9936 (株)王将フードサービス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 710 | 717 | 710 | 710 | 3,000 | 236.67 |
| 2003-12-29 | 698 | 710 | 698 | 700 | 17,000 | 233.33 |
| 2003-12-26 | 682 | 682 | 681 | 682 | 3,000 | 227.33 |
| 2003-12-25 | 679 | 679 | 677 | 679 | 8,000 | 226.33 |
| 2003-12-24 | 673 | 680 | 673 | 680 | 18,000 | 226.67 |
| 2003-12-22 | 675 | 675 | 672 | 672 | 10,000 | 224 |
| 2003-12-19 | 674 | 675 | 672 | 672 | 9,000 | 224 |
| 2003-12-18 | 671 | 675 | 671 | 674 | 31,000 | 224.67 |
| 2003-12-17 | 669 | 670 | 668 | 670 | 5,000 | 223.33 |
| 2003-12-16 | 670 | 670 | 666 | 666 | 5,000 | 222 |
| 2003-12-15 | 661 | 669 | 658 | 668 | 17,000 | 222.67 |
| 2003-12-12 | 658 | 660 | 651 | 653 | 12,000 | 217.67 |
| 2003-12-11 | 661 | 661 | 656 | 660 | 4,000 | 220 |
| 2003-12-10 | 662 | 666 | 660 | 661 | 7,000 | 220.33 |
| 2003-12-09 | 673 | 673 | 665 | 665 | 11,000 | 221.67 |
| 2003-12-08 | 677 | 680 | 675 | 680 | 5,000 | 226.67 |
| 2003-12-05 | 680 | 680 | 676 | 677 | 4,000 | 225.67 |
| 2003-12-04 | 685 | 685 | 678 | 680 | 10,000 | 226.67 |
| 2003-12-03 | 679 | 690 | 679 | 690 | 5,000 | 230 |
| 2003-12-02 | 684 | 685 | 679 | 679 | 21,000 | 226.33 |
| 2003-12-01 | 700 | 720 | 684 | 685 | 27,000 | 228.33 |
| 2003-11-28 | 699 | 700 | 699 | 700 | 2,000 | 233.33 |
| 2003-11-27 | 697 | 697 | 697 | 697 | 2,000 | 232.33 |
| 2003-11-26 | 690 | 699 | 690 | 699 | 6,000 | 233 |
| 2003-11-25 | 700 | 700 | 690 | 690 | 9,000 | 230 |
| 2003-11-21 | 700 | 701 | 700 | 700 | 5,000 | 233.33 |
| 2003-11-20 | 710 | 710 | 700 | 708 | 6,000 | 236 |
| 2003-11-19 | 702 | 702 | 701 | 701 | 4,000 | 233.67 |
| 2003-11-18 | 714 | 716 | 700 | 700 | 8,000 | 233.33 |
| 2003-11-17 | 719 | 719 | 713 | 713 | 3,000 | 237.67 |
| 2003-11-14 | 720 | 720 | 719 | 720 | 3,000 | 240 |
| 2003-11-13 | 721 | 721 | 720 | 720 | 3,000 | 240 |
| 2003-11-12 | 726 | 734 | 726 | 726 | 4,000 | 242 |
| 2003-11-11 | 715 | 725 | 715 | 725 | 8,000 | 241.67 |
| 2003-11-10 | 751 | 751 | 715 | 715 | 8,000 | 238.33 |
| 2003-11-07 | 754 | 760 | 754 | 755 | 5,000 | 251.67 |
| 2003-11-06 | 759 | 763 | 755 | 763 | 8,000 | 254.33 |
| 2003-11-05 | 753 | 753 | 752 | 752 | 3,000 | 250.67 |
| 2003-11-04 | 752 | 759 | 752 | 759 | 3,000 | 253 |
| 2003-10-31 | 767 | 767 | 761 | 761 | 3,000 | 253.67 |
| 2003-10-30 | 755 | 760 | 755 | 760 | 2,000 | 253.33 |
| 2003-10-29 | 758 | 759 | 755 | 755 | 7,000 | 251.67 |
| 2003-10-28 | 760 | 760 | 745 | 745 | 2,000 | 248.33 |
| 2003-10-27 | 750 | 750 | 737 | 737 | 4,000 | 245.67 |
| 2003-10-24 | 750 | 760 | 750 | 760 | 5,000 | 253.33 |
| 2003-10-23 | 759 | 759 | 751 | 755 | 12,000 | 251.67 |
| 2003-10-22 | 760 | 760 | 758 | 758 | 5,000 | 252.67 |
| 2003-10-21 | 771 | 771 | 752 | 752 | 7,000 | 250.67 |
| 2003-10-20 | 778 | 778 | 756 | 757 | 6,000 | 252.33 |
| 2003-10-17 | 751 | 777 | 751 | 777 | 6,000 | 259 |
| 2003-10-16 | 775 | 778 | 730 | 735 | 19,000 | 245 |
| 2003-10-15 | 790 | 790 | 779 | 780 | 7,000 | 260 |
| 2003-10-14 | 798 | 798 | 790 | 790 | 12,000 | 263.33 |
| 2003-10-10 | 788 | 794 | 788 | 794 | 3,000 | 264.67 |
| 2003-10-09 | 785 | 788 | 785 | 788 | 3,000 | 262.67 |
| 2003-10-08 | 784 | 786 | 784 | 786 | 2,000 | 262 |
| 2003-10-07 | 782 | 782 | 782 | 782 | 2,000 | 260.67 |
| 2003-10-06 | 782 | 782 | 781 | 781 | 4,000 | 260.33 |
| 2003-10-03 | 782 | 782 | 781 | 781 | 2,000 | 260.33 |
| 2003-10-02 | 783 | 783 | 782 | 782 | 6,000 | 260.67 |
| 2003-10-01 | 792 | 792 | 781 | 781 | 5,000 | 260.33 |
| 2003-09-30 | 799 | 799 | 799 | 799 | 1,000 | 266.33 |
| 2003-09-29 | 799 | 800 | 799 | 800 | 6,000 | 266.67 |
| 2003-09-26 | 790 | 795 | 790 | 795 | 7,000 | 265 |
| 2003-09-25 | 800 | 800 | 795 | 795 | 4,000 | 265 |
| 2003-09-24 | 800 | 801 | 795 | 795 | 16,000 | 265 |
| 2003-09-22 | 780 | 789 | 771 | 789 | 21,000 | 263 |
| 2003-09-19 | 762 | 777 | 762 | 775 | 7,000 | 258.33 |
| 2003-09-18 | 748 | 760 | 748 | 750 | 9,000 | 250 |
| 2003-09-17 | 749 | 750 | 748 | 750 | 16,000 | 250 |
| 2003-09-16 | 731 | 734 | 730 | 730 | 8,000 | 243.33 |
| 2003-09-12 | 729 | 729 | 723 | 725 | 6,000 | 241.67 |
| 2003-09-11 | 722 | 722 | 711 | 711 | 8,000 | 237 |
| 2003-09-10 | 729 | 729 | 720 | 725 | 3,000 | 241.67 |
| 2003-09-09 | 713 | 720 | 713 | 720 | 6,000 | 240 |
| 2003-09-08 | 712 | 712 | 712 | 712 | 2,000 | 237.33 |
| 2003-09-05 | 710 | 722 | 710 | 722 | 12,000 | 240.67 |
| 2003-09-04 | 703 | 703 | 703 | 703 | 2,000 | 234.33 |
| 2003-09-03 | 701 | 709 | 701 | 703 | 4,000 | 234.33 |
| 2003-09-02 | 701 | 710 | 700 | 700 | 6,000 | 233.33 |
| 2003-09-01 | 697 | 698 | 697 | 698 | 2,000 | 232.67 |
| 2003-08-29 | 694 | 695 | 694 | 695 | 4,000 | 231.67 |
| 2003-08-28 | 699 | 699 | 698 | 698 | 6,000 | 232.67 |
| 2003-08-27 | 700 | 701 | 700 | 700 | 8,000 | 233.33 |
| 2003-08-26 | 695 | 696 | 693 | 696 | 6,000 | 232 |
| 2003-08-25 | 691 | 693 | 691 | 693 | 10,000 | 231 |
| 2003-08-22 | 680 | 690 | 680 | 690 | 6,000 | 230 |
| 2003-08-21 | 676 | 680 | 676 | 678 | 8,000 | 226 |
| 2003-08-20 | 674 | 676 | 674 | 676 | 5,000 | 225.33 |
| 2003-08-19 | 680 | 680 | 672 | 672 | 3,000 | 224 |
| 2003-08-18 | 670 | 685 | 670 | 680 | 10,000 | 226.67 |
| 2003-08-15 | 667 | 667 | 666 | 666 | 6,000 | 222 |
| 2003-08-14 | 666 | 667 | 666 | 667 | 3,000 | 222.33 |
| 2003-08-13 | 668 | 669 | 666 | 666 | 7,000 | 222 |
| 2003-08-12 | 669 | 669 | 661 | 669 | 6,000 | 223 |
| 2003-08-11 | 668 | 671 | 667 | 671 | 4,000 | 223.67 |
| 2003-08-08 | 656 | 667 | 656 | 667 | 8,000 | 222.33 |
| 2003-08-07 | 655 | 655 | 653 | 655 | 7,000 | 218.33 |
| 2003-08-06 | 670 | 670 | 655 | 655 | 26,000 | 218.33 |
| 2003-08-05 | 690 | 690 | 679 | 679 | 4,000 | 226.33 |
| 2003-08-04 | 679 | 690 | 679 | 690 | 14,000 | 230 |
| 2003-08-01 | 672 | 678 | 672 | 678 | 8,000 | 226 |
| 2003-07-31 | 675 | 675 | 671 | 671 | 3,000 | 223.67 |
| 2003-07-30 | 669 | 675 | 669 | 670 | 8,000 | 223.33 |
| 2003-07-29 | 669 | 670 | 666 | 669 | 9,000 | 223 |
| 2003-07-28 | 665 | 665 | 651 | 661 | 8,000 | 220.33 |
| 2003-07-25 | 668 | 670 | 665 | 665 | 8,000 | 221.67 |
| 2003-07-24 | 661 | 665 | 661 | 665 | 4,000 | 221.67 |
| 2003-07-23 | 666 | 666 | 660 | 661 | 9,000 | 220.33 |
| 2003-07-22 | 660 | 666 | 660 | 666 | 3,000 | 222 |
| 2003-07-18 | 661 | 661 | 660 | 661 | 3,000 | 220.33 |
| 2003-07-17 | 663 | 665 | 660 | 660 | 11,000 | 220 |
| 2003-07-16 | 661 | 663 | 660 | 660 | 5,000 | 220 |
| 2003-07-15 | 661 | 663 | 661 | 661 | 9,000 | 220.33 |
| 2003-07-14 | 661 | 664 | 660 | 661 | 8,000 | 220.33 |
| 2003-07-11 | 664 | 665 | 664 | 665 | 7,000 | 221.67 |
| 2003-07-10 | 661 | 665 | 660 | 665 | 6,000 | 221.67 |
| 2003-07-09 | 664 | 664 | 660 | 661 | 6,000 | 220.33 |
| 2003-07-08 | 665 | 668 | 661 | 661 | 11,000 | 220.33 |
| 2003-07-07 | 664 | 670 | 664 | 664 | 10,000 | 221.33 |
| 2003-07-04 | 659 | 665 | 659 | 664 | 8,000 | 221.33 |
| 2003-07-03 | 656 | 660 | 656 | 660 | 4,000 | 220 |
| 2003-07-02 | 655 | 655 | 652 | 652 | 5,000 | 217.33 |
| 2003-07-01 | 669 | 670 | 651 | 655 | 15,000 | 218.33 |
| 2003-06-30 | 664 | 674 | 662 | 663 | 8,000 | 221 |
| 2003-06-27 | 670 | 679 | 662 | 662 | 14,000 | 220.67 |
| 2003-06-26 | 649 | 680 | 649 | 670 | 23,000 | 223.33 |
| 2003-06-25 | 649 | 649 | 648 | 648 | 13,000 | 216 |
| 2003-06-24 | 648 | 648 | 646 | 646 | 12,000 | 215.33 |
| 2003-06-23 | 641 | 645 | 641 | 645 | 9,000 | 215 |
| 2003-06-20 | 639 | 640 | 635 | 636 | 10,000 | 212 |
| 2003-06-19 | 631 | 636 | 630 | 630 | 11,000 | 210 |
| 2003-06-18 | 626 | 635 | 626 | 630 | 7,000 | 210 |
| 2003-06-17 | 616 | 623 | 616 | 623 | 7,000 | 207.67 |
| 2003-06-16 | 615 | 619 | 610 | 615 | 5,000 | 205 |
| 2003-06-13 | 609 | 609 | 608 | 608 | 2,000 | 202.67 |
| 2003-06-11 | 612 | 615 | 610 | 610 | 6,000 | 203.33 |
| 2003-06-10 | 620 | 620 | 612 | 612 | 4,000 | 204 |
| 2003-06-09 | 620 | 625 | 620 | 620 | 5,000 | 206.67 |
| 2003-06-06 | 625 | 626 | 625 | 626 | 3,000 | 208.67 |
| 2003-06-05 | 626 | 626 | 622 | 625 | 5,000 | 208.33 |
| 2003-06-04 | 638 | 638 | 638 | 638 | 2,000 | 212.67 |
| 2003-06-03 | 631 | 639 | 631 | 639 | 3,000 | 213 |
| 2003-06-02 | 630 | 630 | 630 | 630 | 2,000 | 210 |
| 2003-05-30 | 640 | 640 | 630 | 630 | 3,000 | 210 |
| 2003-05-29 | 647 | 647 | 645 | 646 | 6,000 | 215.33 |
| 2003-05-28 | 642 | 643 | 641 | 643 | 4,000 | 214.33 |
| 2003-05-27 | 634 | 645 | 634 | 638 | 17,000 | 212.67 |
| 2003-05-26 | 612 | 635 | 612 | 631 | 25,000 | 210.33 |
| 2003-05-23 | 580 | 592 | 580 | 592 | 6,000 | 197.33 |
| 2003-05-22 | 579 | 579 | 579 | 579 | 1,000 | 193 |
| 2003-05-21 | 560 | 588 | 560 | 570 | 12,000 | 190 |
| 2003-05-20 | 560 | 561 | 560 | 561 | 7,000 | 187 |
| 2003-05-19 | 561 | 561 | 560 | 560 | 6,000 | 186.67 |
| 2003-05-16 | 564 | 564 | 562 | 562 | 2,000 | 187.33 |
| 2003-05-15 | 560 | 563 | 560 | 563 | 3,000 | 187.67 |
| 2003-05-14 | 557 | 557 | 557 | 557 | 1,000 | 185.67 |
| 2003-05-13 | 561 | 561 | 561 | 561 | 1,000 | 187 |
| 2003-05-12 | 560 | 568 | 556 | 560 | 16,000 | 186.67 |
| 2003-05-09 | 555 | 560 | 555 | 555 | 12,000 | 185 |
| 2003-05-08 | 558 | 558 | 551 | 551 | 7,000 | 183.67 |
| 2003-05-07 | 560 | 560 | 556 | 556 | 3,000 | 185.33 |
| 2003-05-06 | 560 | 560 | 558 | 558 | 10,000 | 186 |
| 2003-05-02 | 558 | 558 | 555 | 555 | 5,000 | 185 |
| 2003-05-01 | 561 | 562 | 560 | 560 | 7,000 | 186.67 |
| 2003-04-30 | 559 | 559 | 558 | 558 | 4,000 | 186 |
| 2003-04-28 | 552 | 553 | 552 | 553 | 2,000 | 184.33 |
| 2003-04-25 | 551 | 551 | 551 | 551 | 2,000 | 183.67 |
| 2003-04-24 | 557 | 557 | 550 | 550 | 10,000 | 183.33 |
| 2003-04-23 | 556 | 558 | 556 | 558 | 4,000 | 186 |
| 2003-04-22 | 560 | 560 | 558 | 558 | 13,000 | 186 |
| 2003-04-21 | 558 | 560 | 558 | 560 | 4,000 | 186.67 |
| 2003-04-18 | 557 | 557 | 557 | 557 | 1,000 | 185.67 |
| 2003-04-17 | 555 | 555 | 555 | 555 | 2,000 | 185 |
| 2003-04-16 | 560 | 560 | 557 | 560 | 6,000 | 186.67 |
| 2003-04-15 | 560 | 560 | 560 | 560 | 2,000 | 186.67 |
| 2003-04-14 | 560 | 560 | 555 | 556 | 7,000 | 185.33 |
| 2003-04-11 | 561 | 561 | 560 | 560 | 5,000 | 186.67 |
| 2003-04-10 | 573 | 573 | 565 | 565 | 2,000 | 188.33 |
| 2003-04-09 | 573 | 573 | 573 | 573 | 1,000 | 191 |
| 2003-04-08 | 569 | 580 | 569 | 580 | 6,000 | 193.33 |
| 2003-04-07 | 580 | 580 | 556 | 561 | 5,000 | 187 |
| 2003-04-04 | 585 | 585 | 585 | 585 | 5,000 | 195 |
| 2003-04-03 | 598 | 600 | 590 | 590 | 5,000 | 196.67 |
| 2003-04-01 | 595 | 596 | 591 | 592 | 5,000 | 197.33 |
| 2003-03-31 | 615 | 619 | 601 | 601 | 6,000 | 200.33 |
| 2003-03-28 | 608 | 610 | 608 | 610 | 5,000 | 203.33 |
| 2003-03-27 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2003-03-26 | 584 | 614 | 584 | 606 | 14,000 | 202 |
| 2003-03-25 | 645 | 649 | 641 | 649 | 51,000 | 216.33 |
| 2003-03-24 | 635 | 643 | 635 | 640 | 21,000 | 213.33 |
| 2003-03-20 | 620 | 629 | 620 | 625 | 20,000 | 208.33 |
| 2003-03-19 | 621 | 623 | 617 | 619 | 8,000 | 206.33 |
| 2003-03-18 | 621 | 624 | 618 | 620 | 13,000 | 206.67 |
| 2003-03-17 | 626 | 626 | 618 | 618 | 7,000 | 206 |
| 2003-03-14 | 620 | 625 | 620 | 625 | 9,000 | 208.33 |
| 2003-03-13 | 615 | 620 | 615 | 620 | 6,000 | 206.67 |
| 2003-03-12 | 618 | 620 | 612 | 612 | 17,000 | 204 |
| 2003-03-11 | 620 | 621 | 620 | 620 | 7,000 | 206.67 |
| 2003-03-10 | 631 | 635 | 620 | 621 | 11,000 | 207 |
| 2003-03-07 | 643 | 650 | 640 | 640 | 13,000 | 213.33 |
| 2003-03-06 | 648 | 650 | 641 | 649 | 6,000 | 216.33 |
| 2003-03-05 | 649 | 649 | 638 | 648 | 10,000 | 216 |
| 2003-03-04 | 657 | 657 | 650 | 650 | 3,000 | 216.67 |
| 2003-03-03 | 666 | 666 | 658 | 658 | 4,000 | 219.33 |
| 2003-02-28 | 650 | 650 | 646 | 646 | 2,000 | 215.33 |
| 2003-02-27 | 650 | 650 | 645 | 645 | 6,000 | 215 |
| 2003-02-26 | 660 | 670 | 650 | 651 | 17,000 | 217 |
| 2003-02-25 | 652 | 674 | 652 | 660 | 12,000 | 220 |
| 2003-02-24 | 660 | 679 | 660 | 660 | 18,000 | 220 |
| 2003-02-21 | 631 | 650 | 631 | 645 | 8,000 | 215 |
| 2003-02-20 | 626 | 634 | 625 | 630 | 5,000 | 210 |
| 2003-02-19 | 620 | 630 | 620 | 625 | 6,000 | 208.33 |
| 2003-02-18 | 620 | 620 | 607 | 620 | 11,000 | 206.67 |
| 2003-02-17 | 610 | 634 | 610 | 614 | 4,000 | 204.67 |
| 2003-02-14 | 600 | 600 | 600 | 600 | 6,000 | 200 |
| 2003-02-13 | 590 | 600 | 590 | 595 | 16,000 | 198.33 |
| 2003-02-12 | 590 | 590 | 589 | 589 | 11,000 | 196.33 |
| 2003-02-10 | 585 | 589 | 585 | 589 | 3,000 | 196.33 |
| 2003-02-07 | 585 | 592 | 580 | 581 | 11,000 | 193.67 |
| 2003-02-06 | 585 | 585 | 585 | 585 | 5,000 | 195 |
| 2003-02-04 | 584 | 591 | 584 | 584 | 8,000 | 194.67 |
| 2003-02-03 | 581 | 585 | 580 | 585 | 4,000 | 195 |
| 2003-01-31 | 588 | 588 | 588 | 588 | 2,000 | 196 |
| 2003-01-30 | 582 | 595 | 582 | 595 | 4,000 | 198.33 |
| 2003-01-29 | 599 | 599 | 585 | 585 | 11,000 | 195 |
| 2003-01-28 | 585 | 585 | 585 | 585 | 4,000 | 195 |
| 2003-01-27 | 586 | 589 | 586 | 589 | 2,000 | 196.33 |
| 2003-01-24 | 585 | 589 | 580 | 589 | 4,000 | 196.33 |
| 2003-01-23 | 581 | 581 | 580 | 580 | 4,000 | 193.33 |
| 2003-01-22 | 598 | 599 | 580 | 580 | 11,000 | 193.33 |
| 2003-01-21 | 629 | 629 | 600 | 600 | 4,000 | 200 |
| 2003-01-20 | 565 | 570 | 565 | 570 | 9,000 | 190 |
| 2003-01-17 | 563 | 564 | 563 | 564 | 5,000 | 188 |
| 2003-01-16 | 561 | 563 | 560 | 563 | 4,000 | 187.67 |
| 2003-01-14 | 563 | 564 | 560 | 560 | 3,000 | 186.67 |
| 2003-01-10 | 565 | 568 | 563 | 563 | 3,000 | 187.67 |
| 2003-01-09 | 560 | 564 | 559 | 559 | 6,000 | 186.33 |
| 2003-01-08 | 566 | 566 | 560 | 560 | 5,000 | 186.67 |
| 2003-01-07 | 569 | 570 | 565 | 570 | 21,000 | 190 |
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