9936 (株)王将フードサービス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 861 | 880 | 861 | 880 | 7,000 | 880 |
| 2001-12-27 | 890 | 899 | 880 | 896 | 7,000 | 896 |
| 2001-12-26 | 870 | 880 | 870 | 880 | 7,000 | 880 |
| 2001-12-25 | 841 | 870 | 841 | 870 | 8,000 | 870 |
| 2001-12-21 | 851 | 851 | 840 | 840 | 13,000 | 840 |
| 2001-12-20 | 867 | 867 | 846 | 850 | 14,000 | 850 |
| 2001-12-19 | 850 | 850 | 821 | 825 | 7,000 | 825 |
| 2001-12-18 | 825 | 829 | 816 | 820 | 22,000 | 820 |
| 2001-12-17 | 770 | 830 | 770 | 810 | 50,000 | 810 |
| 2001-12-14 | 750 | 789 | 690 | 775 | 103,000 | 775 |
| 2001-12-13 | 891 | 891 | 790 | 790 | 88,000 | 790 |
| 2001-12-12 | 960 | 961 | 890 | 890 | 31,000 | 890 |
| 2001-12-11 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2001-12-10 | 962 | 962 | 958 | 958 | 4,000 | 958 |
| 2001-12-07 | 970 | 970 | 962 | 962 | 3,000 | 962 |
| 2001-12-06 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2001-12-05 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2001-12-04 | 990 | 990 | 966 | 966 | 5,000 | 966 |
| 2001-12-03 | 981 | 999 | 981 | 990 | 8,000 | 990 |
| 2001-11-30 | 983 | 983 | 980 | 980 | 3,000 | 980 |
| 2001-11-29 | 983 | 983 | 983 | 983 | 2,000 | 983 |
| 2001-11-28 | 992 | 992 | 975 | 983 | 4,000 | 983 |
| 2001-11-27 | 970 | 985 | 970 | 985 | 2,000 | 985 |
| 2001-11-26 | 970 | 975 | 970 | 975 | 5,000 | 975 |
| 2001-11-22 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2001-11-21 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2001-11-20 | 995 | 995 | 970 | 970 | 3,000 | 970 |
| 2001-11-19 | 970 | 970 | 958 | 970 | 6,000 | 970 |
| 2001-11-16 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2001-11-15 | 965 | 977 | 953 | 953 | 6,000 | 953 |
| 2001-11-14 | 969 | 975 | 969 | 975 | 5,000 | 975 |
| 2001-11-13 | 960 | 969 | 951 | 969 | 3,000 | 969 |
| 2001-11-12 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2001-11-09 | 967 | 967 | 945 | 945 | 15,000 | 945 |
| 2001-11-07 | 971 | 977 | 964 | 977 | 7,000 | 977 |
| 2001-11-06 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2001-11-05 | 972 | 979 | 971 | 971 | 6,000 | 971 |
| 2001-11-02 | 970 | 979 | 970 | 979 | 2,000 | 979 |
| 2001-11-01 | 979 | 979 | 978 | 978 | 2,000 | 978 |
| 2001-10-31 | 970 | 970 | 963 | 964 | 9,000 | 964 |
| 2001-10-30 | 998 | 998 | 970 | 970 | 6,000 | 970 |
| 2001-10-29 | 999 | 999 | 997 | 997 | 4,000 | 997 |
| 2001-10-26 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2001-10-25 | 970 | 970 | 963 | 970 | 6,000 | 970 |
| 2001-10-24 | 970 | 970 | 960 | 969 | 9,000 | 969 |
| 2001-10-23 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2001-10-22 | 969 | 970 | 961 | 969 | 4,000 | 969 |
| 2001-10-19 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 2001-10-18 | 989 | 989 | 960 | 960 | 3,000 | 960 |
| 2001-10-17 | 960 | 970 | 960 | 960 | 4,000 | 960 |
| 2001-10-16 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2001-10-15 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 2001-10-12 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2001-10-11 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2001-10-10 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2001-10-09 | 970 | 971 | 970 | 971 | 3,000 | 971 |
| 2001-10-05 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2001-10-04 | 985 | 985 | 970 | 970 | 3,000 | 970 |
| 2001-10-03 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2001-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-10-01 | 981 | 990 | 980 | 980 | 4,000 | 980 |
| 2001-09-27 | 960 | 979 | 960 | 979 | 6,000 | 979 |
| 2001-09-25 | 970 | 970 | 941 | 950 | 3,000 | 950 |
| 2001-09-21 | 1,000 | 1,000 | 980 | 980 | 18,000 | 980 |
| 2001-09-20 | 960 | 980 | 960 | 980 | 5,000 | 980 |
| 2001-09-19 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2001-09-18 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2001-09-17 | 959 | 959 | 945 | 945 | 5,000 | 945 |
| 2001-09-14 | 961 | 961 | 960 | 960 | 4,000 | 960 |
| 2001-09-13 | 950 | 960 | 940 | 960 | 8,000 | 960 |
| 2001-09-12 | 980 | 980 | 950 | 950 | 14,000 | 950 |
| 2001-09-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2001-09-07 | 986 | 1,000 | 986 | 1,000 | 8,000 | 1,000 |
| 2001-09-06 | 987 | 998 | 986 | 986 | 7,000 | 986 |
| 2001-09-05 | 995 | 995 | 985 | 985 | 6,000 | 985 |
| 2001-09-04 | 988 | 988 | 985 | 987 | 5,000 | 987 |
| 2001-09-03 | 1,002 | 1,002 | 999 | 999 | 3,000 | 999 |
| 2001-08-31 | 999 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2001-08-29 | 1,005 | 1,005 | 999 | 999 | 3,000 | 999 |
| 2001-08-27 | 995 | 1,000 | 995 | 1,000 | 4,000 | 1,000 |
| 2001-08-24 | 1,000 | 1,005 | 1,000 | 1,005 | 4,000 | 1,005 |
| 2001-08-23 | 1,009 | 1,009 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-08-22 | 1,000 | 1,000 | 998 | 998 | 4,000 | 998 |
| 2001-08-21 | 1,004 | 1,005 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2001-08-20 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2001-08-17 | 1,010 | 1,010 | 1,004 | 1,005 | 3,000 | 1,005 |
| 2001-08-16 | 1,000 | 1,009 | 1,000 | 1,009 | 2,000 | 1,009 |
| 2001-08-13 | 1,000 | 1,009 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2001-08-10 | 1,005 | 1,005 | 1,005 | 1,005 | 5,000 | 1,005 |
| 2001-08-09 | 1,010 | 1,010 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2001-08-08 | 995 | 1,005 | 995 | 1,005 | 5,000 | 1,005 |
| 2001-08-06 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2001-08-03 | 1,000 | 1,005 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2001-08-02 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2001-08-01 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2001-07-30 | 1,005 | 1,015 | 1,005 | 1,010 | 8,000 | 1,010 |
| 2001-07-27 | 991 | 991 | 990 | 990 | 6,000 | 990 |
| 2001-07-26 | 1,000 | 1,003 | 1,000 | 1,003 | 3,000 | 1,003 |
| 2001-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-07-24 | 1,000 | 1,000 | 995 | 995 | 2,000 | 995 |
| 2001-07-23 | 1,009 | 1,010 | 1,000 | 1,005 | 9,000 | 1,005 |
| 2001-07-19 | 1,000 | 1,013 | 1,000 | 1,013 | 6,000 | 1,013 |
| 2001-07-18 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 | 1,015 |
| 2001-07-17 | 1,005 | 1,018 | 1,005 | 1,010 | 4,000 | 1,010 |
| 2001-07-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2001-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-07-09 | 1,000 | 1,000 | 991 | 991 | 4,000 | 991 |
| 2001-07-06 | 1,001 | 1,014 | 1,001 | 1,001 | 4,000 | 1,001 |
| 2001-07-05 | 1,014 | 1,014 | 995 | 1,012 | 5,000 | 1,012 |
| 2001-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2001-07-03 | 1,000 | 1,015 | 999 | 1,010 | 7,000 | 1,010 |
| 2001-07-02 | 1,000 | 1,000 | 999 | 999 | 2,000 | 999 |
| 2001-06-29 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 2001-06-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-06-27 | 1,005 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-06-26 | 998 | 1,000 | 998 | 1,000 | 4,000 | 1,000 |
| 2001-06-25 | 990 | 998 | 980 | 996 | 4,000 | 996 |
| 2001-06-22 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2001-06-21 | 981 | 981 | 980 | 980 | 4,000 | 980 |
| 2001-06-20 | 985 | 985 | 980 | 980 | 9,000 | 980 |
| 2001-06-19 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 2001-06-18 | 983 | 985 | 980 | 985 | 4,000 | 985 |
| 2001-06-15 | 984 | 984 | 982 | 982 | 2,000 | 982 |
| 2001-06-12 | 990 | 990 | 985 | 990 | 11,000 | 990 |
| 2001-06-11 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 2001-06-08 | 984 | 984 | 984 | 984 | 2,000 | 984 |
| 2001-06-07 | 983 | 990 | 982 | 982 | 5,000 | 982 |
| 2001-06-06 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 2001-06-05 | 981 | 990 | 981 | 981 | 4,000 | 981 |
| 2001-06-04 | 982 | 1,000 | 982 | 1,000 | 3,000 | 1,000 |
| 2001-06-01 | 985 | 995 | 985 | 995 | 6,000 | 995 |
| 2001-05-31 | 990 | 990 | 985 | 985 | 3,000 | 985 |
| 2001-05-30 | 1,000 | 1,000 | 985 | 990 | 8,000 | 990 |
| 2001-05-29 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2001-05-28 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2001-05-25 | 1,018 | 1,020 | 1,011 | 1,011 | 4,000 | 1,011 |
| 2001-05-23 | 1,010 | 1,015 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2001-05-22 | 1,007 | 1,012 | 1,007 | 1,010 | 5,000 | 1,010 |
| 2001-05-21 | 1,015 | 1,016 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2001-05-18 | 1,009 | 1,010 | 1,008 | 1,010 | 6,000 | 1,010 |
| 2001-05-17 | 982 | 1,000 | 982 | 1,000 | 7,000 | 1,000 |
| 2001-05-16 | 987 | 987 | 980 | 983 | 10,000 | 983 |
| 2001-05-15 | 988 | 989 | 985 | 985 | 6,000 | 985 |
| 2001-05-14 | 982 | 988 | 980 | 980 | 13,000 | 980 |
| 2001-05-11 | 976 | 976 | 976 | 976 | 4,000 | 976 |
| 2001-05-10 | 975 | 975 | 974 | 974 | 4,000 | 974 |
| 2001-05-09 | 973 | 974 | 973 | 974 | 3,000 | 974 |
| 2001-05-08 | 975 | 975 | 971 | 975 | 6,000 | 975 |
| 2001-05-07 | 974 | 980 | 970 | 974 | 14,000 | 974 |
| 2001-05-02 | 970 | 974 | 960 | 974 | 12,000 | 974 |
| 2001-05-01 | 975 | 975 | 970 | 970 | 7,000 | 970 |
| 2001-04-27 | 979 | 980 | 970 | 970 | 8,000 | 970 |
| 2001-04-26 | 969 | 980 | 969 | 980 | 6,000 | 980 |
| 2001-04-25 | 962 | 964 | 962 | 964 | 3,000 | 964 |
| 2001-04-24 | 969 | 969 | 961 | 961 | 5,000 | 961 |
| 2001-04-23 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2001-04-20 | 965 | 965 | 960 | 960 | 9,000 | 960 |
| 2001-04-19 | 965 | 970 | 965 | 970 | 3,000 | 970 |
| 2001-04-18 | 965 | 965 | 960 | 965 | 5,000 | 965 |
| 2001-04-17 | 967 | 969 | 960 | 965 | 7,000 | 965 |
| 2001-04-16 | 968 | 968 | 968 | 968 | 4,000 | 968 |
| 2001-04-13 | 960 | 967 | 960 | 967 | 5,000 | 967 |
| 2001-04-12 | 955 | 960 | 955 | 960 | 2,000 | 960 |
| 2001-04-11 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 2001-04-10 | 945 | 967 | 945 | 967 | 6,000 | 967 |
| 2001-04-09 | 942 | 948 | 942 | 948 | 3,000 | 948 |
| 2001-04-06 | 945 | 960 | 942 | 942 | 10,000 | 942 |
| 2001-04-05 | 968 | 968 | 933 | 945 | 7,000 | 945 |
| 2001-04-04 | 970 | 970 | 921 | 921 | 7,000 | 921 |
| 2001-04-03 | 981 | 981 | 980 | 980 | 8,000 | 980 |
| 2001-04-02 | 981 | 982 | 981 | 981 | 6,000 | 981 |
| 2001-03-30 | 995 | 995 | 992 | 993 | 8,000 | 993 |
| 2001-03-29 | 1,000 | 1,000 | 993 | 993 | 6,000 | 993 |
| 2001-03-28 | 1,001 | 1,019 | 991 | 991 | 10,000 | 991 |
| 2001-03-27 | 1,000 | 1,030 | 1,000 | 1,000 | 23,000 | 1,000 |
| 2001-03-26 | 1,087 | 1,118 | 1,087 | 1,115 | 61,000 | 1,115 |
| 2001-03-23 | 1,050 | 1,084 | 1,050 | 1,084 | 33,000 | 1,084 |
| 2001-03-22 | 1,041 | 1,060 | 1,041 | 1,050 | 14,000 | 1,050 |
| 2001-03-21 | 1,030 | 1,045 | 1,023 | 1,030 | 15,000 | 1,030 |
| 2001-03-19 | 1,005 | 1,025 | 1,005 | 1,020 | 16,000 | 1,020 |
| 2001-03-16 | 1,010 | 1,013 | 1,005 | 1,005 | 6,000 | 1,005 |
| 2001-03-15 | 1,000 | 1,000 | 990 | 999 | 7,000 | 999 |
| 2001-03-14 | 991 | 1,000 | 985 | 1,000 | 7,000 | 1,000 |
| 2001-03-13 | 1,009 | 1,009 | 982 | 982 | 28,000 | 982 |
| 2001-03-12 | 992 | 992 | 984 | 984 | 17,000 | 984 |
| 2001-03-09 | 993 | 993 | 985 | 985 | 12,000 | 985 |
| 2001-03-08 | 1,000 | 1,000 | 982 | 982 | 29,000 | 982 |
| 2001-03-07 | 991 | 994 | 985 | 985 | 20,000 | 985 |
| 2001-03-06 | 997 | 1,000 | 990 | 990 | 41,000 | 990 |
| 2001-03-05 | 1,000 | 1,000 | 999 | 1,000 | 12,000 | 1,000 |
| 2001-03-02 | 1,000 | 1,000 | 995 | 1,000 | 20,000 | 1,000 |
| 2001-03-01 | 1,000 | 1,000 | 995 | 995 | 18,000 | 995 |
| 2001-02-28 | 1,000 | 1,000 | 999 | 1,000 | 10,000 | 1,000 |
| 2001-02-27 | 999 | 1,000 | 998 | 1,000 | 14,000 | 1,000 |
| 2001-02-26 | 999 | 1,000 | 999 | 1,000 | 7,000 | 1,000 |
| 2001-02-23 | 998 | 999 | 997 | 999 | 8,000 | 999 |
| 2001-02-22 | 1,000 | 1,003 | 999 | 999 | 14,000 | 999 |
| 2001-02-21 | 1,005 | 1,005 | 1,001 | 1,004 | 4,000 | 1,004 |
| 2001-02-20 | 1,020 | 1,020 | 1,005 | 1,005 | 10,000 | 1,005 |
| 2001-02-19 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 1,010 |
| 2001-02-16 | 1,019 | 1,019 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2001-02-15 | 1,018 | 1,020 | 1,018 | 1,020 | 2,000 | 1,020 |
| 2001-02-09 | 966 | 966 | 965 | 965 | 13,000 | 965 |
| 2001-02-08 | 967 | 970 | 965 | 965 | 7,000 | 965 |
| 2001-02-07 | 970 | 970 | 968 | 970 | 8,000 | 970 |
| 2001-02-06 | 968 | 970 | 968 | 970 | 3,000 | 970 |
| 2001-02-05 | 970 | 970 | 965 | 968 | 9,000 | 968 |
| 2001-02-02 | 978 | 978 | 970 | 970 | 6,000 | 970 |
| 2001-02-01 | 980 | 990 | 975 | 978 | 8,000 | 978 |
| 2001-01-31 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2001-01-30 | 985 | 985 | 979 | 980 | 17,000 | 980 |
| 2001-01-29 | 990 | 992 | 985 | 985 | 11,000 | 985 |
| 2001-01-26 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2001-01-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-01-24 | 969 | 970 | 965 | 970 | 8,000 | 970 |
| 2001-01-23 | 971 | 971 | 969 | 969 | 6,000 | 969 |
| 2001-01-22 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 2001-01-19 | 980 | 990 | 970 | 970 | 15,000 | 970 |
| 2001-01-18 | 940 | 970 | 940 | 970 | 6,000 | 970 |
| 2001-01-17 | 940 | 940 | 935 | 935 | 2,000 | 935 |
| 2001-01-16 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2001-01-15 | 924 | 925 | 914 | 920 | 6,000 | 920 |
| 2001-01-12 | 899 | 905 | 899 | 905 | 7,000 | 905 |
| 2001-01-11 | 900 | 902 | 900 | 902 | 3,000 | 902 |
| 2001-01-10 | 899 | 909 | 891 | 909 | 6,000 | 909 |
| 2001-01-09 | 887 | 892 | 887 | 892 | 5,000 | 892 |
| 2001-01-05 | 925 | 925 | 900 | 920 | 13,000 | 920 |
| 2001-01-04 | 942 | 945 | 931 | 931 | 8,000 | 931 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
