1. HOME >
  2. 株価時系列 >
  3. 9936 >
  4. 2004年

9936 (株)王将フードサービス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3011,3091,3001,3094,000436.33
2004-12-291,3161,3161,2961,2984,000432.67
2004-12-281,2611,2611,2601,2602,000420
2004-12-271,2901,2901,2731,27316,000424.33
2004-12-241,2721,2921,2721,2926,000430.67
2004-12-221,2911,2911,2701,2704,000423.33
2004-12-211,2691,2901,2691,2909,000430
2004-12-201,2601,2701,2601,2706,000423.33
2004-12-171,2971,2971,2391,2408,000413.33
2004-12-161,2601,2801,2601,28015,000426.67
2004-12-151,2461,2601,2421,2606,000420
2004-12-141,2491,2491,2281,2293,000409.67
2004-12-131,2311,2501,2311,2495,000416.33
2004-12-101,2271,2301,2271,2308,000410
2004-12-091,2271,2271,2211,2213,000407
2004-12-081,2261,2271,2211,2277,000409
2004-12-071,2721,2721,2211,22711,000409
2004-12-061,2351,2351,2321,2325,000410.67
2004-12-031,2601,2601,2301,23111,000410.33
2004-12-021,2791,2791,2791,2791,000426.33
2004-12-011,2701,2801,2701,2804,000426.67
2004-11-301,2511,2701,2501,2706,000423.33
2004-11-291,2491,2501,2491,2508,000416.67
2004-11-261,2411,2411,2411,2414,000413.67
2004-11-251,2411,2551,2411,24110,000413.67
2004-11-241,2401,2411,2401,2412,000413.67
2004-11-221,2501,2511,2401,24013,000413.33
2004-11-191,2501,2501,2501,2501,000416.67
2004-11-181,2401,2481,2401,24021,000413.33
2004-11-171,2401,2401,2401,24012,000413.33
2004-11-161,2351,2421,2351,24041,000413.33
2004-11-151,1891,2251,1891,22335,000407.67
2004-11-121,2221,2221,2221,2222,000407.33
2004-11-111,2191,2221,2191,2223,000407.33
2004-11-101,2151,2151,2151,2151,000405
2004-11-091,2131,2141,2131,2142,000404.67
2004-11-081,2241,2401,2241,2318,000410.33
2004-11-051,2691,2691,2601,2604,000420
2004-11-041,2331,2601,2331,25921,000419.67
2004-11-021,2191,2401,2191,23212,000410.67
2004-11-011,2101,2151,2101,2158,000405
2004-10-291,2121,2121,2061,2063,000402
2004-10-281,2301,2301,2101,2117,000403.67
2004-10-271,2421,2421,2201,2305,000410
2004-10-261,2231,2421,2101,24225,000414
2004-10-251,2401,2401,2201,2225,000407.33
2004-10-221,2331,2401,2251,24010,000413.33
2004-10-211,2221,2451,2221,23321,000411
2004-10-201,2201,2601,2201,25015,000416.67
2004-10-191,2111,2201,2101,2209,000406.67
2004-10-181,2131,2301,2131,22014,000406.67
2004-10-151,2011,2701,2011,21218,000404
2004-10-141,2001,2201,2001,20123,000400.33
2004-10-131,2001,2001,1981,2004,000400
2004-10-121,2221,2221,2221,2223,000407.33
2004-10-081,2021,2221,2021,2222,000407.33
2004-10-071,2491,2501,2491,2504,000416.67
2004-10-061,2601,2601,2301,2495,000416.33
2004-10-051,2301,2801,2301,28018,000426.67
2004-10-041,1951,1951,1951,1952,000398.33
2004-10-011,1731,1961,1731,1963,000398.67
2004-09-301,1501,1731,1501,1737,000391
2004-09-291,1201,1501,1101,15019,000383.33
2004-09-281,1301,1301,1101,1204,000373.33
2004-09-271,1601,1601,1511,1513,000383.67
2004-09-241,2001,2001,1601,16013,000386.67
2004-09-221,2501,2501,2001,2005,000400
2004-09-211,2191,2201,2191,2204,000406.67
2004-09-171,2041,2041,2041,2042,000401.33
2004-09-161,2581,2581,2001,22426,000408
2004-09-151,2651,2651,2651,2651,000421.67
2004-09-141,2801,2801,2801,28017,000426.67
2004-09-131,2811,2891,2801,28512,000428.33
2004-09-101,3001,3001,3001,3001,000433.33
2004-09-091,3201,3201,3191,3192,000439.67
2004-09-081,3031,3031,3031,3031,000434.33
2004-09-071,3091,3101,3011,30110,000433.67
2004-09-061,2531,2801,2531,2805,000426.67
2004-09-031,2501,2501,2501,2503,000416.67
2004-09-021,2811,2811,2501,25010,000416.67
2004-09-011,3101,3101,2821,28212,000427.33
2004-08-311,3391,3391,3101,3106,000436.67
2004-08-301,3311,3501,3301,3407,000446.67
2004-08-271,3601,3601,3221,32513,000441.67
2004-08-261,3901,3901,3701,3705,000456.67
2004-08-251,4101,4191,4001,41029,000470
2004-08-241,4101,4101,4101,4104,000470
2004-08-231,4101,4101,4101,4105,000470
2004-08-201,4191,4191,4191,4192,000473
2004-08-191,3951,3951,3951,3953,000465
2004-08-181,4001,4001,4001,4003,000466.67
2004-08-171,4001,4001,4001,4002,000466.67
2004-08-161,4301,4301,4001,4003,000466.67
2004-08-131,4001,4191,4001,4193,000473
2004-08-121,4001,4001,4001,4002,000466.67
2004-08-111,4001,4301,4001,43017,000476.67
2004-08-101,4001,4001,4001,4008,000466.67
2004-08-091,3751,4001,3551,4009,000466.67
2004-08-061,3561,3751,3151,37517,000458.33
2004-08-051,3991,4001,3601,38917,000463
2004-08-041,4501,4501,3801,4309,000476.67
2004-08-031,4951,4951,4501,4509,000483.33
2004-08-021,4521,4581,4521,45717,000485.67
2004-07-301,4711,4991,4711,4807,000493.33
2004-07-291,4801,4951,4701,47031,000490
2004-07-281,4551,4701,4001,47034,000490
2004-07-271,6001,6021,4751,47529,000491.67
2004-07-261,5901,6301,5861,60163,000533.67
2004-07-231,5041,6001,5041,57993,000526.33
2004-07-221,4701,5191,4701,505108,000501.67
2004-07-211,4081,4701,4081,47051,000490
2004-07-201,4001,4101,3981,4107,000470
2004-07-161,4101,4101,3901,40015,000466.67
2004-07-151,4001,4101,3801,38534,000461.67
2004-07-141,3211,4201,3201,40077,000466.67
2004-07-131,3191,3201,3101,32030,000440
2004-07-121,2981,3101,2951,30032,000433.33
2004-07-091,2691,2981,2691,28110,000427
2004-07-081,2501,2701,2451,27014,000423.33
2004-07-071,2041,2401,2041,2406,000413.33
2004-07-061,2551,2601,2551,2607,000420
2004-07-051,2741,3001,2551,25513,000418.33
2004-07-021,2901,2901,2741,2746,000424.67
2004-07-011,3001,3101,2701,29048,000430
2004-06-301,2651,3001,2581,29042,000430
2004-06-291,2691,2701,2501,25015,000416.67
2004-06-281,2391,2701,2391,27029,000423.33
2004-06-251,2401,2401,2201,22018,000406.67
2004-06-241,2401,2401,2301,2359,000411.67
2004-06-231,2501,2701,2201,22145,000407
2004-06-221,2301,2441,2201,24413,000414.67
2004-06-211,2111,2301,2111,23011,000410
2004-06-181,2301,2301,2001,20029,000400
2004-06-171,2371,2491,2301,23825,000412.67
2004-06-161,1751,2481,1751,230102,000410
2004-06-151,1601,1701,1601,1707,000390
2004-06-141,1591,1701,1591,16012,000386.67
2004-06-111,1301,1301,1131,13012,000376.67
2004-06-101,1301,1301,1131,13010,000376.67
2004-06-091,1501,1501,1301,1303,000376.67
2004-06-081,1151,1241,1151,1243,000374.67
2004-06-071,1301,1301,1201,1255,000375
2004-06-041,1301,1501,1221,1504,000383.33
2004-06-031,1601,1651,1401,1407,000380
2004-06-021,1781,1801,1651,16512,000388.33
2004-06-011,1441,1621,1431,1608,000386.67
2004-05-311,1701,1891,1401,14118,000380.33
2004-05-281,1001,1601,1001,16032,000386.67
2004-05-271,1001,1001,0991,0992,000366.33
2004-05-261,1001,1101,1001,10010,000366.67
2004-05-251,0991,1101,0901,10037,000366.67
2004-05-241,1351,1351,0901,09318,000364.33
2004-05-211,1451,1601,1301,13528,000378.33
2004-05-201,1511,1511,1471,15145,000383.67
2004-05-191,0461,1751,0461,15051,000383.33
2004-05-181,0001,0451,0001,04523,000348.33
2004-05-171,0601,0601,0001,00338,000334.33
2004-05-141,0601,0651,0601,06010,000353.33
2004-05-131,0801,0801,0651,06513,000355
2004-05-121,0791,0801,0701,08028,000360
2004-05-111,0901,0931,0851,08531,000361.67
2004-05-101,0991,1001,0801,10088,000366.67
2004-05-071,0951,1001,0851,10038,000366.67
2004-05-061,1011,1101,1001,10018,000366.67
2004-04-301,1101,1251,1051,11126,000370.33
2004-04-281,1081,1101,1001,11045,000370
2004-04-271,0801,1101,0801,110104,000370
2004-04-261,0841,0851,0751,07522,000358.33
2004-04-231,0721,0851,0711,08560,000361.67
2004-04-221,0811,0871,0721,07539,000358.33
2004-04-211,1001,1141,0801,10067,000366.67
2004-04-201,0601,1191,0601,119102,000373
2004-04-191,0351,0551,0251,05565,000351.67
2004-04-169501,0509501,04057,000346.67
2004-04-1591096291095063,000316.67
2004-04-1490591090291037,000303.33
2004-04-1390690690590521,000301.67
2004-04-1290791390590522,000301.67
2004-04-0989890589590534,000301.67
2004-04-0888990088890049,000300
2004-04-0787089086589070,000296.67
2004-04-0684886284885056,000283.33
2004-04-0581583981583542,000278.33
2004-04-0278980778980716,000269
2004-04-0177379577379026,000263.33
2004-03-3178378477677615,000258.67
2004-03-3079179278578638,000262
2004-03-2980280579179527,000265
2004-03-2683083081081564,000271.67
2004-03-25888888855860256,000286.67
2004-03-2490390388588646,000295.33
2004-03-2390790787989541,000298.33
2004-03-2290090589490527,000301.67
2004-03-1988789888589821,000299.33
2004-03-1890890886088830,000296
2004-03-1788589788589722,000299
2004-03-1687088086587610,000292
2004-03-1585287085087022,000290
2004-03-128498508448509,000283.33
2004-03-1184585084585016,000283.33
2004-03-1084484584184514,000281.67
2004-03-0982484082484018,000280
2004-03-0882082381582318,000274.33
2004-03-058148158148158,000271.67
2004-03-0481681681081411,000271.33
2004-03-038148188148183,000272.67
2004-03-0281782080281017,000270
2004-03-0179882079181832,000272.67
2004-02-2779579579079512,000265
2004-02-267967967857939,000264.33
2004-02-257907967897958,000265
2004-02-247897907887887,000262.67
2004-02-237797857797852,000261.67
2004-02-207817817767766,000258.67
2004-02-1977578177578110,000260.33
2004-02-187707757707754,000258.33
2004-02-177677707677687,000256
2004-02-167647657607656,000255
2004-02-137607647607645,000254.67
2004-02-127607657587586,000252.67
2004-02-107537557537557,000251.67
2004-02-067507507457457,000248.33
2004-02-057547577527527,000250.67
2004-02-0474975174574511,000248.33
2004-02-037457497457497,000249.67
2004-02-027437457437454,000248.33
2004-01-3074074874074313,000247.67
2004-01-2974574973773713,000245.67
2004-01-287417507417504,000250
2004-01-277497547497543,000251.33
2004-01-267487497487493,000249.67
2004-01-237357397337397,000246.33
2004-01-217337337337332,000244.33
2004-01-207357357317313,000243.67
2004-01-1973473572573017,000243.33
2004-01-1674674973473415,000244.67
2004-01-157507507497505,000250
2004-01-147507517507506,000250
2004-01-1376076074875012,000250
2004-01-0974675574675510,000251.67
2004-01-087427467407466,000248.67
2004-01-077457457457452,000248.33
2004-01-067397407397406,000246.67
2004-01-057167307167305,000243.33

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