9936 (株)王将フードサービスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,030	2,045	2,021	2,045	26,000	681.67
2012-12-27	2,015	2,024	2,002	2,024	33,800	674.67
2012-12-26	1,999	2,011	1,990	2,011	19,500	670.33
2012-12-25	2,001	2,004	1,992	1,992	14,400	664
2012-12-21	1,994	2,005	1,994	2,001	23,700	667
2012-12-20	1,996	1,996	1,991	1,994	7,000	664.67
2012-12-19	1,993	1,995	1,988	1,995	17,000	665
2012-12-18	1,991	1,992	1,983	1,992	17,400	664
2012-12-17	1,986	1,990	1,982	1,990	8,000	663.33
2012-12-14	1,986	1,995	1,986	1,993	10,200	664.33
2012-12-13	1,985	1,994	1,981	1,994	11,100	664.67
2012-12-12	1,979	1,995	1,975	1,975	21,300	658.33
2012-12-11	1,960	1,978	1,955	1,978	13,800	659.33
2012-12-10	1,951	1,960	1,950	1,956	9,900	652
2012-12-07	1,942	1,949	1,942	1,949	6,900	649.67
2012-12-06	1,940	1,947	1,939	1,941	7,900	647
2012-12-05	1,941	1,941	1,930	1,940	4,500	646.67
2012-12-04	1,938	1,938	1,930	1,931	13,800	643.67
2012-12-03	1,945	1,945	1,936	1,939	10,600	646.33
2012-11-30	1,938	1,940	1,936	1,940	9,900	646.67
2012-11-29	1,937	1,939	1,930	1,938	11,400	646
2012-11-28	1,934	1,935	1,931	1,935	6,600	645
2012-11-27	1,926	1,931	1,921	1,931	12,700	643.67
2012-11-26	1,918	1,925	1,910	1,925	12,000	641.67
2012-11-22	1,911	1,916	1,910	1,916	4,000	638.67
2012-11-21	1,907	1,909	1,905	1,908	6,500	636
2012-11-20	1,914	1,918	1,905	1,906	8,600	635.33
2012-11-19	1,900	1,907	1,895	1,904	27,000	634.67
2012-11-16	1,910	1,915	1,901	1,903	18,300	634.33
2012-11-15	1,914	1,920	1,907	1,915	9,100	638.33
2012-11-14	1,915	1,929	1,910	1,914	5,300	638
2012-11-13	1,907	1,914	1,891	1,907	19,200	635.67
2012-11-12	1,920	1,920	1,910	1,910	9,100	636.67
2012-11-09	1,918	1,928	1,915	1,920	14,300	640
2012-11-08	1,927	1,929	1,918	1,929	7,600	643
2012-11-07	1,930	1,930	1,922	1,923	6,900	641
2012-11-06	1,930	1,931	1,922	1,930	5,300	643.33
2012-11-05	1,931	1,936	1,925	1,926	5,000	642
2012-11-02	1,937	1,945	1,930	1,934	8,600	644.67
2012-11-01	1,940	1,940	1,929	1,937	7,900	645.67
2012-10-31	1,931	1,936	1,928	1,931	6,100	643.67
2012-10-30	1,945	1,945	1,932	1,940	3,300	646.67
2012-10-29	1,945	1,945	1,932	1,944	9,700	648
2012-10-26	1,934	1,936	1,930	1,936	6,700	645.33
2012-10-25	1,930	1,934	1,926	1,934	5,600	644.67
2012-10-24	1,925	1,932	1,918	1,931	7,800	643.67
2012-10-23	1,930	1,934	1,928	1,934	4,100	644.67
2012-10-22	1,930	1,935	1,925	1,931	6,600	643.67
2012-10-19	1,945	1,945	1,929	1,929	6,700	643
2012-10-18	1,920	1,950	1,913	1,949	17,100	649.67
2012-10-17	1,909	1,911	1,902	1,911	12,700	637
2012-10-16	1,900	1,914	1,900	1,908	7,800	636
2012-10-15	1,910	1,911	1,898	1,899	22,100	633
2012-10-12	1,913	1,913	1,905	1,910	8,800	636.67
2012-10-11	1,911	1,913	1,903	1,904	6,900	634.67
2012-10-10	1,902	1,911	1,900	1,911	7,800	637
2012-10-09	1,913	1,913	1,900	1,907	17,300	635.67
2012-10-05	1,902	1,913	1,901	1,912	7,900	637.33
2012-10-04	1,901	1,914	1,900	1,912	8,300	637.33
2012-10-03	1,913	1,915	1,900	1,900	17,600	633.33
2012-10-02	1,915	1,923	1,911	1,916	10,700	638.67
2012-10-01	1,932	1,932	1,915	1,915	24,600	638.33
2012-09-28	1,923	1,930	1,919	1,930	13,700	643.33
2012-09-27	1,925	1,930	1,921	1,930	10,100	643.33
2012-09-26	1,920	1,948	1,920	1,929	43,700	643
2012-09-25	1,985	1,990	1,984	1,990	88,400	663.33
2012-09-24	1,975	1,983	1,972	1,982	22,200	660.67
2012-09-21	1,980	1,985	1,970	1,970	31,500	656.67
2012-09-20	1,980	1,983	1,976	1,981	8,400	660.33
2012-09-19	1,980	1,984	1,973	1,979	16,900	659.67
2012-09-18	1,987	1,987	1,978	1,980	10,500	660
2012-09-14	1,990	1,990	1,985	1,986	24,100	662
2012-09-13	1,984	1,986	1,980	1,982	10,700	660.67
2012-09-12	1,965	1,984	1,965	1,983	12,900	661
2012-09-11	1,972	1,972	1,955	1,964	7,500	654.67
2012-09-10	1,967	1,970	1,960	1,967	3,800	655.67
2012-09-07	1,962	1,968	1,961	1,962	5,000	654
2012-09-06	1,961	1,969	1,961	1,967	3,500	655.67
2012-09-05	1,984	1,985	1,962	1,962	10,200	654
2012-09-04	1,988	1,989	1,976	1,985	5,700	661.67
2012-09-03	1,990	1,990	1,978	1,990	13,300	663.33
2012-08-31	1,995	1,995	1,986	1,990	7,300	663.33
2012-08-30	2,001	2,003	1,985	1,999	9,400	666.33
2012-08-29	2,002	2,005	1,990	2,003	17,300	667.67
2012-08-28	1,979	2,014	1,973	1,998	42,900	666
2012-08-27	1,943	1,979	1,940	1,979	28,300	659.67
2012-08-24	1,926	1,942	1,921	1,939	16,600	646.33
2012-08-23	1,911	1,924	1,911	1,922	4,900	640.67
2012-08-22	1,926	1,926	1,904	1,910	16,500	636.67
2012-08-21	1,919	1,925	1,919	1,925	3,000	641.67
2012-08-20	1,922	1,924	1,918	1,918	7,600	639.33
2012-08-17	1,910	1,918	1,904	1,918	17,200	639.33
2012-08-16	1,909	1,914	1,902	1,912	3,300	637.33
2012-08-15	1,910	1,913	1,892	1,909	17,100	636.33
2012-08-14	1,918	1,918	1,903	1,904	7,000	634.67
2012-08-13	1,909	1,910	1,900	1,902	9,500	634
2012-08-10	1,911	1,917	1,907	1,908	3,400	636
2012-08-09	1,919	1,923	1,905	1,910	6,900	636.67
2012-08-08	1,924	1,924	1,910	1,919	6,400	639.67
2012-08-07	1,916	1,922	1,910	1,918	3,000	639.33
2012-08-06	1,905	1,920	1,905	1,906	2,900	635.33
2012-08-03	1,910	1,913	1,901	1,901	5,700	633.67
2012-08-02	1,912	1,918	1,911	1,912	11,800	637.33
2012-08-01	1,940	1,940	1,917	1,920	13,300	640
2012-07-31	1,930	1,938	1,922	1,938	9,800	646
2012-07-30	1,943	1,943	1,930	1,932	11,500	644
2012-07-27	1,927	1,938	1,923	1,938	7,300	646
2012-07-26	1,929	1,929	1,917	1,927	6,300	642.33
2012-07-25	1,930	1,937	1,920	1,928	5,300	642.67
2012-07-24	1,925	1,933	1,921	1,933	5,200	644.33
2012-07-23	1,930	1,935	1,924	1,925	8,100	641.67
2012-07-20	1,940	1,942	1,936	1,939	4,200	646.33
2012-07-19	1,925	1,944	1,925	1,940	6,200	646.67
2012-07-18	1,941	1,946	1,923	1,925	9,900	641.67
2012-07-17	1,940	1,945	1,936	1,943	6,800	647.67
2012-07-13	1,946	1,950	1,941	1,950	7,700	650
2012-07-12	1,954	1,954	1,945	1,950	4,600	650
2012-07-11	1,950	1,952	1,940	1,950	8,300	650
2012-07-10	1,941	1,951	1,938	1,951	8,300	650.33
2012-07-09	1,948	1,949	1,938	1,948	6,400	649.33
2012-07-06	1,945	1,946	1,941	1,946	9,800	648.67
2012-07-05	1,940	1,945	1,940	1,941	3,400	647
2012-07-04	1,940	1,942	1,933	1,933	13,100	644.33
2012-07-03	1,948	1,949	1,940	1,945	6,400	648.33
2012-07-02	1,954	1,954	1,919	1,940	18,100	646.67
2012-06-29	1,944	1,947	1,940	1,940	15,800	646.67
2012-06-28	1,911	1,925	1,911	1,925	10,400	641.67
2012-06-27	1,905	1,910	1,905	1,905	7,600	635
2012-06-26	1,895	1,905	1,893	1,901	10,100	633.67
2012-06-25	1,900	1,900	1,890	1,898	5,500	632.67
2012-06-22	1,880	1,888	1,872	1,888	6,400	629.33
2012-06-21	1,870	1,879	1,865	1,872	6,700	624
2012-06-20	1,860	1,870	1,856	1,870	7,800	623.33
2012-06-19	1,856	1,860	1,856	1,857	4,400	619
2012-06-18	1,870	1,870	1,853	1,860	12,200	620
2012-06-15	1,845	1,860	1,845	1,860	8,600	620
2012-06-14	1,846	1,847	1,845	1,845	4,900	615
2012-06-13	1,852	1,858	1,846	1,846	10,400	615.33
2012-06-12	1,860	1,860	1,849	1,852	8,600	617.33
2012-06-11	1,855	1,857	1,849	1,850	12,300	616.67
2012-06-08	1,860	1,860	1,850	1,850	13,900	616.67
2012-06-07	1,859	1,866	1,855	1,866	4,200	622
2012-06-06	1,852	1,862	1,850	1,851	4,300	617
2012-06-05	1,853	1,867	1,850	1,850	6,900	616.67
2012-06-04	1,873	1,873	1,854	1,854	4,400	618
2012-06-01	1,878	1,878	1,865	1,876	10,500	625.33
2012-05-31	1,863	1,879	1,855	1,879	10,200	626.33
2012-05-30	1,870	1,870	1,865	1,865	6,300	621.67
2012-05-29	1,881	1,882	1,865	1,870	7,700	623.33
2012-05-28	1,855	1,863	1,855	1,861	7,400	620.33
2012-05-25	1,869	1,870	1,853	1,854	7,100	618
2012-05-24	1,871	1,872	1,855	1,856	8,900	618.67
2012-05-23	1,880	1,880	1,870	1,870	2,300	623.33
2012-05-22	1,880	1,882	1,870	1,870	9,000	623.33
2012-05-21	1,866	1,870	1,861	1,870	8,100	623.33
2012-05-18	1,860	1,874	1,860	1,869	11,900	623
2012-05-17	1,868	1,878	1,860	1,869	3,300	623
2012-05-16	1,865	1,874	1,855	1,865	5,900	621.67
2012-05-15	1,860	1,874	1,840	1,864	33,200	621.33
2012-05-14	1,910	1,911	1,890	1,900	16,000	633.33
2012-05-11	1,929	1,929	1,903	1,911	3,700	637
2012-05-10	1,917	1,920	1,901	1,920	11,000	640
2012-05-09	1,937	1,943	1,919	1,926	10,100	642
2012-05-08	1,942	1,950	1,940	1,943	4,300	647.67
2012-05-07	1,956	1,956	1,933	1,946	15,600	648.67
2012-05-02	1,984	1,984	1,956	1,958	10,400	652.67
2012-05-01	1,990	1,990	1,961	1,965	14,500	655
2012-04-27	1,967	1,977	1,967	1,975	4,200	658.33
2012-04-26	1,987	1,987	1,972	1,975	3,100	658.33
2012-04-25	1,985	1,985	1,971	1,980	5,700	660
2012-04-24	1,991	1,991	1,967	1,985	6,500	661.67
2012-04-23	1,975	1,993	1,966	1,993	8,400	664.33
2012-04-20	1,970	1,989	1,966	1,972	6,800	657.33
2012-04-19	1,990	1,994	1,976	1,977	5,500	659
2012-04-18	1,990	1,997	1,986	1,991	13,900	663.67
2012-04-17	1,998	1,998	1,986	1,986	7,700	662
2012-04-16	1,998	1,999	1,989	1,992	10,400	664
2012-04-13	1,999	1,999	1,965	1,998	10,600	666
2012-04-12	1,975	1,989	1,970	1,989	11,600	663
2012-04-11	1,950	1,975	1,940	1,975	27,000	658.33
2012-04-10	1,955	1,971	1,955	1,965	6,600	655
2012-04-09	1,950	1,974	1,949	1,974	12,000	658
2012-04-06	1,970	1,979	1,953	1,964	7,100	654.67
2012-04-05	1,984	1,985	1,958	1,984	16,700	661.33
2012-04-04	1,987	1,987	1,970	1,986	13,400	662
2012-04-03	1,994	1,998	1,977	1,987	10,800	662.33
2012-04-02	2,001	2,001	1,988	2,000	15,400	666.67
2012-03-30	1,988	2,001	1,987	2,001	28,600	667
2012-03-29	1,989	1,992	1,980	1,984	19,600	661.33
2012-03-28	1,935	1,992	1,930	1,989	83,000	663
2012-03-27	2,005	2,024	2,002	2,024	87,400	674.67
2012-03-26	2,005	2,011	2,005	2,005	39,700	668.33
2012-03-23	2,020	2,020	2,003	2,005	42,900	668.33
2012-03-22	2,025	2,026	2,019	2,019	32,800	673
2012-03-21	2,024	2,029	2,023	2,027	34,800	675.67
2012-03-19	2,016	2,024	2,015	2,023	17,000	674.33
2012-03-16	2,010	2,015	2,010	2,014	13,700	671.33
2012-03-15	2,019	2,019	2,007	2,009	11,100	669.67
2012-03-14	1,998	2,012	1,998	2,000	35,100	666.67
2012-03-13	1,980	1,990	1,972	1,990	21,200	663.33
2012-03-12	1,950	1,968	1,950	1,968	18,600	656
2012-03-09	1,946	1,948	1,943	1,948	12,800	649.33
2012-03-08	1,939	1,945	1,933	1,944	12,100	648
2012-03-07	1,929	1,939	1,922	1,939	12,900	646.33
2012-03-06	1,937	1,938	1,924	1,932	20,600	644
2012-03-05	1,934	1,940	1,934	1,935	13,200	645
2012-03-02	1,932	1,934	1,930	1,934	9,000	644.67
2012-03-01	1,930	1,933	1,925	1,930	18,900	643.33
2012-02-29	1,924	1,924	1,920	1,924	16,900	641.33
2012-02-28	1,921	1,923	1,917	1,921	14,500	640.33
2012-02-27	1,910	1,924	1,910	1,920	24,700	640
2012-02-24	1,900	1,914	1,898	1,905	20,700	635
2012-02-23	1,910	1,910	1,894	1,898	22,300	632.67
2012-02-22	1,914	1,918	1,897	1,901	18,200	633.67
2012-02-21	1,916	1,918	1,907	1,907	10,300	635.67
2012-02-20	1,925	1,925	1,907	1,909	18,400	636.33
2012-02-17	1,921	1,923	1,915	1,917	14,100	639
2012-02-16	1,924	1,924	1,918	1,921	7,600	640.33
2012-02-15	1,908	1,924	1,900	1,924	28,000	641.33
2012-02-14	1,909	1,910	1,902	1,904	8,700	634.67
2012-02-13	1,891	1,918	1,891	1,908	18,300	636
2012-02-10	1,879	1,887	1,877	1,887	33,200	629
2012-02-09	1,879	1,880	1,871	1,878	15,100	626
2012-02-08	1,875	1,878	1,875	1,878	9,000	626
2012-02-07	1,870	1,875	1,870	1,874	5,000	624.67
2012-02-06	1,870	1,873	1,868	1,869	8,700	623
2012-02-03	1,875	1,875	1,866	1,866	8,000	622
2012-02-02	1,874	1,877	1,870	1,875	7,700	625
2012-02-01	1,875	1,877	1,869	1,875	13,700	625
2012-01-31	1,854	1,867	1,845	1,867	18,600	622.33
2012-01-30	1,851	1,852	1,840	1,852	16,900	617.33
2012-01-27	1,828	1,840	1,828	1,840	8,200	613.33
2012-01-26	1,830	1,838	1,830	1,831	10,600	610.33
2012-01-25	1,830	1,839	1,828	1,838	10,300	612.67
2012-01-24	1,836	1,839	1,828	1,829	10,000	609.67
2012-01-23	1,832	1,835	1,830	1,834	13,600	611.33
2012-01-20	1,831	1,840	1,831	1,832	8,700	610.67
2012-01-19	1,832	1,840	1,832	1,836	7,700	612
2012-01-18	1,835	1,836	1,831	1,836	19,800	612
2012-01-17	1,836	1,839	1,836	1,836	7,600	612
2012-01-16	1,836	1,840	1,836	1,836	12,500	612
2012-01-13	1,840	1,840	1,835	1,836	7,000	612
2012-01-12	1,840	1,840	1,833	1,835	5,300	611.67
2012-01-11	1,835	1,839	1,831	1,836	3,400	612
2012-01-10	1,839	1,839	1,830	1,830	5,700	610
2012-01-06	1,828	1,840	1,827	1,829	5,300	609.67
2012-01-05	1,847	1,847	1,827	1,829	10,600	609.67
2012-01-04	1,854	1,854	1,836	1,847	15,300	615.67

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 [2012年度]

9936 (株)王将フードサービスの時系列データ [2012年度]