 6,270 | 6,320 | 22,800 |
| 2022/10/25 | 6,280 | 6,320 | 6,270 | 6,270 | 25,100 |
| 2022/10/24 | 6,330 | 6,360 | 6,270 | 6,270 | 41,000 |
| 2022/10/21 | 6,400 | 6,430 | 6,360 | 6,370 | 21,400 |
| 2022/10/20 | 6,390 | 6,430 | 6,380 | 6,420 | 21,900 |
| 2022/10/19 | 6,460 | 6,480 | 6,430 | 6,440 | 20,700 |
| 2022/10/18 | 6,410 | 6,470 | 6,400 | 6,450 | 23,600 |
| 2022/10/17 | 6,410 | 6,420 | 6,370 | 6,400 | 20,500 |
| 2022/10/14 | 6,380 | 6,450 | 6,340 | 6,420 | 34,900 |
| 2022/10/13 | 6,310 | 6,350 | 6,300 | 6,300 | 25,100 |
| 2022/10/12 | 6,310 | 6,370 | 6,310 | 6,340 | 23,800 |
| 2022/10/11 | 6,370 | 6,400 | 6,320 | 6,320 | 41,500 |
| 2022/10/07 | 6,380 | 6,470 | 6,380 | 6,410 | 35,500 |
| 2022/10/06 | 6,380 | 6,450 | 6,380 | 6,410 | 42,200 |
| 2022/10/05 | 6,460 | 6,460 | 6,370 | 6,370 | 30,200 |
| 2022/10/04 | 6,420 | 6,460 | 6,400 | 6,440 | 46,800 |
| 2022/10/03 | 6,340 | 6,340 | 6,270 | 6,340 | 31,700 |
| 2022/09/30 | 6,370 | 6,460 | 6,360 | 6,400 | 57,400 |
| 2022/09/29 | 6,300 | 6,390 | 6,270 | 6,370 | 88,200 |
| 2022/09/28 | 6,360 | 6,430 | 6,280 | 6,390 | 334,200 |
| 2022/09/27 | 6,340 | 6,420 | 6,330 | 6,370 | 85,300 |
| 2022/09/26 | 6,340 | 6,400 | 6,310 | 6,320 | 166,600 |
| 2022/09/22 | 6,430 | 6,450 | 6,390 | 6,440 | 92,900 |
| 2022/09/21 | 6,480 | 6,500 | 6,430 | 6,430 | 51,000 |
| 2022/09/20 | 6,520 | 6,520 | 6,440 | 6,510 | 46,700 |
| 2022/09/16 | 6,390 | 6,480 | 6,390 | 6,470 | 80,100 |
| 2022/09/15 | 6,330 | 6,410 | 6,310 | 6,400 | 39,400 |
| 2022/09/14 | 6,300 | 6,350 | 6,280 | 6,310 | 27,500 |
| 2022/09/13 | 6,330 | 6,370 | 6,310 | 6,350 | 20,900 |
| 2022/09/12 | 6,370 | 6,370 | 6,270 | 6,330 | 47,700 |
| 2022/09/09 | 6,240 | 6,350 | 6,240 | 6,310 | 61,700 |
| 2022/09/08 | 6,280 | 6,330 | 6,240 | 6,280 | 43,600 |
| 2022/09/07 | 6,300 | 6,300 | 6,150 | 6,210 | 57,900 |
| 2022/09/06 | 6,370 | 6,420 | 6,310 | 6,320 | 45,900 |
| 2022/09/05 | 6,390 | 6,410 | 6,360 | 6,370 | 30,800 |
| 2022/09/02 | 6,430 | 6,470 | 6,390 | 6,430 | 37,500 |
| 2022/09/01 | 6,450 | 6,480 | 6,390 | 6,390 | 42,300 |
| 2022/08/31 | 6,500 | 6,520 | 6,480 | 6,500 | 35,600 |
| 2022/08/30 | 6,510 | 6,560 | 6,510 | 6,530 | 24,300 |
| 2022/08/29 | 6,560 | 6,560 | 6,490 | 6,510 | 46,200 |
| 2022/08/26 | 6,710 | 6,740 | 6,620 | 6,640 | 29,400 |
| 2022/08/25 | 6,680 | 6,710 | 6,670 | 6,670 | 13,200 |
| 2022/08/24 | 6,710 | 6,710 | 6,680 | 6,680 | 13,800 |
| 2022/08/23 | 6,700 | 6,700 | 6,660 | 6,670 | 15,200 |
| 2022/08/22 | 6,720 | 6,730 | 6,670 | 6,700 | 22,200 |
| 2022/08/19 | 6,790 | 6,790 | 6,730 | 6,730 | 18,500 |
| 2022/08/18 | 6,780 | 6,780 | 6,710 | 6,740 | 19,800 |
| 2022/08/17 | 6,830 | 6,840 | 6,770 | 6,780 | 20,700 |
| 2022/08/16 | 6,760 | 6,830 | 6,740 | 6,810 | 30,800 |
| 2022/08/15 | 6,780 | 6,780 | 6,700 | 6,740 | 32,800 |
| 2022/08/12 | 6,800 | 6,820 | 6,740 | 6,750 | 26,900 |
| 2022/08/10 | 6,670 | 6,730 | 6,670 | 6,730 | 30,600 |
| 2022/08/09 | 6,740 | 6,770 | 6,630 | 6,650 | 29,200 |
| 2022/08/08 | 6,800 | 6,800 | 6,690 | 6,740 | 45,100 |
| 2022/08/05 | 6,850 | 6,910 | 6,790 | 6,810 | 36,100 |
| 2022/08/04 | 7,000 | 7,000 | 6,850 | 6,850 | 19,900 |
| 2022/08/03 | 7,040 | 7,040 | 6,890 | 6,910 | 20,100 |
| 2022/08/02 | 7,090 | 7,090 | 6,980 | 7,000 | 28,400 |
| 2022/08/01 | 7,050 | 7,100 | 7,000 | 7,030 | 43,700 |
| 2022/07/29 | 7,030 | 7,030 | 6,940 | 6,970 | 27,100 |
| 2022/07/28 | 6,920 | 7,020 | 6,890 | 6,990 | 24,600 |
| 2022/07/27 | 6,900 | 6,950 | 6,870 | 6,910 | 18,800 |
| 2022/07/26 | 6,930 | 6,940 | 6,860 | 6,880 | 26,400 |
| 2022/07/25 | 6,950 | 6,970 | 6,910 | 6,930 | 26,100 |
| 2022/07/22 | 6,990 | 6,990 | 6,940 | 6,980 | 17,600 |
| 2022/07/21 | 6,960 | 7,000 | 6,930 | 6,970 | 17,900 |
| 2022/07/20 | 6,980 | 7,010 | 6,940 | 6,960 | 28,200 |
| 2022/07/19 | 6,940 | 6,940 | 6,850 | 6,910 | 15,400 |
| 2022/07/15 | 6,940 | 6,980 | 6,920 | 6,930 | 17,800 |
| 2022/07/14 | 6,840 | 6,900 | 6,840 | 6,900 | 16,500 |
| 2022/07/13 | 6,790 | 6,860 | 6,790 | 6,850 | 19,000 |
| 2022/07/12 | 6,840 | 6,840 | 6,750 | 6,780 | 24,700 |
| 2022/07/11 | 6,760 | 6,890 | 6,760 | 6,850 | 25,000 |
| 2022/07/08 | 6,640 | 6,800 | 6,620 | 6,720 | 60,500 |
| 2022/07/07 | 6,930 | 6,950 | 6,780 | 6,820 | 39,400 |
| 2022/07/06 | 7,040 | 7,060 | 6,900 | 6,960 | 26,900 |
| 2022/07/05 | 7,020 | 7,080 | 7,010 | 7,050 | 29,000 |
| 2022/07/04 | 7,030 | 7,040 | 6,990 | 7,020 | 20,700 |
| 2022/07/01 | 7,040 | 7,040 | 6,930 | 6,970 | 34,000 |
| 2022/06/30 | 6,980 | 7,060 | 6,970 | 6,990 | 60,500 |
| 2022/06/29 | 6,910 | 6,970 | 6,900 | 6,970 | 52,200 |
| 2022/06/28 | 6,850 | 6,950 | 6,800 | 6,950 | 52,700 |
| 2022/06/27 | 6,900 | 6,900 | 6,800 | 6,850 | 38,400 |
| 2022/06/24 | 6,810 | 6,920 | 6,800 | 6,850 | 46,200 |
| 2022/06/23 | 6,700 | 6,740 | 6,680 | 6,720 | 33,800 |
| 2022/06/22 | 6,650 | 6,670 | 6,630 | 6,660 | 23,000 |
| 2022/06/21 | 6,570 | 6,640 | 6,570 | 6,620 | 20,400 |
| 2022/06/20 | 6,590 | 6,650 | 6,500 | 6,560 | 31,300 |
| 2022/06/17 | 6,550 | 6,660 | 6,510 | 6,590 | 41,400 |
| 2022/06/16 | 6,520 | 6,590 | 6,520 | 6,550 | 27,600 |
| 2022/06/15 | 6,610 | 6,630 | 6,550 | 6,550 | 25,200 |
| 2022/06/14 | 6,590 | 6,650 | 6,580 | 6,640 | 41,300 |
| 2022/06/13 | 6,670 | 6,740 | 6,670 | 6,720 | 40,100 |
| 2022/06/10 | 6,800 | 6,810 | 6,760 | 6,780 | 31,000 |
| 2022/06/09 | 6,900 | 6,900 | 6,800 | 6,800 | 35,600 |
| 2022/06/08 | 6,890 | 6,940 | 6,880 | 6,900 | 33,700 |
| 2022/06/07 | 6,930 | 6,930 | 6,840 | 6,880 | 54,400 |
| 2022/06/06 | 6,750 | 6,940 | 6,740 | 6,920 | 77,400 |
| 2022/06/03 | 6,600 | 6,730 | 6,600 | 6,730 | 85,500 |
| 2022/06/02 | 6,480 | 6,540 | 6,430 | 6,540 | 42,800 |
| 2022/06/01 | 6,330 | 6,460 | 6,330 | 6,460 | 30,500 |
| 2022/05/31 | 6,430 | 6,450 | 6,310 | 6,330 | 45,200 |
| 2022/05/30 | 6,320 | 6,400 | 6,310 | 6,380 | 77,600 |
| 2022/05/27 | 6,270 | 6,290 | 6,250 | 6,290 | 26,700 |
| 2022/05/26 | 6,210 | 6,260 | 6,210 | 6,250 | 33,300 |
| 2022/05/25 | 6,210 | 6,230 | 6,180 | 6,200 | 16,400 |
| 2022/05/24 | 6,200 | 6,230 | 6,160 | 6,210 | 23,300 |
| 2022/05/23 | 6,200 | 6,220 | 6,190 | 6,210 | 30,000 |
| 2022/05/20 | 6,170 | 6,200 | 6,160 | 6,160 | 20,200 |
| 2022/05/19 | 6,140 | 6,180 | 6,110 | 6,180 | 18,200 |
| 2022/05/18 | 6,200 | 6,200 | 6,110 | 6,150 | 26,400 |
| 2022/05/17 | 6,070 | 6,200 | 6,070 | 6,200 | 49,400 |
| 2022/05/16 | 6,120 | 6,120 | 6,030 | 6,060 | 33,100 |
| 2022/05/13 | 6,070 | 6,120 | 6,040 | 6,120 | 30,500 |
| 2022/05/12 | 6,110 | 6,110 | 6,040 | 6,050 | 26,600 |
| 2022/05/11 | 6,080 | 6,120 | 6,080 | 6,100 | 22,300 |
| 2022/05/10 | 6,080 | 6,140 | 6,030 | 6,110 | 31,400 |
| 2022/05/09 | 6,120 | 6,160 | 6,080 | 6,080 | 26,100 |
| 2022/05/06 | 6,090 | 6,120 | 6,040 | 6,110 | 28,500 |
| 2022/05/02 | 6,080 | 6,120 | 6,060 | 6,080 | 30,300 |
| 2022/04/28 | 6,000 | 6,110 | 6,000 | 6,100 | 26,500 |
| 2022/04/27 | 5,930 | 6,030 | 5,930 | 6,010 | 52,700 |
| 2022/04/26 | 5,970 | 5,990 | 5,950 | 5,980 | 14,500 |
| 2022/04/25 | 5,940 | 6,010 | 5,930 | 5,970 | 23,000 |
| 2022/04/22 | 6,010 | 6,030 | 5,990 | 6,000 | 10,600 |
| 2022/04/21 | 6,020 | 6,060 | 6,000 | 6,040 | 21,600 |
| 2022/04/20 | 5,970 | 6,020 | 5,960 | 6,000 | 21,800 |
| 2022/04/19 | 5,970 | 5,970 | 5,920 | 5,950 | 22,000 |
| 2022/04/18 | 5,950 | 5,990 | 5,920 | 5,970 | 17,400 |
| 2022/04/15 | 5,900 | 6,000 | 5,900 | 5,980 | 40,300 |
| 2022/04/14 | 5,930 | 5,950 | 5,920 | 5,920 | 18,300 |
| 2022/04/13 | 5,980 | 5,980 | 5,910 | 5,930 | 38,300 |
| 2022/04/12 | 6,010 | 6,040 | 5,990 | 6,010 | 22,600 |
| 2022/04/11 | 6,090 | 6,100 | 6,000 | 6,040 | 27,100 |
| 2022/04/08 | 6,130 | 6,150 | 6,050 | 6,060 | 47,700 |
| 2022/04/07 | 6,110 | 6,150 | 6,080 | 6,150 | 31,700 |
| 2022/04/06 | 6,170 | 6,170 | 6,120 | 6,120 | 22,900 |
| 2022/04/05 | 6,110 | 6,170 | 6,070 | 6,170 | 43,200 |
| 2022/04/04 | 6,010 | 6,110 | 6,010 | 6,090 | 35,500 |
| 2022/04/01 | 6,010 | 6,060 | 5,980 | 6,050 | 47,100 |
| 2022/03/31 | 6,020 | 6,040 | 5,970 | 6,000 | 39,700 |
| 2022/03/30 | 5,990 | 6,040 | 5,960 | 6,040 | 87,900 |
| 2022/03/29 | 6,010 | 6,030 | 5,960 | 6,030 | 169,000 |
| 2022/03/28 | 5,990 | 6,020 | 5,960 | 5,980 | 176,600 |
| 2022/03/25 | 6,050 | 6,060 | 5,980 | 5,980 | 107,500 |
| 2022/03/24 | 6,050 | 6,070 | 5,990 | 6,030 | 60,400 |
| 2022/03/23 | 6,140 | 6,140 | 6,060 | 6,060 | 53,000 |
| 2022/03/22 | 6,200 | 6,210 | 6,110 | 6,110 | 52,400 |
| 2022/03/18 | 6,220 | 6,220 | 6,160 | 6,200 | 73,000 |
| 2022/03/17 | 6,200 | 6,230 | 6,160 | 6,200 | 52,800 |
| 2022/03/16 | 6,130 | 6,160 | 6,110 | 6,130 | 29,800 |
| 2022/03/15 | 6,050 | 6,130 | 6,030 | 6,110 | 38,800 |
| 2022/03/14 | 6,050 | 6,080 | 6,020 | 6,020 | 29,600 |
| 2022/03/11 | 6,060 | 6,080 | 6,030 | 6,030 | 31,900 |
| 2022/03/10 | 5,990 | 6,060 | 5,990 | 6,060 | 30,600 |
| 2022/03/09 | 5,940 | 5,980 | 5,920 | 5,940 | 24,200 |
| 2022/03/08 | 5,940 | 6,010 | 5,910 | 5,930 | 33,700 |
| 2022/03/07 | 5,960 | 6,040 | 5,940 | 6,000 | 26,400 |
| 2022/03/04 | 6,010 | 6,040 | 5,960 | 5,970 | 33,700 |
| 2022/03/03 | 5,990 | 6,020 | 5,970 | 6,000 | 21,600 |
| 2022/03/02 | 6,000 | 6,010 | 5,970 | 5,980 | 30,500 |
| 2022/03/01 | 6,080 | 6,090 | 6,020 | 6,060 | 26,900 |
| 2022/02/28 | 6,020 | 6,070 | 6,000 | 6,050 | 39,400 |
| 2022/02/25 | 6,060 | 6,060 | 6,000 | 6,050 | 25,000 |
| 2022/02/24 | 5,990 | 6,080 | 5,980 | 6,080 | 31,500 |
| 2022/02/22 | 6,040 | 6,050 | 5,990 | 6,030 | 32,900 |
| 2022/02/21 | 6,030 | 6,080 | 6,010 | 6,040 | 20,600 |
| 2022/02/18 | 6,040 | 6,060 | 6,000 | 6,020 | 17,100 |
| 2022/02/17 | 6,040 | 6,060 | 6,010 | 6,060 | 15,300 |
| 2022/02/16 | 6,040 | 6,050 | 6,010 | 6,030 | 13,100 |
| 2022/02/15 | 6,000 | 6,030 | 5,980 | 6,020 | 16,300 |
| 2022/02/14 | 5,960 | 6,010 | 5,950 | 5,980 | 21,300 |
| 2022/02/10 | 6,040 | 6,040 | 5,980 | 6,000 | 15,100 |
| 2022/02/09 | 6,020 | 6,020 | 5,970 | 6,000 | 14,700 |
| 2022/02/08 | 5,980 | 6,000 | 5,980 | 5,990 | 16,400 |
| 2022/02/07 | 5,980 | 5,990 | 5,930 | 5,950 | 17,800 |
| 2022/02/04 | 5,970 | 5,980 | 5,940 | 5,940 | 23,300 |
| 2022/02/03 | 5,980 | 6,000 | 5,960 | 5,960 | 23,700 |
| 2022/02/02 | 5,870 | 5,970 | 5,870 | 5,970 | 26,600 |
| 2022/02/01 | 5,950 | 5,980 | 5,850 | 5,860 | 31,000 |
| 2022/01/31 | 5,840 | 5,920 | 5,840 | 5,920 | 30,000 |
| 2022/01/28 | 5,820 | 5,880 | 5,820 | 5,840 | 28,600 |
| 2022/01/27 | 5,850 | 5,870 | 5,770 | 5,770 | 45,000 |
| 2022/01/26 | 5,850 | 5,870 | 5,830 | 5,860 | 20,900 |
| 2022/01/25 | 5,860 | 5,860 | 5,820 | 5,860 | 33,200 |
| 2022/01/24 | 5,860 | 5,930 | 5,840 | 5,900 | 30,900 |
| 2022/01/21 | 5,940 | 5,940 | 5,860 | 5,900 | 25,100 |
| 2022/01/20 | 5,870 | 5,960 | 5,870 | 5,900 | 29,100 |
| 2022/01/19 | 5,900 | 5,930 | 5,860 | 5,860 | 32,600 |
| 2022/01/18 | 6,000 | 6,000 | 5,910 | 5,930 | 28,700 |
| 2022/01/17 | 6,010 | 6,010 | 5,970 | 5,980 | 18,600 |
| 2022/01/14 | 5,960 | 6,010 | 5,960 | 6,000 | 16,500 |
| 2022/01/13 | 6,090 | 6,090 | 5,960 | 5,960 | 34,900 |
| 2022/01/12 | 6,030 | 6,120 | 6,030 | 6,090 | 14,000 |
| 2022/01/11 | 6,070 | 6,110 | 6,050 | 6,090 | 17,200 |
| 2022/01/07 | 6,100 | 6,120 | 6,020 | 6,020 | 23,300 |
| 2022/01/06 | 6,160 | 6,180 | 6,100 | 6,110 | 20,800 |
| 2022/01/05 | 6,150 | 6,190 | 6,120 | 6,160 | 17,200 |
| 2022/01/04 | 6,140 | 6,170 | 6,080 | 6,160 | 29,000 |