9936 (株)王将フードサービスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,844	1,849	1,816	1,833	13,600	611
2011-12-29	1,850	1,850	1,824	1,824	12,500	608
2011-12-28	1,822	1,828	1,820	1,828	6,700	609.33
2011-12-27	1,820	1,821	1,815	1,818	11,400	606
2011-12-26	1,824	1,824	1,821	1,821	6,200	607
2011-12-22	1,828	1,829	1,815	1,819	11,400	606.33
2011-12-21	1,830	1,830	1,824	1,825	2,500	608.33
2011-12-20	1,828	1,834	1,822	1,825	11,700	608.33
2011-12-19	1,818	1,819	1,811	1,811	6,600	603.67
2011-12-16	1,819	1,822	1,818	1,818	8,300	606
2011-12-15	1,821	1,822	1,818	1,818	5,300	606
2011-12-14	1,826	1,830	1,820	1,820	8,200	606.67
2011-12-13	1,820	1,825	1,820	1,825	5,300	608.33
2011-12-12	1,815	1,824	1,815	1,820	7,700	606.67
2011-12-09	1,825	1,827	1,810	1,815	22,300	605
2011-12-08	1,834	1,838	1,830	1,831	9,200	610.33
2011-12-07	1,835	1,840	1,830	1,840	12,000	613.33
2011-12-06	1,835	1,840	1,835	1,835	8,800	611.67
2011-12-05	1,840	1,840	1,830	1,835	4,500	611.67
2011-12-02	1,845	1,845	1,830	1,835	4,600	611.67
2011-12-01	1,848	1,848	1,825	1,843	11,700	614.33
2011-11-30	1,814	1,845	1,810	1,845	16,200	615
2011-11-29	1,815	1,815	1,802	1,814	7,900	604.67
2011-11-28	1,808	1,808	1,799	1,808	16,600	602.67
2011-11-25	1,808	1,810	1,803	1,807	7,300	602.33
2011-11-24	1,815	1,818	1,809	1,814	10,000	604.67
2011-11-22	1,822	1,822	1,815	1,817	4,200	605.67
2011-11-21	1,820	1,822	1,819	1,822	6,000	607.33
2011-11-18	1,822	1,825	1,818	1,823	4,300	607.67
2011-11-17	1,828	1,830	1,823	1,826	2,600	608.67
2011-11-16	1,833	1,833	1,823	1,828	3,600	609.33
2011-11-15	1,820	1,837	1,820	1,833	6,400	611
2011-11-14	1,829	1,835	1,821	1,835	2,200	611.67
2011-11-11	1,829	1,829	1,818	1,824	3,400	608
2011-11-10	1,823	1,827	1,814	1,817	11,600	605.67
2011-11-09	1,820	1,830	1,820	1,829	5,600	609.67
2011-11-08	1,822	1,826	1,822	1,825	7,800	608.33
2011-11-07	1,824	1,836	1,823	1,826	14,800	608.67
2011-11-04	1,830	1,830	1,823	1,824	6,400	608
2011-11-02	1,830	1,832	1,826	1,831	4,200	610.33
2011-11-01	1,832	1,846	1,831	1,837	9,700	612.33
2011-10-31	1,839	1,845	1,832	1,845	12,500	615
2011-10-28	1,830	1,831	1,819	1,831	11,900	610.33
2011-10-27	1,820	1,826	1,820	1,824	3,100	608
2011-10-26	1,821	1,826	1,819	1,820	3,100	606.67
2011-10-25	1,830	1,838	1,821	1,821	6,600	607
2011-10-24	1,830	1,831	1,828	1,830	7,900	610
2011-10-21	1,830	1,839	1,830	1,830	3,900	610
2011-10-20	1,837	1,849	1,830	1,830	2,700	610
2011-10-19	1,833	1,848	1,833	1,845	12,500	615
2011-10-18	1,840	1,840	1,830	1,831	4,800	610.33
2011-10-17	1,845	1,845	1,834	1,840	9,900	613.33
2011-10-14	1,840	1,840	1,834	1,838	3,800	612.67
2011-10-13	1,840	1,845	1,835	1,840	11,000	613.33
2011-10-12	1,851	1,851	1,836	1,845	8,100	615
2011-10-11	1,838	1,847	1,829	1,843	5,700	614.33
2011-10-07	1,825	1,837	1,822	1,837	9,300	612.33
2011-10-06	1,816	1,831	1,815	1,829	9,200	609.67
2011-10-05	1,825	1,838	1,815	1,816	14,100	605.33
2011-10-04	1,850	1,850	1,825	1,830	28,800	610
2011-10-03	1,868	1,868	1,852	1,858	15,300	619.33
2011-09-30	1,861	1,870	1,856	1,870	8,700	623.33
2011-09-29	1,864	1,870	1,857	1,869	21,800	623
2011-09-28	1,848	1,864	1,848	1,864	25,100	621.33
2011-09-27	1,864	1,875	1,864	1,875	69,500	625
2011-09-26	1,867	1,870	1,865	1,865	20,300	621.67
2011-09-22	1,874	1,874	1,867	1,869	24,400	623
2011-09-21	1,875	1,876	1,873	1,874	9,100	624.67
2011-09-20	1,870	1,875	1,869	1,875	13,700	625
2011-09-16	1,862	1,870	1,862	1,870	13,000	623.33
2011-09-15	1,870	1,870	1,860	1,861	12,400	620.33
2011-09-14	1,869	1,870	1,864	1,864	11,400	621.33
2011-09-13	1,870	1,870	1,868	1,868	7,400	622.67
2011-09-12	1,870	1,874	1,866	1,869	10,100	623
2011-09-09	1,865	1,871	1,863	1,871	10,400	623.67
2011-09-08	1,866	1,867	1,857	1,865	23,000	621.67
2011-09-07	1,870	1,872	1,866	1,867	13,400	622.33
2011-09-06	1,875	1,880	1,865	1,873	11,700	624.33
2011-09-05	1,870	1,879	1,870	1,876	9,900	625.33
2011-09-02	1,884	1,884	1,870	1,877	13,400	625.67
2011-09-01	1,889	1,889	1,875	1,880	16,600	626.67
2011-08-31	1,874	1,879	1,870	1,877	16,500	625.67
2011-08-30	1,890	1,890	1,872	1,873	12,900	624.33
2011-08-29	1,890	1,890	1,874	1,876	10,700	625.33
2011-08-26	1,869	1,869	1,856	1,862	9,400	620.67
2011-08-25	1,860	1,875	1,860	1,860	9,200	620
2011-08-24	1,872	1,874	1,850	1,855	19,000	618.33
2011-08-23	1,879	1,884	1,870	1,873	16,000	624.33
2011-08-22	1,896	1,900	1,879	1,879	22,500	626.33
2011-08-19	1,892	1,904	1,892	1,902	12,200	634
2011-08-18	1,907	1,910	1,895	1,908	17,800	636
2011-08-17	1,920	1,920	1,903	1,913	7,700	637.67
2011-08-16	1,914	1,930	1,907	1,930	11,800	643.33
2011-08-15	1,895	1,908	1,895	1,906	9,300	635.33
2011-08-12	1,895	1,897	1,881	1,890	14,600	630
2011-08-11	1,880	1,891	1,875	1,891	11,500	630.33
2011-08-10	1,914	1,914	1,871	1,876	21,300	625.33
2011-08-09	1,880	1,899	1,851	1,899	27,700	633
2011-08-08	1,900	1,900	1,890	1,896	9,500	632
2011-08-05	1,895	1,900	1,890	1,900	18,400	633.33
2011-08-04	1,910	1,915	1,902	1,902	8,600	634
2011-08-03	1,918	1,918	1,904	1,904	9,600	634.67
2011-08-02	1,940	1,940	1,914	1,920	18,000	640
2011-08-01	1,954	1,954	1,941	1,947	11,000	649
2011-07-29	1,948	1,948	1,938	1,947	18,000	649
2011-07-28	1,939	1,940	1,920	1,938	8,600	646
2011-07-27	1,949	1,949	1,940	1,940	13,800	646.67
2011-07-26	1,949	1,949	1,943	1,948	15,500	649.33
2011-07-25	1,928	1,939	1,920	1,939	13,300	646.33
2011-07-22	1,919	1,925	1,911	1,921	5,600	640.33
2011-07-21	1,917	1,923	1,911	1,912	8,400	637.33
2011-07-20	1,908	1,918	1,906	1,917	10,700	639
2011-07-19	1,915	1,915	1,905	1,905	13,100	635
2011-07-15	1,899	1,918	1,899	1,907	16,600	635.67
2011-07-14	1,904	1,909	1,896	1,899	16,500	633
2011-07-13	1,903	1,911	1,900	1,904	9,300	634.67
2011-07-12	1,900	1,904	1,899	1,901	14,100	633.67
2011-07-11	1,901	1,904	1,900	1,904	21,700	634.67
2011-07-08	1,908	1,908	1,895	1,901	14,100	633.67
2011-07-07	1,910	1,910	1,900	1,900	11,600	633.33
2011-07-06	1,902	1,906	1,894	1,906	21,900	635.33
2011-07-05	1,902	1,919	1,893	1,896	27,200	632
2011-07-04	1,917	1,920	1,900	1,902	16,000	634
2011-07-01	1,917	1,917	1,899	1,901	16,500	633.67
2011-06-30	1,901	1,910	1,900	1,900	10,800	633.33
2011-06-29	1,925	1,925	1,903	1,906	11,500	635.33
2011-06-28	1,901	1,902	1,891	1,902	5,100	634
2011-06-27	1,902	1,902	1,892	1,899	6,500	633
2011-06-24	1,898	1,902	1,896	1,902	4,500	634
2011-06-23	1,887	1,900	1,885	1,887	4,500	629
2011-06-22	1,885	1,902	1,885	1,887	8,000	629
2011-06-21	1,895	1,895	1,881	1,884	5,800	628
2011-06-20	1,882	1,900	1,882	1,886	6,900	628.67
2011-06-17	1,882	1,900	1,876	1,876	24,500	625.33
2011-06-16	1,894	1,897	1,885	1,887	9,200	629
2011-06-15	1,910	1,910	1,898	1,900	12,600	633.33
2011-06-14	1,912	1,912	1,902	1,907	4,500	635.67
2011-06-13	1,902	1,906	1,900	1,905	3,100	635
2011-06-10	1,914	1,915	1,901	1,906	5,500	635.33
2011-06-09	1,909	1,909	1,901	1,903	7,000	634.33
2011-06-08	1,913	1,913	1,908	1,913	4,400	637.67
2011-06-07	1,911	1,928	1,905	1,906	11,100	635.33
2011-06-06	1,935	1,935	1,910	1,920	14,500	640
2011-06-03	1,930	1,940	1,906	1,940	23,600	646.67
2011-06-02	1,931	1,934	1,920	1,925	7,000	641.67
2011-06-01	1,939	1,939	1,931	1,939	14,900	646.33
2011-05-31	1,923	1,934	1,923	1,924	11,400	641.33
2011-05-30	1,936	1,936	1,917	1,936	28,800	645.33
2011-05-27	1,907	1,914	1,904	1,910	8,500	636.67
2011-05-26	1,903	1,910	1,901	1,903	4,900	634.33
2011-05-25	1,919	1,919	1,900	1,903	8,500	634.33
2011-05-24	1,888	1,918	1,888	1,914	19,400	638
2011-05-23	1,889	1,891	1,880	1,888	11,300	629.33
2011-05-20	1,884	1,893	1,878	1,889	10,500	629.67
2011-05-19	1,885	1,885	1,872	1,877	13,200	625.67
2011-05-18	1,877	1,885	1,861	1,885	19,300	628.33
2011-05-17	1,891	1,891	1,861	1,877	15,800	625.67
2011-05-16	1,890	1,893	1,876	1,893	14,100	631
2011-05-13	1,899	1,899	1,885	1,895	19,400	631.67
2011-05-12	1,888	1,895	1,886	1,891	7,600	630.33
2011-05-11	1,888	1,898	1,888	1,895	18,300	631.67
2011-05-10	1,881	1,886	1,877	1,884	16,300	628
2011-05-09	1,887	1,887	1,880	1,882	11,800	627.33
2011-05-06	1,870	1,882	1,867	1,880	14,400	626.67
2011-05-02	1,946	1,946	1,859	1,879	104,600	626.33
2011-04-28	1,901	1,911	1,900	1,906	9,500	635.33
2011-04-27	1,902	1,909	1,898	1,902	13,500	634
2011-04-26	1,902	1,905	1,902	1,902	6,100	634
2011-04-25	1,906	1,915	1,900	1,902	8,800	634
2011-04-22	1,900	1,910	1,900	1,908	8,000	636
2011-04-21	1,910	1,910	1,900	1,904	9,500	634.67
2011-04-20	1,908	1,912	1,901	1,907	11,800	635.67
2011-04-19	1,901	1,905	1,901	1,902	4,700	634
2011-04-18	1,925	1,930	1,900	1,904	24,600	634.67
2011-04-15	1,915	1,943	1,915	1,928	14,000	642.67
2011-04-14	1,925	1,935	1,918	1,930	6,800	643.33
2011-04-13	1,902	1,933	1,902	1,929	10,300	643
2011-04-12	1,925	1,933	1,900	1,913	21,900	637.67
2011-04-11	1,934	1,934	1,925	1,933	6,000	644.33
2011-04-08	1,881	1,933	1,880	1,933	15,500	644.33
2011-04-07	1,923	1,926	1,900	1,914	14,400	638
2011-04-06	1,920	1,930	1,920	1,923	13,300	641
2011-04-05	1,966	1,966	1,930	1,930	13,900	643.33
2011-04-04	1,989	1,989	1,962	1,971	13,700	657
2011-04-01	1,975	1,980	1,961	1,965	12,600	655
2011-03-31	1,952	1,974	1,952	1,974	18,900	658
2011-03-30	1,974	1,974	1,948	1,951	21,800	650.33
2011-03-29	1,960	1,974	1,952	1,974	31,900	658
2011-03-28	2,025	2,033	1,959	1,991	96,400	663.67
2011-03-25	2,060	2,060	1,996	2,000	33,300	666.67
2011-03-24	2,050	2,054	2,015	2,040	30,000	680
2011-03-23	2,077	2,091	2,046	2,067	29,700	689
2011-03-22	2,035	2,099	2,034	2,057	41,400	685.67
2011-03-18	1,979	1,982	1,905	1,965	25,400	655
2011-03-17	1,830	1,900	1,830	1,879	38,400	626.33
2011-03-16	1,756	1,896	1,754	1,861	58,900	620.33
2011-03-15	1,966	1,976	1,691	1,800	116,900	600
2011-03-14	1,870	2,038	1,870	1,965	83,800	655
2011-03-11	2,160	2,193	2,155	2,190	22,200	730
2011-03-10	2,189	2,190	2,166	2,185	14,800	728.33
2011-03-09	2,165	2,182	2,158	2,182	10,700	727.33
2011-03-08	2,152	2,156	2,150	2,156	10,500	718.67
2011-03-07	2,183	2,190	2,161	2,170	11,400	723.33
2011-03-04	2,191	2,205	2,183	2,183	9,900	727.67
2011-03-03	2,199	2,199	2,183	2,191	11,200	730.33
2011-03-02	2,196	2,204	2,187	2,187	24,600	729
2011-03-01	2,200	2,211	2,180	2,200	37,000	733.33
2011-02-28	2,202	2,220	2,195	2,204	31,700	734.67
2011-02-25	2,188	2,198	2,170	2,198	11,600	732.67
2011-02-24	2,228	2,234	2,190	2,190	25,300	730
2011-02-23	2,230	2,249	2,225	2,247	26,500	749
2011-02-22	2,220	2,240	2,192	2,239	28,000	746.33
2011-02-21	2,187	2,214	2,170	2,214	43,700	738
2011-02-18	2,145	2,176	2,145	2,176	38,500	725.33
2011-02-17	2,090	2,145	2,090	2,145	45,200	715
2011-02-16	2,102	2,115	2,097	2,103	28,400	701
2011-02-15	2,150	2,150	2,120	2,128	20,500	709.33
2011-02-14	2,150	2,160	2,147	2,152	22,100	717.33
2011-02-10	2,165	2,168	2,155	2,157	11,900	719
2011-02-09	2,150	2,165	2,136	2,165	21,000	721.67
2011-02-08	2,118	2,161	2,116	2,152	44,900	717.33
2011-02-07	2,105	2,114	2,100	2,110	13,300	703.33
2011-02-04	2,097	2,105	2,076	2,102	20,200	700.67
2011-02-03	2,087	2,097	2,081	2,091	17,000	697
2011-02-02	2,040	2,082	2,040	2,081	41,300	693.67
2011-02-01	2,030	2,050	2,020	2,050	17,300	683.33
2011-01-31	2,061	2,061	2,015	2,030	18,400	676.67
2011-01-28	2,064	2,069	2,049	2,065	17,500	688.33
2011-01-27	2,054	2,061	2,052	2,060	12,700	686.67
2011-01-26	2,030	2,055	2,025	2,055	14,100	685
2011-01-25	2,014	2,020	2,000	2,020	19,000	673.33
2011-01-24	1,993	2,021	1,993	1,994	12,200	664.67
2011-01-21	2,030	2,032	1,989	1,993	38,900	664.33
2011-01-20	2,065	2,070	2,038	2,039	22,300	679.67
2011-01-19	2,075	2,075	2,065	2,074	18,300	691.33
2011-01-18	2,050	2,076	2,042	2,073	32,800	691
2011-01-17	2,033	2,052	2,005	2,051	47,900	683.67
2011-01-14	1,995	2,040	1,986	2,033	77,700	677.67
2011-01-13	1,989	1,995	1,983	1,995	22,900	665
2011-01-12	1,988	1,988	1,980	1,984	28,700	661.33
2011-01-11	1,944	1,980	1,921	1,980	47,200	660
2011-01-07	1,934	1,940	1,916	1,918	19,400	639.33
2011-01-06	1,895	1,927	1,895	1,923	28,000	641
2011-01-05	1,891	1,900	1,886	1,895	24,100	631.67
2011-01-04	1,887	1,894	1,871	1,886	30,500	628.67

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 [2011年度]

9936 (株)王将フードサービスの時系列データ [2011年度]