9936 (株)王将フードサービスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	7,350	7,350	7,140	7,250	44,300	2,416.67
2018-12-27	7,440	7,480	7,280	7,410	45,500	2,470
2018-12-26	7,000	7,330	7,000	7,140	43,800	2,380
2018-12-25	6,960	7,000	6,820	6,940	53,500	2,313.33
2018-12-21	7,430	7,440	7,160	7,220	57,100	2,406.67
2018-12-20	7,660	7,750	7,450	7,510	59,400	2,503.33
2018-12-19	7,640	7,780	7,640	7,680	36,400	2,560
2018-12-18	7,900	7,920	7,640	7,640	55,300	2,546.67
2018-12-17	7,970	8,020	7,920	7,920	36,400	2,640
2018-12-14	7,960	7,970	7,870	7,910	47,600	2,636.67
2018-12-13	7,800	7,950	7,780	7,900	45,200	2,633.33
2018-12-12	7,790	7,860	7,640	7,770	48,100	2,590
2018-12-11	7,640	7,800	7,620	7,720	54,300	2,573.33
2018-12-10	7,550	7,650	7,530	7,570	27,600	2,523.33
2018-12-07	7,690	7,750	7,550	7,620	53,200	2,540
2018-12-06	7,740	7,860	7,690	7,720	77,700	2,573.33
2018-12-05	7,490	7,650	7,430	7,590	77,300	2,530
2018-12-04	8,000	8,010	7,530	7,540	128,500	2,513.33
2018-12-03	7,960	8,040	7,930	8,040	58,600	2,680
2018-11-30	7,720	7,940	7,720	7,930	64,300	2,643.33
2018-11-29	7,720	7,780	7,620	7,690	46,500	2,563.33
2018-11-28	7,650	7,740	7,560	7,690	42,200	2,563.33
2018-11-27	7,400	7,690	7,380	7,610	85,200	2,536.67
2018-11-26	7,370	7,370	7,250	7,290	23,700	2,430
2018-11-22	7,150	7,330	7,100	7,330	41,700	2,443.33
2018-11-21	7,220	7,260	7,150	7,200	30,200	2,400
2018-11-20	7,180	7,300	7,180	7,250	31,700	2,416.67
2018-11-19	7,270	7,280	7,160	7,210	29,600	2,403.33
2018-11-16	7,240	7,310	7,240	7,250	28,700	2,416.67
2018-11-15	7,180	7,290	7,150	7,240	41,100	2,413.33
2018-11-14	7,190	7,250	7,150	7,180	31,000	2,393.33
2018-11-13	7,110	7,210	7,030	7,190	33,200	2,396.67
2018-11-12	7,210	7,300	7,190	7,210	41,700	2,403.33
2018-11-09	7,190	7,240	7,100	7,180	25,000	2,393.33
2018-11-08	7,300	7,360	7,160	7,190	43,300	2,396.67
2018-11-07	7,030	7,210	6,990	7,160	74,200	2,386.67
2018-11-06	7,000	7,010	6,880	6,920	89,100	2,306.67
2018-11-05	7,110	7,140	6,980	7,030	80,100	2,343.33
2018-11-02	7,350	7,360	7,060	7,190	121,700	2,396.67
2018-11-01	7,900	7,940	7,400	7,430	104,100	2,476.67
2018-10-31	7,650	7,800	7,370	7,780	126,500	2,593.33
2018-10-30	7,430	7,540	7,390	7,510	93,400	2,503.33
2018-10-29	7,590	7,720	7,430	7,430	50,200	2,476.67
2018-10-26	7,780	7,900	7,570	7,630	70,600	2,543.33
2018-10-25	7,790	7,890	7,730	7,780	62,400	2,593.33
2018-10-24	7,970	8,000	7,900	7,900	43,900	2,633.33
2018-10-23	7,980	8,050	7,850	7,860	55,400	2,620
2018-10-22	7,830	8,040	7,810	7,990	88,000	2,663.33
2018-10-19	7,730	7,830	7,710	7,790	61,400	2,596.67
2018-10-18	7,610	7,900	7,610	7,820	94,200	2,606.67
2018-10-17	7,580	7,600	7,500	7,550	55,700	2,516.67
2018-10-16	7,500	7,630	7,470	7,540	42,600	2,513.33
2018-10-15	7,750	7,910	7,550	7,560	99,200	2,520
2018-10-12	7,330	7,980	7,320	7,770	159,900	2,590
2018-10-11	7,400	7,490	7,340	7,380	64,100	2,460
2018-10-10	7,550	7,680	7,500	7,590	58,800	2,530
2018-10-09	7,550	7,570	7,500	7,560	35,200	2,520
2018-10-05	7,520	7,590	7,500	7,580	34,400	2,526.67
2018-10-04	7,570	7,630	7,530	7,530	32,200	2,510
2018-10-03	7,670	7,710	7,490	7,550	65,100	2,516.67
2018-10-02	7,790	7,830	7,680	7,680	51,600	2,560
2018-10-01	7,900	7,900	7,710	7,790	67,600	2,596.67
2018-09-28	7,900	8,030	7,890	7,930	69,600	2,643.33
2018-09-27	7,980	7,980	7,810	7,880	62,700	2,626.67
2018-09-26	7,630	8,000	7,620	7,980	128,400	2,660
2018-09-25	7,690	7,760	7,610	7,680	335,000	2,560
2018-09-21	7,790	7,790	7,630	7,770	110,600	2,590
2018-09-20	7,810	7,810	7,710	7,760	54,300	2,586.67
2018-09-19	7,740	7,820	7,670	7,800	66,400	2,600
2018-09-18	7,450	7,680	7,420	7,650	77,200	2,550
2018-09-14	7,400	7,440	7,350	7,410	63,200	2,470
2018-09-13	7,210	7,400	7,210	7,310	49,700	2,436.67
2018-09-12	7,220	7,250	7,160	7,250	31,400	2,416.67
2018-09-11	7,150	7,200	7,140	7,180	18,700	2,393.33
2018-09-10	7,180	7,190	7,130	7,160	17,000	2,386.67
2018-09-07	7,210	7,230	7,080	7,140	34,300	2,380
2018-09-06	7,160	7,220	7,140	7,210	36,200	2,403.33
2018-09-05	7,250	7,250	7,160	7,200	29,700	2,400
2018-09-04	7,170	7,260	7,110	7,230	35,500	2,410
2018-09-03	7,300	7,340	7,160	7,180	60,800	2,393.33
2018-08-31	7,170	7,290	7,160	7,250	50,300	2,416.67
2018-08-30	7,180	7,200	7,060	7,170	32,400	2,390
2018-08-29	7,080	7,190	7,040	7,160	31,800	2,386.67
2018-08-28	7,270	7,270	7,070	7,080	52,400	2,360
2018-08-27	7,140	7,260	7,090	7,240	56,200	2,413.33
2018-08-24	6,950	7,120	6,950	7,120	41,800	2,373.33
2018-08-23	6,880	6,950	6,880	6,950	21,400	2,316.67
2018-08-22	6,780	6,860	6,760	6,830	22,600	2,276.67
2018-08-21	6,810	6,810	6,720	6,800	48,600	2,266.67
2018-08-20	6,870	6,920	6,830	6,830	17,900	2,276.67
2018-08-17	6,840	6,960	6,840	6,930	26,700	2,310
2018-08-16	6,910	6,920	6,800	6,900	46,700	2,300
2018-08-15	7,000	7,000	6,920	6,970	35,800	2,323.33
2018-08-14	6,970	7,030	6,940	6,970	36,100	2,323.33
2018-08-13	7,020	7,020	6,910	6,930	56,100	2,310
2018-08-10	7,080	7,110	7,010	7,030	45,300	2,343.33
2018-08-09	7,050	7,090	7,000	7,060	36,900	2,353.33
2018-08-08	6,980	7,080	6,980	7,040	56,700	2,346.67
2018-08-07	6,880	6,980	6,880	6,960	42,900	2,320
2018-08-06	6,980	7,070	6,890	6,900	55,800	2,300
2018-08-03	7,040	7,110	6,960	6,980	68,300	2,326.67
2018-08-02	7,010	7,130	6,960	7,090	93,800	2,363.33
2018-08-01	6,860	7,110	6,860	7,020	191,700	2,340
2018-07-31	6,310	6,630	6,310	6,630	186,100	2,210
2018-07-30	6,080	6,100	6,010	6,010	46,200	2,003.33
2018-07-27	6,120	6,190	6,110	6,180	22,800	2,060
2018-07-26	6,050	6,100	6,030	6,100	17,300	2,033.33
2018-07-25	6,030	6,060	6,000	6,020	11,800	2,006.67
2018-07-24	6,070	6,070	6,020	6,030	11,900	2,010
2018-07-23	6,080	6,110	6,040	6,050	12,700	2,016.67
2018-07-20	6,070	6,100	6,040	6,080	14,100	2,026.67
2018-07-19	6,160	6,160	6,060	6,100	17,700	2,033.33
2018-07-18	6,150	6,190	6,080	6,120	16,100	2,040
2018-07-17	6,050	6,140	6,010	6,130	25,700	2,043.33
2018-07-13	6,050	6,060	5,990	6,020	27,800	2,006.67
2018-07-12	6,060	6,130	6,050	6,050	18,900	2,016.67
2018-07-11	5,950	6,060	5,940	6,040	30,500	2,013.33
2018-07-10	6,120	6,130	5,990	5,990	36,700	1,996.67
2018-07-09	6,170	6,170	6,110	6,120	19,600	2,040
2018-07-06	6,070	6,190	6,060	6,170	27,200	2,056.67
2018-07-05	6,120	6,130	6,040	6,070	28,600	2,023.33
2018-07-04	6,050	6,170	6,040	6,160	19,300	2,053.33
2018-07-03	6,130	6,190	6,040	6,090	37,400	2,030
2018-07-02	6,310	6,310	6,080	6,100	33,900	2,033.33
2018-06-29	6,410	6,410	6,300	6,320	29,000	2,106.67
2018-06-28	6,350	6,430	6,320	6,410	39,200	2,136.67
2018-06-27	6,230	6,350	6,230	6,340	27,900	2,113.33
2018-06-26	6,210	6,260	6,210	6,230	19,000	2,076.67
2018-06-25	6,330	6,330	6,240	6,290	22,100	2,096.67
2018-06-22	6,260	6,330	6,220	6,330	44,000	2,110
2018-06-21	6,220	6,320	6,210	6,270	40,300	2,090
2018-06-20	6,160	6,200	6,100	6,200	29,400	2,066.67
2018-06-19	6,210	6,220	6,110	6,160	31,000	2,053.33
2018-06-18	6,300	6,300	6,210	6,230	17,700	2,076.67
2018-06-15	6,320	6,320	6,280	6,280	27,100	2,093.33
2018-06-14	6,280	6,330	6,250	6,270	36,900	2,090
2018-06-13	6,230	6,270	6,230	6,270	26,500	2,090
2018-06-12	6,200	6,240	6,180	6,230	32,700	2,076.67
2018-06-11	6,250	6,250	6,150	6,170	42,300	2,056.67
2018-06-08	6,260	6,320	6,180	6,230	52,000	2,076.67
2018-06-07	6,350	6,370	6,280	6,330	46,400	2,110
2018-06-06	6,350	6,360	6,240	6,340	62,700	2,113.33
2018-06-05	6,140	6,250	6,110	6,250	54,700	2,083.33
2018-06-04	6,080	6,130	6,050	6,090	40,400	2,030
2018-06-01	6,000	6,090	5,960	5,980	64,600	1,993.33
2018-05-31	5,910	5,980	5,850	5,980	40,500	1,993.33
2018-05-30	5,870	5,910	5,860	5,890	33,100	1,963.33
2018-05-29	5,800	5,920	5,800	5,910	36,500	1,970
2018-05-28	5,840	5,840	5,790	5,790	16,800	1,930
2018-05-25	5,720	5,870	5,710	5,800	57,900	1,933.33
2018-05-24	5,700	5,740	5,670	5,730	34,900	1,910
2018-05-23	5,600	5,700	5,600	5,700	32,900	1,900
2018-05-22	5,630	5,650	5,590	5,640	14,900	1,880
2018-05-21	5,610	5,650	5,590	5,640	14,800	1,880
2018-05-18	5,580	5,620	5,540	5,620	22,500	1,873.33
2018-05-17	5,630	5,630	5,550	5,580	24,400	1,860
2018-05-16	5,600	5,630	5,560	5,610	31,500	1,870
2018-05-15	5,570	5,590	5,540	5,590	26,900	1,863.33
2018-05-14	5,540	5,570	5,500	5,570	19,800	1,856.67
2018-05-11	5,530	5,540	5,460	5,520	30,500	1,840
2018-05-10	5,550	5,550	5,480	5,540	16,300	1,846.67
2018-05-09	5,570	5,570	5,490	5,520	25,700	1,840
2018-05-08	5,520	5,580	5,510	5,570	31,900	1,856.67
2018-05-07	5,440	5,520	5,420	5,520	27,800	1,840
2018-05-02	5,510	5,510	5,460	5,490	11,300	1,830
2018-05-01	5,500	5,540	5,470	5,490	24,400	1,830
2018-04-27	5,460	5,500	5,450	5,500	25,600	1,833.33
2018-04-26	5,430	5,450	5,410	5,450	15,900	1,816.67
2018-04-25	5,360	5,430	5,360	5,430	13,300	1,810
2018-04-24	5,440	5,440	5,390	5,410	11,100	1,803.33
2018-04-23	5,390	5,430	5,370	5,420	13,700	1,806.67
2018-04-20	5,380	5,450	5,380	5,420	13,400	1,806.67
2018-04-19	5,400	5,430	5,370	5,430	13,300	1,810
2018-04-18	5,380	5,420	5,380	5,410	16,400	1,803.33
2018-04-17	5,390	5,420	5,380	5,390	15,700	1,796.67
2018-04-16	5,450	5,450	5,410	5,420	17,000	1,806.67
2018-04-13	5,380	5,420	5,370	5,420	29,300	1,806.67
2018-04-12	5,350	5,370	5,330	5,370	21,200	1,790
2018-04-11	5,390	5,410	5,360	5,370	26,100	1,790
2018-04-10	5,440	5,490	5,390	5,430	37,900	1,810
2018-04-09	5,410	5,480	5,410	5,460	21,700	1,820
2018-04-06	5,430	5,480	5,420	5,440	38,700	1,813.33
2018-04-05	5,410	5,480	5,410	5,470	45,900	1,823.33
2018-04-04	5,290	5,410	5,280	5,400	60,800	1,800
2018-04-03	5,200	5,300	5,190	5,300	43,200	1,766.67
2018-03-30	5,170	5,260	5,160	5,260	33,000	1,753.33
2018-03-29	5,210	5,220	5,120	5,180	36,100	1,726.67
2018-03-28	5,150	5,220	5,120	5,210	76,000	1,736.67
2018-03-27	5,180	5,280	5,180	5,280	181,500	1,760
2018-03-26	5,230	5,240	5,120	5,180	139,100	1,726.67
2018-03-23	5,290	5,290	5,230	5,250	64,100	1,750
2018-03-22	5,300	5,360	5,270	5,340	62,800	1,780
2018-03-20	5,210	5,280	5,200	5,280	44,700	1,760
2018-03-19	5,270	5,270	5,200	5,220	37,600	1,740
2018-03-16	5,220	5,250	5,180	5,250	33,900	1,750
2018-03-15	5,240	5,250	5,210	5,220	23,500	1,740
2018-03-14	5,220	5,240	5,190	5,230	21,700	1,743.33
2018-03-13	5,170	5,230	5,150	5,220	31,300	1,740
2018-03-12	5,170	5,170	5,120	5,150	25,300	1,716.67
2018-03-09	5,190	5,190	5,090	5,130	46,100	1,710
2018-03-08	5,200	5,200	5,100	5,120	30,500	1,706.67
2018-03-07	5,200	5,200	5,140	5,170	45,500	1,723.33
2018-03-06	5,170	5,200	5,150	5,180	29,700	1,726.67
2018-03-05	5,170	5,170	5,110	5,130	28,000	1,710
2018-03-02	5,100	5,130	5,050	5,100	34,100	1,700
2018-03-01	5,140	5,150	5,090	5,120	33,800	1,706.67
2018-02-28	5,110	5,180	5,110	5,140	43,000	1,713.33
2018-02-27	5,120	5,150	5,090	5,110	33,200	1,703.33
2018-02-26	5,030	5,120	5,020	5,110	27,000	1,703.33
2018-02-23	5,030	5,040	4,995	5,000	16,600	1,666.67
2018-02-22	5,040	5,040	4,975	5,020	22,200	1,673.33
2018-02-21	5,050	5,070	5,010	5,040	20,600	1,680
2018-02-20	5,040	5,050	4,965	5,030	23,500	1,676.67
2018-02-19	4,960	5,020	4,960	5,020	18,700	1,673.33
2018-02-16	4,925	5,000	4,925	4,935	23,300	1,645
2018-02-15	4,930	4,955	4,885	4,885	35,800	1,628.33
2018-02-14	4,985	4,990	4,900	4,915	35,200	1,638.33
2018-02-13	5,090	5,090	4,975	4,985	38,300	1,661.67
2018-02-09	4,910	5,040	4,910	5,020	42,100	1,673.33
2018-02-08	5,030	5,130	5,030	5,100	43,800	1,700
2018-02-07	5,090	5,090	4,970	4,970	65,100	1,656.67
2018-02-06	4,930	4,940	4,850	4,925	91,800	1,641.67
2018-02-05	5,020	5,050	5,000	5,030	51,900	1,676.67
2018-02-02	5,080	5,090	5,050	5,050	39,000	1,683.33
2018-02-01	5,080	5,100	5,050	5,080	65,700	1,693.33
2018-01-31	5,280	5,290	5,050	5,100	130,000	1,700
2018-01-30	5,340	5,370	5,320	5,330	34,600	1,776.67
2018-01-29	5,320	5,370	5,310	5,330	21,200	1,776.67
2018-01-26	5,370	5,370	5,330	5,340	24,000	1,780
2018-01-25	5,380	5,390	5,360	5,360	12,700	1,786.67
2018-01-24	5,400	5,400	5,360	5,370	20,700	1,790
2018-01-23	5,400	5,400	5,360	5,380	25,800	1,793.33
2018-01-22	5,400	5,400	5,360	5,400	26,900	1,800
2018-01-19	5,420	5,420	5,360	5,370	21,800	1,790
2018-01-18	5,400	5,410	5,320	5,350	39,000	1,783.33
2018-01-17	5,380	5,390	5,350	5,390	28,500	1,796.67
2018-01-16	5,350	5,380	5,310	5,380	33,100	1,793.33
2018-01-15	5,380	5,380	5,340	5,340	28,400	1,780
2018-01-12	5,470	5,480	5,360	5,380	59,600	1,793.33
2018-01-11	5,450	5,510	5,450	5,510	22,700	1,836.67
2018-01-10	5,490	5,500	5,460	5,480	16,100	1,826.67
2018-01-09	5,480	5,490	5,420	5,470	42,900	1,823.33
2018-01-05	5,500	5,510	5,420	5,450	54,000	1,816.67
2018-01-04	5,430	5,460	5,400	5,460	47,200	1,820

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 [2018年度]

9936 (株)王将フードサービスの時系列データ [2018年度]