9936 (株)王将フードサービスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,490	2,505	2,475	2,475	38,300	825
2009-12-29	2,520	2,525	2,485	2,495	45,600	831.67
2009-12-28	2,470	2,510	2,460	2,495	56,900	831.67
2009-12-25	2,520	2,530	2,480	2,480	61,600	826.67
2009-12-24	2,535	2,545	2,510	2,540	44,800	846.67
2009-12-22	2,575	2,575	2,535	2,535	61,300	845
2009-12-21	2,585	2,595	2,565	2,585	32,200	861.67
2009-12-18	2,540	2,590	2,535	2,590	48,000	863.33
2009-12-17	2,625	2,625	2,560	2,560	77,200	853.33
2009-12-16	2,600	2,620	2,535	2,605	110,700	868.33
2009-12-15	2,550	2,630	2,545	2,600	128,800	866.67
2009-12-14	2,485	2,535	2,465	2,520	97,700	840
2009-12-11	2,470	2,485	2,450	2,460	92,500	820
2009-12-10	2,440	2,490	2,420	2,490	151,400	830
2009-12-09	2,415	2,420	2,400	2,420	59,500	806.67
2009-12-08	2,415	2,430	2,400	2,430	42,300	810
2009-12-07	2,435	2,435	2,405	2,415	36,700	805
2009-12-04	2,460	2,470	2,405	2,415	77,700	805
2009-12-03	2,460	2,490	2,430	2,480	102,400	826.67
2009-12-02	2,405	2,480	2,400	2,460	103,000	820
2009-12-01	2,380	2,380	2,335	2,360	56,000	786.67
2009-11-30	2,330	2,380	2,280	2,380	65,400	793.33
2009-11-27	2,305	2,335	2,285	2,295	65,500	765
2009-11-26	2,305	2,350	2,305	2,340	29,500	780
2009-11-25	2,290	2,335	2,270	2,320	36,800	773.33
2009-11-24	2,425	2,430	2,300	2,300	87,300	766.67
2009-11-20	2,260	2,380	2,250	2,375	82,000	791.67
2009-11-19	2,320	2,345	2,280	2,295	51,700	765
2009-11-18	2,280	2,370	2,270	2,320	81,700	773.33
2009-11-17	2,390	2,415	2,290	2,305	128,300	768.33
2009-11-16	2,470	2,475	2,400	2,400	112,900	800
2009-11-13	2,530	2,540	2,485	2,500	103,000	833.33
2009-11-12	2,650	2,655	2,525	2,525	153,800	841.67
2009-11-11	2,455	2,625	2,450	2,625	262,500	875
2009-11-10	2,530	2,560	2,480	2,485	68,300	828.33
2009-11-09	2,560	2,575	2,510	2,525	56,400	841.67
2009-11-06	2,590	2,595	2,575	2,580	17,900	860
2009-11-05	2,630	2,630	2,565	2,585	45,300	861.67
2009-11-04	2,560	2,615	2,560	2,605	51,300	868.33
2009-11-02	2,550	2,585	2,500	2,560	68,600	853.33
2009-10-30	2,580	2,595	2,530	2,580	109,000	860
2009-10-29	2,605	2,620	2,550	2,560	92,300	853.33
2009-10-28	2,650	2,670	2,620	2,640	36,200	880
2009-10-27	2,690	2,700	2,650	2,650	43,000	883.33
2009-10-26	2,675	2,700	2,645	2,695	51,100	898.33
2009-10-23	2,720	2,725	2,675	2,675	37,500	891.67
2009-10-22	2,685	2,715	2,685	2,695	37,300	898.33
2009-10-21	2,670	2,775	2,670	2,690	88,200	896.67
2009-10-20	2,690	2,695	2,680	2,690	46,700	896.67
2009-10-19	2,730	2,740	2,690	2,695	62,700	898.33
2009-10-16	2,750	2,755	2,725	2,745	33,900	915
2009-10-15	2,760	2,760	2,740	2,750	30,000	916.67
2009-10-14	2,785	2,790	2,735	2,745	62,700	915
2009-10-13	2,760	2,840	2,755	2,780	93,900	926.67
2009-10-09	2,730	2,765	2,725	2,760	40,400	920
2009-10-08	2,770	2,790	2,750	2,750	115,500	916.67
2009-10-07	2,820	2,840	2,795	2,805	83,400	935
2009-10-06	2,875	2,885	2,825	2,840	105,500	946.67
2009-10-05	2,815	2,885	2,810	2,870	244,400	956.67
2009-10-02	2,800	2,805	2,760	2,795	114,600	931.67
2009-10-01	2,710	2,815	2,710	2,815	148,600	938.33
2009-09-30	2,710	2,710	2,695	2,705	28,700	901.67
2009-09-29	2,695	2,715	2,680	2,715	66,600	905
2009-09-28	2,670	2,700	2,660	2,680	88,400	893.33
2009-09-25	2,670	2,715	2,670	2,705	73,500	901.67
2009-09-24	2,670	2,720	2,655	2,715	144,800	905
2009-09-18	2,610	2,685	2,595	2,685	213,400	895
2009-09-17	2,765	2,770	2,670	2,680	238,200	893.33
2009-09-16	2,825	2,835	2,760	2,760	161,000	920
2009-09-15	2,905	2,905	2,810	2,825	311,100	941.67
2009-09-14	2,855	2,860	2,825	2,840	82,700	946.67
2009-09-11	2,870	2,885	2,840	2,870	86,800	956.67
2009-09-10	2,900	2,925	2,790	2,885	266,200	961.67
2009-09-09	2,890	2,900	2,870	2,895	144,900	965
2009-09-08	2,820	2,860	2,810	2,860	73,100	953.33
2009-09-07	2,845	2,880	2,795	2,805	148,900	935
2009-09-04	2,810	2,830	2,800	2,830	98,900	943.33
2009-09-03	2,790	2,815	2,790	2,810	74,400	936.67
2009-09-02	2,745	2,810	2,740	2,790	118,700	930
2009-09-01	2,790	2,800	2,745	2,750	72,800	916.67
2009-08-31	2,800	2,815	2,735	2,800	75,200	933.33
2009-08-28	2,750	2,830	2,740	2,795	160,600	931.67
2009-08-27	2,720	2,750	2,710	2,750	81,800	916.67
2009-08-26	2,780	2,780	2,730	2,755	94,600	918.33
2009-08-25	2,795	2,795	2,750	2,780	108,600	926.67
2009-08-24	2,805	2,835	2,805	2,805	79,700	935
2009-08-21	2,805	2,820	2,780	2,805	90,600	935
2009-08-20	2,830	2,860	2,765	2,835	132,800	945
2009-08-19	2,850	2,920	2,825	2,825	229,300	941.67
2009-08-18	2,740	2,840	2,735	2,840	135,700	946.67
2009-08-17	2,800	2,825	2,770	2,770	92,700	923.33
2009-08-14	2,765	2,860	2,730	2,780	294,900	926.67
2009-08-13	2,700	2,905	2,685	2,770	699,500	923.33
2009-08-12	2,595	2,665	2,590	2,660	349,900	886.67
2009-08-11	2,525	2,595	2,510	2,590	306,600	863.33
2009-08-10	2,520	2,535	2,500	2,520	106,300	840
2009-08-07	2,460	2,490	2,450	2,490	100,500	830
2009-08-06	2,540	2,550	2,420	2,420	210,600	806.67
2009-08-05	2,420	2,520	2,405	2,505	261,900	835
2009-08-04	2,470	2,470	2,380	2,395	134,400	798.33
2009-08-03	2,490	2,510	2,440	2,475	137,300	825
2009-07-31	2,500	2,545	2,420	2,480	254,800	826.67
2009-07-30	2,400	2,530	2,370	2,530	309,000	843.33
2009-07-29	2,280	2,380	2,280	2,370	77,100	790
2009-07-28	2,310	2,325	2,280	2,295	54,400	765
2009-07-27	2,380	2,385	2,330	2,330	54,500	776.67
2009-07-24	2,385	2,395	2,345	2,380	78,400	793.33
2009-07-23	2,400	2,410	2,375	2,385	70,100	795
2009-07-22	2,385	2,420	2,370	2,385	76,800	795
2009-07-21	2,395	2,430	2,380	2,380	119,500	793.33
2009-07-17	2,350	2,395	2,350	2,385	167,200	795
2009-07-16	2,230	2,380	2,230	2,330	266,500	776.67
2009-07-15	2,140	2,240	2,135	2,215	128,300	738.33
2009-07-14	2,220	2,280	2,125	2,155	189,900	718.33
2009-07-13	2,375	2,375	2,225	2,225	199,500	741.67
2009-07-10	2,275	2,395	2,215	2,375	525,000	791.67
2009-07-09	2,160	2,335	2,155	2,325	517,000	775
2009-07-08	2,070	2,170	2,060	2,135	225,200	711.67
2009-07-07	2,000	2,070	1,996	2,070	172,700	690
2009-07-06	1,989	2,000	1,981	2,000	60,400	666.67
2009-07-03	1,987	1,987	1,980	1,986	29,400	662
2009-07-02	1,989	1,990	1,970	1,989	36,200	663
2009-07-01	1,980	1,990	1,970	1,978	58,300	659.33
2009-06-30	1,952	1,979	1,952	1,979	81,600	659.67
2009-06-29	1,931	1,948	1,911	1,920	74,900	640
2009-06-26	1,979	1,980	1,955	1,958	52,400	652.67
2009-06-25	1,978	2,005	1,959	1,964	156,500	654.67
2009-06-24	1,895	1,978	1,895	1,971	166,400	657
2009-06-23	1,850	1,888	1,845	1,867	74,300	622.33
2009-06-22	1,820	1,860	1,819	1,860	112,500	620
2009-06-19	1,795	1,815	1,785	1,812	48,300	604
2009-06-18	1,799	1,800	1,773	1,779	40,600	593
2009-06-17	1,764	1,815	1,754	1,800	68,000	600
2009-06-16	1,805	1,809	1,770	1,772	105,200	590.67
2009-06-15	1,820	1,833	1,800	1,810	120,500	603.33
2009-06-12	1,803	1,803	1,762	1,800	97,700	600
2009-06-11	1,750	1,826	1,742	1,803	107,600	601
2009-06-10	1,690	1,766	1,685	1,740	107,700	580
2009-06-09	1,692	1,694	1,685	1,691	24,700	563.67
2009-06-08	1,691	1,698	1,681	1,692	50,800	564
2009-06-05	1,695	1,699	1,666	1,684	65,600	561.33
2009-06-04	1,676	1,695	1,640	1,687	146,400	562.33
2009-06-03	1,630	1,630	1,608	1,620	46,900	540
2009-06-02	1,647	1,650	1,630	1,634	34,100	544.67
2009-06-01	1,620	1,635	1,620	1,635	32,600	545
2009-05-29	1,595	1,608	1,590	1,608	48,100	536
2009-05-28	1,586	1,589	1,582	1,589	21,100	529.67
2009-05-27	1,585	1,592	1,585	1,586	31,800	528.67
2009-05-26	1,556	1,577	1,545	1,572	79,800	524
2009-05-25	1,565	1,570	1,554	1,559	23,000	519.67
2009-05-22	1,561	1,562	1,544	1,556	23,900	518.67
2009-05-21	1,550	1,565	1,550	1,562	32,300	520.67
2009-05-20	1,563	1,565	1,550	1,551	31,800	517
2009-05-19	1,539	1,566	1,533	1,562	96,400	520.67
2009-05-18	1,527	1,528	1,500	1,511	51,800	503.67
2009-05-15	1,551	1,564	1,531	1,537	64,500	512.33
2009-05-14	1,540	1,580	1,534	1,551	285,400	517
2009-05-13	1,474	1,492	1,474	1,492	29,500	497.33
2009-05-12	1,470	1,474	1,469	1,473	23,700	491
2009-05-11	1,473	1,474	1,469	1,470	35,800	490
2009-05-08	1,486	1,486	1,470	1,472	26,700	490.67
2009-05-07	1,489	1,490	1,470	1,476	35,900	492
2009-05-01	1,496	1,496	1,460	1,478	50,600	492.67
2009-04-30	1,509	1,509	1,495	1,496	29,800	498.67
2009-04-28	1,516	1,520	1,504	1,505	18,400	501.67
2009-04-27	1,519	1,522	1,513	1,515	10,300	505
2009-04-24	1,515	1,519	1,511	1,519	8,700	506.33
2009-04-23	1,515	1,517	1,503	1,516	12,500	505.33
2009-04-22	1,518	1,518	1,513	1,518	15,600	506
2009-04-21	1,511	1,518	1,510	1,518	19,100	506
2009-04-20	1,515	1,518	1,510	1,518	26,600	506
2009-04-17	1,501	1,511	1,501	1,508	25,200	502.67
2009-04-16	1,509	1,510	1,498	1,500	14,500	500
2009-04-15	1,506	1,507	1,499	1,506	15,800	502
2009-04-14	1,505	1,505	1,496	1,504	13,200	501.33
2009-04-13	1,505	1,506	1,497	1,499	12,600	499.67
2009-04-10	1,499	1,503	1,494	1,499	13,000	499.67
2009-04-09	1,501	1,505	1,490	1,500	15,600	500
2009-04-08	1,502	1,516	1,485	1,499	18,600	499.67
2009-04-07	1,500	1,506	1,490	1,492	20,800	497.33
2009-04-06	1,533	1,533	1,500	1,500	41,400	500
2009-04-03	1,520	1,527	1,513	1,527	30,500	509
2009-04-02	1,510	1,517	1,507	1,512	60,400	504
2009-04-01	1,498	1,505	1,490	1,491	23,700	497
2009-03-31	1,491	1,493	1,482	1,493	16,000	497.67
2009-03-30	1,492	1,497	1,489	1,492	16,800	497.33
2009-03-27	1,488	1,498	1,488	1,492	20,300	497.33
2009-03-26	1,500	1,500	1,488	1,488	28,900	496
2009-03-25	1,509	1,515	1,500	1,511	73,900	503.67
2009-03-24	1,509	1,511	1,502	1,509	34,600	503
2009-03-23	1,500	1,509	1,499	1,507	21,100	502.33
2009-03-19	1,491	1,501	1,485	1,500	24,000	500
2009-03-18	1,504	1,505	1,492	1,498	27,100	499.33
2009-03-17	1,514	1,515	1,503	1,514	38,400	504.67
2009-03-16	1,520	1,523	1,509	1,510	34,600	503.33
2009-03-13	1,550	1,550	1,509	1,509	50,600	503
2009-03-12	1,585	1,588	1,519	1,520	75,000	506.67
2009-03-11	1,510	1,560	1,508	1,559	35,200	519.67
2009-03-10	1,515	1,515	1,510	1,511	3,500	503.67
2009-03-09	1,510	1,516	1,510	1,515	8,500	505
2009-03-06	1,524	1,524	1,505	1,505	23,800	501.67
2009-03-05	1,529	1,530	1,520	1,530	9,700	510
2009-03-04	1,510	1,528	1,509	1,510	12,300	503.33
2009-03-03	1,520	1,520	1,505	1,509	17,000	503
2009-03-02	1,535	1,535	1,515	1,525	20,200	508.33
2009-02-27	1,540	1,540	1,522	1,525	13,400	508.33
2009-02-26	1,525	1,550	1,521	1,535	33,100	511.67
2009-02-25	1,525	1,530	1,520	1,525	5,200	508.33
2009-02-24	1,530	1,530	1,510	1,524	11,400	508
2009-02-23	1,530	1,543	1,515	1,540	12,800	513.33
2009-02-20	1,516	1,527	1,510	1,527	4,200	509
2009-02-19	1,542	1,542	1,521	1,527	3,200	509
2009-02-18	1,530	1,550	1,510	1,544	19,500	514.67
2009-02-17	1,528	1,535	1,500	1,530	33,300	510
2009-02-16	1,506	1,521	1,506	1,517	6,700	505.67
2009-02-13	1,517	1,522	1,503	1,521	9,700	507
2009-02-12	1,525	1,525	1,500	1,520	11,600	506.67
2009-02-10	1,475	1,525	1,474	1,522	11,500	507.33
2009-02-09	1,484	1,499	1,480	1,480	10,000	493.33
2009-02-06	1,480	1,519	1,480	1,499	6,200	499.67
2009-02-05	1,508	1,518	1,480	1,489	11,900	496.33
2009-02-04	1,511	1,523	1,505	1,505	13,800	501.67
2009-02-03	1,530	1,550	1,498	1,520	17,200	506.67
2009-02-02	1,572	1,575	1,501	1,530	25,400	510
2009-01-30	1,569	1,570	1,552	1,570	11,500	523.33
2009-01-29	1,574	1,575	1,551	1,567	12,600	522.33
2009-01-28	1,550	1,560	1,541	1,560	17,300	520
2009-01-27	1,590	1,595	1,520	1,536	52,700	512
2009-01-26	1,509	1,600	1,505	1,579	89,300	526.33
2009-01-23	1,496	1,504	1,485	1,486	13,000	495.33
2009-01-22	1,497	1,499	1,490	1,496	4,300	498.67
2009-01-21	1,473	1,499	1,472	1,499	7,500	499.67
2009-01-20	1,469	1,484	1,467	1,483	7,100	494.33
2009-01-19	1,475	1,475	1,465	1,469	5,900	489.67
2009-01-16	1,489	1,489	1,482	1,482	1,000	494
2009-01-15	1,494	1,497	1,478	1,485	3,300	495
2009-01-14	1,486	1,501	1,480	1,500	15,500	500
2009-01-13	1,478	1,490	1,471	1,480	5,000	493.33
2009-01-09	1,479	1,480	1,465	1,479	5,200	493
2009-01-08	1,470	1,480	1,461	1,480	2,700	493.33
2009-01-07	1,481	1,481	1,460	1,475	4,500	491.67
2009-01-06	1,463	1,470	1,463	1,468	2,000	489.33
2009-01-05	1,500	1,501	1,460	1,460	11,500	486.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9936 (株)王将フードサービス の時系列データ [2009年度]

9936 (株)王将フードサービスの時系列データ [2009年度]