9936 (株)王将フードサービス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 574 | 574 | 560 | 569 | 24,000 | 189.67 |
| 2002-12-27 | 554 | 560 | 554 | 560 | 12,000 | 186.67 |
| 2002-12-26 | 533 | 540 | 533 | 540 | 5,000 | 180 |
| 2002-12-25 | 515 | 530 | 515 | 520 | 10,000 | 173.33 |
| 2002-12-24 | 505 | 508 | 504 | 504 | 9,000 | 168 |
| 2002-12-20 | 504 | 510 | 503 | 503 | 12,000 | 167.67 |
| 2002-12-19 | 503 | 503 | 502 | 503 | 12,000 | 167.67 |
| 2002-12-18 | 504 | 505 | 502 | 502 | 7,000 | 167.33 |
| 2002-12-17 | 505 | 505 | 502 | 502 | 17,000 | 167.33 |
| 2002-12-16 | 504 | 505 | 502 | 502 | 12,000 | 167.33 |
| 2002-12-13 | 506 | 506 | 502 | 504 | 7,000 | 168 |
| 2002-12-12 | 506 | 507 | 505 | 505 | 7,000 | 168.33 |
| 2002-12-11 | 501 | 509 | 500 | 505 | 35,000 | 168.33 |
| 2002-12-10 | 509 | 510 | 500 | 500 | 29,000 | 166.67 |
| 2002-12-09 | 511 | 511 | 495 | 509 | 41,000 | 169.67 |
| 2002-12-06 | 511 | 511 | 510 | 510 | 20,000 | 170 |
| 2002-12-05 | 530 | 530 | 520 | 525 | 22,000 | 175 |
| 2002-12-04 | 538 | 540 | 530 | 530 | 19,000 | 176.67 |
| 2002-12-03 | 542 | 542 | 536 | 540 | 12,000 | 180 |
| 2002-12-02 | 563 | 570 | 542 | 542 | 31,000 | 180.67 |
| 2002-11-29 | 550 | 558 | 550 | 558 | 30,000 | 186 |
| 2002-11-28 | 551 | 551 | 546 | 546 | 50,000 | 182 |
| 2002-11-27 | 540 | 541 | 538 | 541 | 8,000 | 180.33 |
| 2002-11-26 | 555 | 555 | 550 | 550 | 21,000 | 183.33 |
| 2002-11-25 | 569 | 570 | 555 | 556 | 9,000 | 185.33 |
| 2002-11-22 | 593 | 595 | 550 | 573 | 71,000 | 191 |
| 2002-11-21 | 600 | 610 | 596 | 596 | 21,000 | 198.67 |
| 2002-11-20 | 533 | 596 | 533 | 596 | 29,000 | 198.67 |
| 2002-11-19 | 524 | 530 | 521 | 530 | 14,000 | 176.67 |
| 2002-11-18 | 510 | 530 | 500 | 516 | 51,000 | 172 |
| 2002-11-15 | 501 | 503 | 499 | 500 | 50,000 | 166.67 |
| 2002-11-14 | 500 | 500 | 499 | 499 | 44,000 | 166.33 |
| 2002-11-13 | 515 | 516 | 495 | 500 | 47,000 | 166.67 |
| 2002-11-12 | 545 | 545 | 521 | 535 | 11,000 | 178.33 |
| 2002-11-11 | 566 | 566 | 540 | 550 | 14,000 | 183.33 |
| 2002-11-08 | 600 | 600 | 565 | 565 | 22,000 | 188.33 |
| 2002-11-07 | 618 | 618 | 600 | 600 | 15,000 | 200 |
| 2002-11-06 | 629 | 631 | 629 | 630 | 7,000 | 210 |
| 2002-11-05 | 650 | 650 | 640 | 640 | 15,000 | 213.33 |
| 2002-11-01 | 668 | 668 | 660 | 660 | 9,000 | 220 |
| 2002-10-31 | 669 | 669 | 669 | 669 | 1,000 | 223 |
| 2002-10-30 | 670 | 670 | 669 | 669 | 6,000 | 223 |
| 2002-10-29 | 675 | 675 | 669 | 669 | 5,000 | 223 |
| 2002-10-28 | 668 | 668 | 668 | 668 | 1,000 | 222.67 |
| 2002-10-25 | 671 | 678 | 670 | 670 | 10,000 | 223.33 |
| 2002-10-24 | 671 | 671 | 671 | 671 | 5,000 | 223.67 |
| 2002-10-23 | 671 | 673 | 670 | 673 | 16,000 | 224.33 |
| 2002-10-22 | 675 | 675 | 671 | 673 | 4,000 | 224.33 |
| 2002-10-21 | 675 | 675 | 671 | 671 | 7,000 | 223.67 |
| 2002-10-18 | 675 | 675 | 675 | 675 | 14,000 | 225 |
| 2002-10-17 | 673 | 675 | 673 | 675 | 6,000 | 225 |
| 2002-10-16 | 672 | 676 | 671 | 673 | 11,000 | 224.33 |
| 2002-10-15 | 680 | 680 | 670 | 670 | 15,000 | 223.33 |
| 2002-10-11 | 673 | 690 | 673 | 680 | 9,000 | 226.67 |
| 2002-10-10 | 701 | 705 | 680 | 690 | 16,000 | 230 |
| 2002-10-09 | 701 | 702 | 701 | 702 | 5,000 | 234 |
| 2002-10-08 | 720 | 720 | 710 | 710 | 6,000 | 236.67 |
| 2002-10-07 | 720 | 730 | 720 | 720 | 5,000 | 240 |
| 2002-10-04 | 730 | 730 | 725 | 730 | 8,000 | 243.33 |
| 2002-10-03 | 730 | 730 | 730 | 730 | 1,000 | 243.33 |
| 2002-10-02 | 730 | 730 | 730 | 730 | 1,000 | 243.33 |
| 2002-10-01 | 730 | 730 | 730 | 730 | 3,000 | 243.33 |
| 2002-09-30 | 750 | 750 | 730 | 730 | 3,000 | 243.33 |
| 2002-09-27 | 730 | 730 | 730 | 730 | 4,000 | 243.33 |
| 2002-09-26 | 730 | 730 | 730 | 730 | 6,000 | 243.33 |
| 2002-09-25 | 730 | 730 | 730 | 730 | 2,000 | 243.33 |
| 2002-09-24 | 738 | 740 | 731 | 735 | 8,000 | 245 |
| 2002-09-20 | 740 | 740 | 734 | 738 | 8,000 | 246 |
| 2002-09-19 | 745 | 745 | 735 | 736 | 5,000 | 245.33 |
| 2002-09-18 | 745 | 745 | 745 | 745 | 2,000 | 248.33 |
| 2002-09-17 | 748 | 748 | 748 | 748 | 2,000 | 249.33 |
| 2002-09-13 | 748 | 748 | 748 | 748 | 1,000 | 249.33 |
| 2002-09-12 | 725 | 725 | 721 | 725 | 6,000 | 241.67 |
| 2002-09-10 | 720 | 720 | 720 | 720 | 4,000 | 240 |
| 2002-09-09 | 730 | 730 | 720 | 720 | 7,000 | 240 |
| 2002-09-06 | 750 | 750 | 725 | 740 | 6,000 | 246.67 |
| 2002-09-05 | 750 | 751 | 750 | 751 | 2,000 | 250.33 |
| 2002-09-04 | 760 | 760 | 730 | 760 | 10,000 | 253.33 |
| 2002-09-03 | 770 | 770 | 768 | 770 | 5,000 | 256.67 |
| 2002-09-02 | 779 | 779 | 779 | 779 | 1,000 | 259.67 |
| 2002-08-30 | 780 | 780 | 780 | 780 | 3,000 | 260 |
| 2002-08-29 | 780 | 780 | 779 | 779 | 4,000 | 259.67 |
| 2002-08-28 | 770 | 780 | 760 | 760 | 15,000 | 253.33 |
| 2002-08-27 | 791 | 791 | 780 | 780 | 10,000 | 260 |
| 2002-08-26 | 801 | 801 | 790 | 790 | 15,000 | 263.33 |
| 2002-08-23 | 810 | 810 | 800 | 800 | 3,000 | 266.67 |
| 2002-08-22 | 800 | 800 | 790 | 790 | 7,000 | 263.33 |
| 2002-08-21 | 800 | 805 | 800 | 805 | 4,000 | 268.33 |
| 2002-08-20 | 815 | 815 | 800 | 810 | 8,000 | 270 |
| 2002-08-19 | 810 | 810 | 800 | 805 | 7,000 | 268.33 |
| 2002-08-16 | 815 | 815 | 815 | 815 | 3,000 | 271.67 |
| 2002-08-15 | 800 | 805 | 800 | 805 | 3,000 | 268.33 |
| 2002-08-14 | 800 | 800 | 800 | 800 | 6,000 | 266.67 |
| 2002-08-13 | 800 | 805 | 800 | 805 | 4,000 | 268.33 |
| 2002-08-12 | 800 | 805 | 800 | 800 | 8,000 | 266.67 |
| 2002-08-09 | 808 | 808 | 800 | 800 | 15,000 | 266.67 |
| 2002-08-08 | 807 | 810 | 806 | 810 | 5,000 | 270 |
| 2002-08-07 | 815 | 815 | 812 | 815 | 8,000 | 271.67 |
| 2002-08-06 | 830 | 830 | 810 | 820 | 5,000 | 273.33 |
| 2002-08-05 | 858 | 858 | 841 | 841 | 2,000 | 280.33 |
| 2002-08-02 | 850 | 850 | 850 | 850 | 4,000 | 283.33 |
| 2002-08-01 | 850 | 850 | 850 | 850 | 3,000 | 283.33 |
| 2002-07-31 | 860 | 860 | 860 | 860 | 2,000 | 286.67 |
| 2002-07-30 | 860 | 860 | 860 | 860 | 7,000 | 286.67 |
| 2002-07-29 | 880 | 880 | 860 | 875 | 5,000 | 291.67 |
| 2002-07-26 | 866 | 867 | 860 | 860 | 8,000 | 286.67 |
| 2002-07-25 | 866 | 870 | 866 | 870 | 8,000 | 290 |
| 2002-07-24 | 879 | 879 | 866 | 866 | 6,000 | 288.67 |
| 2002-07-23 | 882 | 882 | 880 | 880 | 14,000 | 293.33 |
| 2002-07-22 | 885 | 885 | 882 | 885 | 4,000 | 295 |
| 2002-07-19 | 895 | 895 | 887 | 887 | 2,000 | 295.67 |
| 2002-07-18 | 900 | 900 | 900 | 900 | 3,000 | 300 |
| 2002-07-17 | 900 | 900 | 890 | 890 | 2,000 | 296.67 |
| 2002-07-16 | 900 | 900 | 895 | 895 | 2,000 | 298.33 |
| 2002-07-15 | 900 | 900 | 895 | 895 | 3,000 | 298.33 |
| 2002-07-12 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 2002-07-11 | 900 | 900 | 900 | 900 | 2,000 | 300 |
| 2002-07-10 | 901 | 901 | 900 | 900 | 2,000 | 300 |
| 2002-07-08 | 904 | 904 | 904 | 904 | 1,000 | 301.33 |
| 2002-07-05 | 895 | 895 | 895 | 895 | 1,000 | 298.33 |
| 2002-07-04 | 910 | 910 | 910 | 910 | 1,000 | 303.33 |
| 2002-07-02 | 900 | 905 | 900 | 905 | 3,000 | 301.67 |
| 2002-07-01 | 893 | 900 | 890 | 900 | 5,000 | 300 |
| 2002-06-27 | 925 | 925 | 885 | 892 | 3,000 | 297.33 |
| 2002-06-26 | 890 | 890 | 885 | 885 | 2,000 | 295 |
| 2002-06-25 | 890 | 890 | 881 | 881 | 4,000 | 293.67 |
| 2002-06-24 | 890 | 900 | 880 | 900 | 4,000 | 300 |
| 2002-06-21 | 905 | 905 | 880 | 890 | 14,000 | 296.67 |
| 2002-06-20 | 919 | 919 | 907 | 910 | 7,000 | 303.33 |
| 2002-06-19 | 912 | 915 | 911 | 915 | 4,000 | 305 |
| 2002-06-18 | 930 | 930 | 910 | 911 | 5,000 | 303.67 |
| 2002-06-17 | 920 | 920 | 910 | 910 | 4,000 | 303.33 |
| 2002-06-14 | 920 | 925 | 920 | 920 | 10,000 | 306.67 |
| 2002-06-13 | 930 | 935 | 925 | 925 | 4,000 | 308.33 |
| 2002-06-12 | 930 | 930 | 930 | 930 | 1,000 | 310 |
| 2002-06-11 | 920 | 920 | 920 | 920 | 2,000 | 306.67 |
| 2002-06-10 | 930 | 945 | 930 | 945 | 6,000 | 315 |
| 2002-06-06 | 930 | 930 | 920 | 920 | 5,000 | 306.67 |
| 2002-06-05 | 935 | 935 | 935 | 935 | 5,000 | 311.67 |
| 2002-06-04 | 935 | 944 | 935 | 935 | 3,000 | 311.67 |
| 2002-06-03 | 940 | 940 | 935 | 935 | 6,000 | 311.67 |
| 2002-05-31 | 940 | 940 | 939 | 940 | 7,000 | 313.33 |
| 2002-05-30 | 932 | 932 | 932 | 932 | 1,000 | 310.67 |
| 2002-05-29 | 931 | 935 | 931 | 935 | 10,000 | 311.67 |
| 2002-05-28 | 929 | 938 | 929 | 930 | 5,000 | 310 |
| 2002-05-27 | 914 | 928 | 910 | 928 | 20,000 | 309.33 |
| 2002-05-24 | 910 | 913 | 910 | 913 | 3,000 | 304.33 |
| 2002-05-23 | 913 | 913 | 908 | 908 | 3,000 | 302.67 |
| 2002-05-22 | 910 | 910 | 907 | 907 | 6,000 | 302.33 |
| 2002-05-21 | 911 | 911 | 910 | 910 | 2,000 | 303.33 |
| 2002-05-20 | 910 | 910 | 910 | 910 | 2,000 | 303.33 |
| 2002-05-17 | 914 | 914 | 914 | 914 | 1,000 | 304.67 |
| 2002-05-16 | 910 | 910 | 907 | 907 | 2,000 | 302.33 |
| 2002-05-15 | 910 | 910 | 905 | 910 | 3,000 | 303.33 |
| 2002-05-14 | 912 | 912 | 912 | 912 | 1,000 | 304 |
| 2002-05-13 | 915 | 915 | 905 | 910 | 6,000 | 303.33 |
| 2002-05-10 | 915 | 915 | 915 | 915 | 1,000 | 305 |
| 2002-05-08 | 918 | 919 | 911 | 911 | 3,000 | 303.67 |
| 2002-05-07 | 900 | 915 | 900 | 915 | 6,000 | 305 |
| 2002-05-02 | 915 | 915 | 915 | 915 | 2,000 | 305 |
| 2002-05-01 | 919 | 919 | 919 | 919 | 1,000 | 306.33 |
| 2002-04-30 | 924 | 924 | 907 | 910 | 11,000 | 303.33 |
| 2002-04-26 | 923 | 924 | 923 | 924 | 2,000 | 308 |
| 2002-04-25 | 910 | 910 | 910 | 910 | 1,000 | 303.33 |
| 2002-04-24 | 910 | 915 | 910 | 910 | 5,000 | 303.33 |
| 2002-04-23 | 912 | 912 | 910 | 911 | 3,000 | 303.67 |
| 2002-04-22 | 915 | 915 | 911 | 914 | 6,000 | 304.67 |
| 2002-04-19 | 912 | 914 | 910 | 914 | 5,000 | 304.67 |
| 2002-04-18 | 910 | 914 | 910 | 914 | 4,000 | 304.67 |
| 2002-04-17 | 910 | 910 | 907 | 907 | 4,000 | 302.33 |
| 2002-04-16 | 915 | 915 | 910 | 910 | 2,000 | 303.33 |
| 2002-04-15 | 913 | 913 | 912 | 912 | 4,000 | 304 |
| 2002-04-12 | 915 | 920 | 915 | 916 | 5,000 | 305.33 |
| 2002-04-11 | 919 | 925 | 919 | 925 | 9,000 | 308.33 |
| 2002-04-10 | 911 | 915 | 911 | 915 | 7,000 | 305 |
| 2002-04-09 | 911 | 914 | 910 | 910 | 6,000 | 303.33 |
| 2002-04-08 | 909 | 924 | 907 | 907 | 5,000 | 302.33 |
| 2002-04-05 | 905 | 909 | 905 | 909 | 4,000 | 303 |
| 2002-04-04 | 909 | 909 | 909 | 909 | 2,000 | 303 |
| 2002-04-03 | 905 | 910 | 904 | 910 | 7,000 | 303.33 |
| 2002-04-02 | 903 | 905 | 903 | 905 | 2,000 | 301.67 |
| 2002-04-01 | 909 | 910 | 903 | 910 | 8,000 | 303.33 |
| 2002-03-29 | 910 | 920 | 909 | 909 | 14,000 | 303 |
| 2002-03-28 | 906 | 910 | 901 | 908 | 8,000 | 302.67 |
| 2002-03-27 | 924 | 924 | 901 | 901 | 24,000 | 300.33 |
| 2002-03-26 | 945 | 945 | 923 | 926 | 26,000 | 308.67 |
| 2002-03-25 | 1,000 | 1,007 | 985 | 985 | 130,000 | 328.33 |
| 2002-03-22 | 992 | 1,000 | 983 | 1,000 | 49,000 | 333.33 |
| 2002-03-20 | 1,008 | 1,020 | 981 | 1,018 | 86,000 | 339.33 |
| 2002-03-19 | 1,078 | 1,089 | 1,070 | 1,088 | 19,000 | 362.67 |
| 2002-03-18 | 1,080 | 1,080 | 1,061 | 1,078 | 17,000 | 359.33 |
| 2002-03-15 | 1,056 | 1,080 | 1,056 | 1,079 | 28,000 | 359.67 |
| 2002-03-14 | 1,059 | 1,059 | 1,050 | 1,051 | 12,000 | 350.33 |
| 2002-03-13 | 1,059 | 1,059 | 1,057 | 1,057 | 5,000 | 352.33 |
| 2002-03-12 | 1,050 | 1,059 | 1,050 | 1,059 | 10,000 | 353 |
| 2002-03-11 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 350 |
| 2002-03-08 | 1,031 | 1,040 | 1,030 | 1,040 | 7,000 | 346.67 |
| 2002-03-07 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 343.33 |
| 2002-03-06 | 1,049 | 1,055 | 1,040 | 1,040 | 18,000 | 346.67 |
| 2002-03-05 | 1,050 | 1,055 | 1,050 | 1,053 | 5,000 | 351 |
| 2002-03-04 | 1,050 | 1,060 | 1,050 | 1,050 | 17,000 | 350 |
| 2002-03-01 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 350 |
| 2002-02-28 | 1,059 | 1,070 | 1,051 | 1,052 | 25,000 | 350.67 |
| 2002-02-27 | 1,030 | 1,045 | 1,030 | 1,036 | 17,000 | 345.33 |
| 2002-02-26 | 1,020 | 1,030 | 1,010 | 1,030 | 10,000 | 343.33 |
| 2002-02-25 | 971 | 1,010 | 971 | 1,010 | 18,000 | 336.67 |
| 2002-02-22 | 960 | 970 | 960 | 970 | 2,000 | 323.33 |
| 2002-02-21 | 950 | 954 | 950 | 954 | 3,000 | 318 |
| 2002-02-20 | 948 | 949 | 936 | 949 | 6,000 | 316.33 |
| 2002-02-19 | 934 | 949 | 933 | 949 | 8,000 | 316.33 |
| 2002-02-18 | 927 | 930 | 927 | 930 | 2,000 | 310 |
| 2002-02-15 | 919 | 920 | 915 | 917 | 10,000 | 305.67 |
| 2002-02-14 | 920 | 930 | 920 | 924 | 14,000 | 308 |
| 2002-02-13 | 917 | 927 | 915 | 916 | 11,000 | 305.33 |
| 2002-02-12 | 921 | 932 | 913 | 913 | 13,000 | 304.33 |
| 2002-02-08 | 919 | 929 | 910 | 910 | 15,000 | 303.33 |
| 2002-02-07 | 922 | 929 | 915 | 929 | 13,000 | 309.67 |
| 2002-02-06 | 920 | 930 | 920 | 920 | 8,000 | 306.67 |
| 2002-02-05 | 927 | 928 | 927 | 928 | 4,000 | 309.33 |
| 2002-02-04 | 925 | 936 | 922 | 936 | 10,000 | 312 |
| 2002-02-01 | 930 | 930 | 921 | 928 | 8,000 | 309.33 |
| 2002-01-31 | 921 | 929 | 920 | 920 | 8,000 | 306.67 |
| 2002-01-30 | 920 | 920 | 912 | 920 | 10,000 | 306.67 |
| 2002-01-29 | 911 | 920 | 911 | 920 | 7,000 | 306.67 |
| 2002-01-28 | 911 | 911 | 910 | 910 | 5,000 | 303.33 |
| 2002-01-25 | 910 | 910 | 910 | 910 | 7,000 | 303.33 |
| 2002-01-24 | 910 | 910 | 910 | 910 | 5,000 | 303.33 |
| 2002-01-23 | 905 | 909 | 905 | 909 | 4,000 | 303 |
| 2002-01-22 | 910 | 910 | 906 | 907 | 7,000 | 302.33 |
| 2002-01-21 | 902 | 909 | 902 | 905 | 4,000 | 301.67 |
| 2002-01-18 | 901 | 905 | 900 | 901 | 9,000 | 300.33 |
| 2002-01-17 | 900 | 901 | 900 | 901 | 3,000 | 300.33 |
| 2002-01-16 | 900 | 900 | 895 | 900 | 10,000 | 300 |
| 2002-01-15 | 909 | 909 | 900 | 900 | 8,000 | 300 |
| 2002-01-11 | 930 | 930 | 910 | 910 | 12,000 | 303.33 |
| 2002-01-10 | 901 | 930 | 901 | 910 | 7,000 | 303.33 |
| 2002-01-09 | 900 | 907 | 900 | 906 | 12,000 | 302 |
| 2002-01-08 | 938 | 938 | 931 | 937 | 5,000 | 312.33 |
| 2002-01-07 | 900 | 910 | 900 | 910 | 8,000 | 303.33 |
| 2002-01-04 | 890 | 900 | 881 | 890 | 7,000 | 296.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株