9936 (株)王将フードサービスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,900	1,900	1,850	1,850	62,700	616.67
2010-12-29	1,910	1,910	1,901	1,906	18,500	635.33
2010-12-28	1,916	1,916	1,906	1,906	11,900	635.33
2010-12-27	1,906	1,915	1,906	1,914	16,400	638
2010-12-24	1,919	1,919	1,905	1,906	11,200	635.33
2010-12-22	1,920	1,920	1,911	1,911	21,200	637
2010-12-21	1,923	1,930	1,910	1,915	21,200	638.33
2010-12-20	1,940	1,940	1,918	1,932	17,100	644
2010-12-17	1,939	1,956	1,933	1,933	18,200	644.33
2010-12-16	1,960	1,965	1,940	1,940	38,400	646.67
2010-12-15	1,954	1,959	1,948	1,959	21,400	653
2010-12-14	1,945	1,954	1,942	1,948	19,700	649.33
2010-12-13	1,945	1,950	1,940	1,942	13,900	647.33
2010-12-10	1,948	1,949	1,944	1,948	16,200	649.33
2010-12-09	1,949	1,949	1,943	1,948	14,600	649.33
2010-12-08	1,943	1,944	1,937	1,942	7,100	647.33
2010-12-07	1,940	1,945	1,935	1,937	14,200	645.67
2010-12-06	1,940	1,940	1,938	1,940	6,100	646.67
2010-12-03	1,930	1,939	1,926	1,938	14,600	646
2010-12-02	1,925	1,940	1,920	1,926	17,200	642
2010-12-01	1,950	1,950	1,920	1,921	26,400	640.33
2010-11-30	1,934	1,956	1,930	1,948	44,800	649.33
2010-11-29	1,909	1,944	1,909	1,937	41,900	645.67
2010-11-26	1,879	1,899	1,873	1,899	15,600	633
2010-11-25	1,880	1,880	1,871	1,876	18,400	625.33
2010-11-24	1,863	1,876	1,836	1,870	21,200	623.33
2010-11-22	1,871	1,879	1,868	1,873	9,600	624.33
2010-11-19	1,883	1,883	1,859	1,870	17,600	623.33
2010-11-18	1,839	1,880	1,836	1,875	36,900	625
2010-11-17	1,835	1,845	1,832	1,838	15,100	612.67
2010-11-16	1,819	1,850	1,807	1,850	41,700	616.67
2010-11-15	1,799	1,817	1,799	1,816	21,400	605.33
2010-11-12	1,782	1,799	1,770	1,799	34,400	599.67
2010-11-11	1,738	1,781	1,733	1,781	36,500	593.67
2010-11-10	1,740	1,750	1,730	1,740	41,700	580
2010-11-09	1,758	1,761	1,741	1,749	38,600	583
2010-11-08	1,778	1,781	1,756	1,772	44,200	590.67
2010-11-05	1,778	1,785	1,771	1,785	20,800	595
2010-11-04	1,766	1,768	1,755	1,768	16,700	589.33
2010-11-02	1,748	1,767	1,747	1,763	23,000	587.67
2010-11-01	1,748	1,758	1,717	1,745	37,000	581.67
2010-10-29	1,764	1,765	1,715	1,715	21,600	571.67
2010-10-28	1,780	1,780	1,725	1,730	34,000	576.67
2010-10-27	1,789	1,790	1,775	1,776	6,600	592
2010-10-26	1,783	1,790	1,775	1,789	7,800	596.33
2010-10-25	1,790	1,790	1,780	1,783	5,500	594.33
2010-10-22	1,770	1,785	1,768	1,785	12,700	595
2010-10-21	1,767	1,779	1,760	1,767	20,500	589
2010-10-20	1,770	1,790	1,767	1,767	14,500	589
2010-10-19	1,782	1,788	1,775	1,778	14,100	592.67
2010-10-18	1,791	1,797	1,770	1,770	29,700	590
2010-10-15	1,795	1,824	1,790	1,790	26,400	596.67
2010-10-14	1,791	1,799	1,790	1,798	17,100	599.33
2010-10-13	1,866	1,866	1,789	1,789	65,600	596.33
2010-10-12	1,880	1,892	1,853	1,861	19,500	620.33
2010-10-08	1,874	1,888	1,874	1,887	11,600	629
2010-10-07	1,865	1,877	1,861	1,874	26,800	624.67
2010-10-06	1,852	1,865	1,852	1,858	13,800	619.33
2010-10-05	1,870	1,871	1,855	1,856	21,800	618.67
2010-10-04	1,890	1,890	1,875	1,875	11,000	625
2010-10-01	1,889	1,902	1,870	1,892	31,900	630.67
2010-09-30	1,926	1,937	1,888	1,889	46,800	629.67
2010-09-29	1,948	1,948	1,931	1,933	25,600	644.33
2010-09-28	1,945	1,945	1,926	1,933	38,000	644.33
2010-09-27	1,990	1,994	1,979	1,979	95,900	659.67
2010-09-24	1,965	1,985	1,964	1,982	34,200	660.67
2010-09-22	1,950	1,979	1,926	1,967	55,700	655.67
2010-09-21	2,004	2,013	1,907	1,950	125,500	650
2010-09-17	1,996	2,004	1,994	2,000	22,500	666.67
2010-09-16	2,006	2,008	1,993	1,994	31,100	664.67
2010-09-15	1,996	2,005	1,986	2,005	39,600	668.33
2010-09-14	2,071	2,076	1,998	2,000	68,200	666.67
2010-09-13	2,007	2,060	2,005	2,060	79,400	686.67
2010-09-10	1,956	1,986	1,950	1,986	35,800	662
2010-09-09	1,938	1,948	1,938	1,947	12,400	649
2010-09-08	1,933	1,939	1,925	1,935	20,900	645
2010-09-07	1,930	1,944	1,928	1,937	17,500	645.67
2010-09-06	1,922	1,929	1,920	1,928	19,600	642.67
2010-09-03	1,911	1,917	1,902	1,906	23,100	635.33
2010-09-02	1,930	1,930	1,900	1,900	23,300	633.33
2010-09-01	1,919	1,929	1,905	1,929	27,500	643
2010-08-31	1,915	1,915	1,896	1,896	32,400	632
2010-08-30	1,937	1,937	1,894	1,913	33,900	637.67
2010-08-27	1,833	1,873	1,820	1,868	28,100	622.67
2010-08-26	1,862	1,863	1,839	1,844	30,600	614.67
2010-08-25	1,871	1,873	1,856	1,866	23,700	622
2010-08-24	1,875	1,904	1,872	1,880	28,600	626.67
2010-08-23	1,890	1,899	1,871	1,872	44,600	624
2010-08-20	1,920	1,920	1,900	1,900	47,200	633.33
2010-08-19	1,952	1,952	1,930	1,936	31,500	645.33
2010-08-18	1,967	1,967	1,951	1,951	17,300	650.33
2010-08-17	1,960	1,969	1,955	1,967	12,900	655.67
2010-08-16	1,970	1,970	1,950	1,959	13,600	653
2010-08-13	1,900	1,977	1,897	1,971	50,300	657
2010-08-12	1,890	1,907	1,880	1,906	83,300	635.33
2010-08-11	2,002	2,005	1,945	1,947	80,500	649
2010-08-10	2,016	2,018	2,004	2,004	21,500	668
2010-08-09	2,001	2,010	2,001	2,010	14,500	670
2010-08-06	1,988	2,000	1,982	1,999	40,900	666.33
2010-08-05	1,998	2,002	1,980	1,982	33,200	660.67
2010-08-04	2,005	2,005	1,990	1,990	42,900	663.33
2010-08-03	2,006	2,006	1,990	1,990	79,300	663.33
2010-08-02	2,035	2,049	2,001	2,003	83,100	667.67
2010-07-30	2,090	2,090	2,068	2,075	37,300	691.67
2010-07-29	2,085	2,085	2,076	2,080	20,300	693.33
2010-07-28	2,053	2,065	2,048	2,065	22,100	688.33
2010-07-27	2,045	2,046	2,030	2,045	12,600	681.67
2010-07-26	2,042	2,045	2,027	2,031	18,400	677
2010-07-23	1,990	2,040	1,975	2,013	55,900	671
2010-07-22	2,009	2,009	1,970	1,971	64,700	657
2010-07-21	2,014	2,029	2,000	2,027	27,000	675.67
2010-07-20	2,012	2,048	2,010	2,010	21,300	670
2010-07-16	2,050	2,081	2,016	2,050	49,300	683.33
2010-07-15	2,091	2,096	2,055	2,061	30,000	687
2010-07-14	2,098	2,105	2,070	2,100	54,800	700
2010-07-13	2,072	2,132	2,061	2,065	111,000	688.33
2010-07-12	2,032	2,141	2,020	2,055	185,800	685
2010-07-09	2,040	2,120	2,012	2,012	161,900	670.67
2010-07-08	1,999	2,031	1,994	2,027	108,100	675.67
2010-07-07	2,000	2,015	1,979	1,990	178,000	663.33
2010-07-06	2,050	2,100	2,003	2,022	218,300	674
2010-07-05	2,221	2,221	2,106	2,124	298,800	708
2010-07-02	2,235	2,269	2,235	2,269	27,900	756.33
2010-07-01	2,265	2,265	2,236	2,236	21,100	745.33
2010-06-30	2,260	2,271	2,240	2,271	23,500	757
2010-06-29	2,294	2,295	2,277	2,277	27,600	759
2010-06-28	2,309	2,316	2,283	2,288	37,700	762.67
2010-06-25	2,320	2,325	2,305	2,312	31,600	770.67
2010-06-24	2,345	2,351	2,335	2,335	11,000	778.33
2010-06-23	2,350	2,359	2,347	2,347	9,700	782.33
2010-06-22	2,352	2,360	2,348	2,360	18,300	786.67
2010-06-21	2,361	2,365	2,355	2,356	14,600	785.33
2010-06-18	2,371	2,385	2,361	2,365	13,900	788.33
2010-06-17	2,389	2,389	2,375	2,382	23,300	794
2010-06-16	2,382	2,399	2,382	2,389	14,900	796.33
2010-06-15	2,371	2,396	2,371	2,384	15,700	794.67
2010-06-14	2,403	2,403	2,383	2,398	12,400	799.33
2010-06-11	2,366	2,407	2,361	2,403	40,900	801
2010-06-10	2,359	2,360	2,345	2,360	16,900	786.67
2010-06-09	2,350	2,369	2,350	2,359	13,600	786.33
2010-06-08	2,352	2,370	2,351	2,362	21,400	787.33
2010-06-07	2,380	2,382	2,362	2,364	18,600	788
2010-06-04	2,425	2,425	2,404	2,407	13,000	802.33
2010-06-03	2,404	2,425	2,403	2,411	30,000	803.67
2010-06-02	2,389	2,414	2,375	2,395	30,800	798.33
2010-06-01	2,407	2,407	2,370	2,390	36,900	796.67
2010-05-31	2,380	2,394	2,346	2,379	22,400	793
2010-05-28	2,399	2,409	2,340	2,343	54,700	781
2010-05-27	2,386	2,415	2,372	2,401	45,300	800.33
2010-05-26	2,300	2,425	2,300	2,425	113,100	808.33
2010-05-25	2,289	2,355	2,281	2,333	124,300	777.67
2010-05-24	2,321	2,336	2,287	2,288	57,600	762.67
2010-05-21	2,310	2,350	2,300	2,340	66,200	780
2010-05-20	2,345	2,396	2,326	2,385	58,400	795
2010-05-19	2,398	2,398	2,350	2,355	35,600	785
2010-05-18	2,420	2,420	2,400	2,410	46,500	803.33
2010-05-17	2,384	2,414	2,379	2,409	86,100	803
2010-05-14	2,360	2,385	2,358	2,372	42,200	790.67
2010-05-13	2,360	2,363	2,356	2,359	16,300	786.33
2010-05-12	2,350	2,369	2,341	2,359	28,700	786.33
2010-05-11	2,395	2,396	2,342	2,342	34,600	780.67
2010-05-10	2,350	2,374	2,346	2,369	38,300	789.67
2010-05-07	2,400	2,405	2,346	2,351	100,300	783.67
2010-05-06	2,425	2,426	2,416	2,420	29,700	806.67
2010-04-30	2,447	2,447	2,430	2,439	45,600	813
2010-04-28	2,431	2,435	2,423	2,428	26,800	809.33
2010-04-27	2,448	2,449	2,439	2,446	44,700	815.33
2010-04-26	2,451	2,452	2,444	2,448	41,800	816
2010-04-23	2,443	2,455	2,440	2,452	63,500	817.33
2010-04-22	2,440	2,443	2,428	2,441	42,100	813.67
2010-04-21	2,428	2,441	2,423	2,440	71,000	813.33
2010-04-20	2,411	2,428	2,411	2,426	35,200	808.67
2010-04-19	2,410	2,415	2,405	2,410	39,300	803.33
2010-04-16	2,428	2,429	2,416	2,417	35,300	805.67
2010-04-15	2,423	2,430	2,415	2,426	56,200	808.67
2010-04-14	2,410	2,429	2,410	2,425	69,900	808.33
2010-04-13	2,420	2,430	2,400	2,430	155,200	810
2010-04-12	2,448	2,449	2,419	2,419	120,600	806.33
2010-04-09	2,440	2,440	2,419	2,429	99,100	809.67
2010-04-08	2,451	2,460	2,435	2,445	77,100	815
2010-04-07	2,418	2,451	2,416	2,446	87,900	815.33
2010-04-06	2,422	2,423	2,416	2,420	41,800	806.67
2010-04-05	2,426	2,427	2,416	2,422	65,700	807.33
2010-04-02	2,425	2,430	2,422	2,427	42,900	809
2010-04-01	2,430	2,432	2,421	2,425	41,300	808.33
2010-03-31	2,421	2,435	2,417	2,435	59,700	811.67
2010-03-30	2,437	2,440	2,415	2,423	95,300	807.67
2010-03-29	2,445	2,448	2,435	2,443	62,400	814.33
2010-03-26	2,475	2,480	2,470	2,478	131,500	826
2010-03-25	2,492	2,493	2,472	2,480	96,300	826.67
2010-03-24	2,489	2,492	2,483	2,492	70,300	830.67
2010-03-23	2,479	2,484	2,475	2,484	59,100	828
2010-03-19	2,455	2,465	2,455	2,465	53,900	821.67
2010-03-18	2,460	2,468	2,449	2,449	75,800	816.33
2010-03-17	2,455	2,459	2,448	2,452	36,800	817.33
2010-03-16	2,456	2,456	2,451	2,455	30,300	818.33
2010-03-15	2,440	2,451	2,437	2,451	52,000	817
2010-03-12	2,453	2,460	2,436	2,439	54,900	813
2010-03-11	2,436	2,446	2,431	2,446	58,200	815.33
2010-03-10	2,418	2,439	2,416	2,431	95,500	810.33
2010-03-09	2,424	2,429	2,412	2,415	119,800	805
2010-03-08	2,435	2,445	2,415	2,424	123,500	808
2010-03-05	2,445	2,453	2,417	2,435	100,500	811.67
2010-03-04	2,478	2,478	2,447	2,455	51,500	818.33
2010-03-03	2,497	2,497	2,456	2,460	57,100	820
2010-03-02	2,500	2,500	2,481	2,494	28,600	831.33
2010-03-01	2,481	2,509	2,481	2,500	62,900	833.33
2010-02-26	2,444	2,495	2,444	2,482	45,800	827.33
2010-02-25	2,444	2,455	2,433	2,437	31,100	812.33
2010-02-24	2,463	2,463	2,442	2,443	56,700	814.33
2010-02-23	2,479	2,479	2,460	2,466	31,700	822
2010-02-22	2,467	2,485	2,464	2,480	37,100	826.67
2010-02-19	2,485	2,485	2,460	2,462	48,900	820.67
2010-02-18	2,495	2,504	2,463	2,482	56,200	827.33
2010-02-17	2,517	2,520	2,495	2,505	68,100	835
2010-02-16	2,506	2,518	2,503	2,517	30,500	839
2010-02-15	2,510	2,519	2,509	2,510	28,400	836.67
2010-02-12	2,504	2,522	2,504	2,510	38,000	836.67
2010-02-10	2,508	2,510	2,499	2,502	40,800	834
2010-02-09	2,528	2,530	2,490	2,504	61,500	834.67
2010-02-08	2,554	2,555	2,521	2,521	35,200	840.33
2010-02-05	2,500	2,559	2,499	2,558	89,200	852.67
2010-02-04	2,520	2,530	2,502	2,507	92,500	835.67
2010-02-03	2,530	2,533	2,520	2,520	48,100	840
2010-02-02	2,531	2,561	2,531	2,534	57,900	844.67
2010-02-01	2,595	2,595	2,522	2,536	107,600	845.33
2010-01-29	2,530	2,560	2,520	2,560	82,400	853.33
2010-01-28	2,559	2,562	2,490	2,500	127,900	833.33
2010-01-27	2,590	2,601	2,550	2,550	56,000	850
2010-01-26	2,594	2,609	2,571	2,588	71,700	862.67
2010-01-25	2,575	2,594	2,560	2,590	38,700	863.33
2010-01-22	2,540	2,600	2,540	2,575	50,700	858.33
2010-01-21	2,548	2,568	2,544	2,550	66,100	850
2010-01-20	2,600	2,627	2,556	2,578	103,900	859.33
2010-01-19	2,595	2,648	2,585	2,603	215,700	867.67
2010-01-18	2,550	2,570	2,536	2,552	47,400	850.67
2010-01-15	2,550	2,575	2,530	2,537	111,500	845.67
2010-01-14	2,487	2,525	2,465	2,521	134,500	840.33
2010-01-13	2,398	2,465	2,391	2,465	97,500	821.67
2010-01-12	2,421	2,421	2,388	2,395	80,400	798.33
2010-01-08	2,441	2,441	2,412	2,413	49,200	804.33
2010-01-07	2,430	2,447	2,430	2,440	41,900	813.33
2010-01-06	2,455	2,455	2,426	2,433	90,000	811
2010-01-05	2,500	2,505	2,470	2,475	87,900	825
2010-01-04	2,475	2,500	2,470	2,499	35,500	833

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 [2010年度]

9936 (株)王将フードサービスの時系列データ [2010年度]