1. HOME >
  2. 株価時系列 >
  3. 9936 >
  4. 2019年

9936 (株)王将フードサービス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,4806,5506,4806,49027,4002,163.33
2019-12-276,5206,5406,4906,50024,4002,166.67
2019-12-266,4706,5006,4706,50019,9002,166.67
2019-12-256,4706,5206,4606,50020,4002,166.67
2019-12-246,5006,5106,4606,49023,5002,163.33
2019-12-236,5306,5506,5106,51017,2002,170
2019-12-206,4606,5406,4506,51041,8002,170
2019-12-196,4606,4706,4306,43024,9002,143.33
2019-12-186,4806,4806,4506,48017,7002,160
2019-12-176,4706,4706,4306,46030,6002,153.33
2019-12-166,4706,4906,4606,47019,2002,156.67
2019-12-136,5406,5506,4606,46049,6002,153.33
2019-12-126,5006,5006,4506,48027,4002,160
2019-12-116,5706,5906,5006,50031,4002,166.67
2019-12-106,5806,6006,5706,57021,1002,190
2019-12-096,5906,5906,5606,57021,6002,190
2019-12-066,5006,5706,4906,55029,3002,183.33
2019-12-056,5806,5806,5006,52059,1002,173.33
2019-12-046,5906,6406,5806,63024,9002,210
2019-12-036,6406,6406,5806,60020,9002,200
2019-12-026,6106,6406,5706,62031,4002,206.67
2019-11-296,5906,6306,5606,57024,9002,190
2019-11-286,6306,6306,5806,60015,3002,200
2019-11-276,6206,6506,6206,63023,3002,210
2019-11-266,6206,6506,6106,62027,8002,206.67
2019-11-256,6106,6306,5806,62028,0002,206.67
2019-11-226,5906,6206,5706,59028,8002,196.67
2019-11-216,5706,5906,4906,59037,7002,196.67
2019-11-206,5506,5806,5406,57018,8002,190
2019-11-196,6106,6306,5606,58026,9002,193.33
2019-11-186,6006,6106,5606,60012,5002,200
2019-11-156,5806,6306,5806,60019,5002,200
2019-11-146,6306,6406,5506,58027,9002,193.33
2019-11-136,6506,6706,6206,63032,9002,210
2019-11-126,6506,6706,6106,63045,1002,210
2019-11-116,5806,6106,5506,61038,0002,203.33
2019-11-086,5806,6106,5306,53043,1002,176.67
2019-11-076,4706,5606,4606,51052,2002,170
2019-11-066,5406,5406,4306,45040,0002,150
2019-11-056,4506,5306,4106,53059,9002,176.67
2019-11-016,5206,5206,4206,45069,4002,150
2019-10-316,5706,6206,5406,54064,0002,180
2019-10-306,5906,6906,5606,66088,3002,220
2019-10-296,6006,6506,5906,59028,6002,196.67
2019-10-286,6106,6506,5506,59042,2002,196.67
2019-10-256,7106,7206,6406,65032,6002,216.67
2019-10-246,7706,7806,6906,69031,2002,230
2019-10-236,6706,7106,6706,71030,9002,236.67
2019-10-216,6406,6806,6406,66023,3002,220
2019-10-186,6606,7206,5906,64038,6002,213.33
2019-10-176,7306,7706,6606,66039,8002,220
2019-10-166,7606,7906,7106,72035,6002,240
2019-10-156,8206,8406,7506,75045,5002,250
2019-10-116,8406,8506,7606,79035,4002,263.33
2019-10-106,9306,9306,8206,83031,6002,276.67
2019-10-096,9306,9606,9206,95020,5002,316.67
2019-10-086,9306,9906,9306,96033,9002,320
2019-10-076,8506,9206,8406,92025,6002,306.67
2019-10-046,8906,8906,7906,85043,0002,283.33
2019-10-036,9206,9506,8806,91028,5002,303.33
2019-10-026,9207,0406,9206,96044,4002,320
2019-10-017,0007,0106,9106,91037,8002,303.33
2019-09-306,9407,0306,9406,99037,1002,330
2019-09-276,9506,9706,8706,93092,6002,310
2019-09-267,0407,0807,0107,010365,8002,336.67
2019-09-257,1807,1807,0307,050116,5002,350
2019-09-247,1807,2207,1407,160100,2002,386.67
2019-09-207,1707,2407,1507,19065,8002,396.67
2019-09-197,0707,1707,0707,17051,9002,390
2019-09-186,9707,0906,9707,05070,9002,350
2019-09-177,0607,0606,9506,97072,4002,323.33
2019-09-137,0407,0907,0007,07053,6002,356.67
2019-09-127,0007,0707,0007,01039,5002,336.67
2019-09-116,9707,0006,9107,00062,7002,333.33
2019-09-107,1407,1506,9707,04064,7002,346.67
2019-09-097,1707,1807,1307,15027,7002,383.33
2019-09-067,2207,2207,1807,18027,2002,393.33
2019-09-057,1707,2207,1607,20040,8002,400
2019-09-047,1907,2007,1307,15030,1002,383.33
2019-09-037,1507,2207,1207,22030,6002,406.67
2019-09-027,2307,2407,1707,17019,9002,390
2019-08-307,2707,2707,2207,24034,6002,413.33
2019-08-297,1907,2507,1607,25027,1002,416.67
2019-08-287,2407,2407,1607,21035,3002,403.33
2019-08-277,1707,2307,1207,23043,7002,410
2019-08-267,0807,1507,0407,09044,8002,363.33
2019-08-237,1207,1907,1207,18020,0002,393.33
2019-08-227,1307,1307,0907,12018,4002,373.33
2019-08-217,1507,1607,0807,10021,6002,366.67
2019-08-207,1607,2407,1607,21026,0002,403.33
2019-08-197,1407,1807,1107,17021,9002,390
2019-08-167,1007,1807,0807,14022,2002,380
2019-08-157,0207,1107,0107,07029,9002,356.67
2019-08-147,1807,1907,0707,15030,7002,383.33
2019-08-137,0907,1407,0607,14046,4002,380
2019-08-097,0307,1407,0207,13054,2002,376.67
2019-08-087,0807,1207,0107,06055,5002,353.33
2019-08-077,0507,1107,0007,09071,0002,363.33
2019-08-066,8207,0706,7707,040115,9002,346.67
2019-08-056,7806,9606,7806,92079,8002,306.67
2019-08-026,6206,7406,5806,70069,8002,233.33
2019-08-016,6806,7406,5706,66056,8002,220
2019-07-316,9807,0806,7206,720195,9002,240
2019-07-306,7306,8106,7306,78073,4002,260
2019-07-296,5506,6706,5506,64065,1002,213.33
2019-07-266,3506,5006,3206,49049,4002,163.33
2019-07-256,3406,4206,3406,39022,0002,130
2019-07-246,3506,3506,3006,32040,9002,106.67
2019-07-236,3506,4106,3306,36025,0002,120
2019-07-226,4406,4406,3306,35027,8002,116.67
2019-07-196,3406,4206,3306,42027,0002,140
2019-07-186,4906,4906,3406,34039,6002,113.33
2019-07-176,4706,4906,4406,49014,1002,163.33
2019-07-166,5206,5406,4406,47034,2002,156.67
2019-07-126,5206,5606,4906,51015,1002,170
2019-07-116,4706,5706,4606,54032,1002,180
2019-07-106,4506,4706,4206,42037,0002,140
2019-07-096,6106,6206,4706,49028,2002,163.33
2019-07-086,6606,6906,5306,56035,2002,186.67
2019-07-056,7806,7806,6806,72022,9002,240
2019-07-046,7006,7706,6906,74041,2002,246.67
2019-07-036,5006,7006,5006,64058,8002,213.33
2019-07-026,4106,5106,4106,47040,4002,156.67
2019-07-016,3206,4206,3106,41043,7002,136.67
2019-06-286,3506,4106,3106,31037,2002,103.33
2019-06-276,3506,3806,3406,37026,7002,123.33
2019-06-266,4406,4906,3506,35040,1002,116.67
2019-06-256,4606,5306,4306,47023,2002,156.67
2019-06-246,4206,4706,3806,42029,2002,140
2019-06-216,4806,5006,4206,42099,7002,140
2019-06-206,5506,6006,5006,51043,3002,170
2019-06-196,6206,6806,5806,58027,8002,193.33
2019-06-186,6906,7406,5806,59026,5002,196.67
2019-06-176,7706,7906,6806,70019,7002,233.33
2019-06-146,7706,8006,7106,79030,2002,263.33
2019-06-136,7406,7706,6606,74045,7002,246.67
2019-06-126,8606,8806,7906,83028,2002,276.67
2019-06-116,8606,8906,8306,85018,8002,283.33
2019-06-106,8406,9206,8306,86033,8002,286.67
2019-06-076,7006,8206,6906,82030,9002,273.33
2019-06-066,7006,7706,7006,70016,4002,233.33
2019-06-056,6406,7206,6406,72028,1002,240
2019-06-046,7906,8006,5306,60047,2002,200
2019-06-036,5806,7506,5506,72056,1002,240
2019-05-316,7106,7406,5906,64042,9002,213.33
2019-05-306,8706,9006,7006,71083,4002,236.67
2019-05-296,9107,0106,8806,92038,5002,306.67
2019-05-287,0507,0506,9706,99042,3002,330
2019-05-277,1707,1707,0607,10018,9002,366.67
2019-05-247,0207,1007,0207,09018,7002,363.33
2019-05-237,0107,0506,9707,05029,0002,350
2019-05-227,1207,1307,0107,01017,6002,336.67
2019-05-217,1207,1607,0807,11017,4002,370
2019-05-207,1707,2207,1407,16022,9002,386.67
2019-05-177,0607,1807,0607,17049,5002,390
2019-05-167,0007,0706,8007,020109,7002,340
2019-05-157,1907,1907,0307,12038,0002,373.33
2019-05-146,9807,1306,9607,13039,8002,376.67
2019-05-137,0407,1207,0007,09050,5002,363.33
2019-05-107,0407,0606,9707,01049,2002,336.67
2019-05-097,1407,1907,0207,04049,8002,346.67
2019-05-087,1707,2507,1707,22036,5002,406.67
2019-05-077,3307,3707,1907,25048,6002,416.67
2019-04-267,2907,3107,2107,23027,7002,410
2019-04-257,2707,3507,2507,33027,0002,443.33
2019-04-247,3307,3707,2807,29026,7002,430
2019-04-237,3507,3507,2807,33030,1002,443.33
2019-04-227,1907,3507,1807,34026,4002,446.67
2019-04-197,2207,2607,2007,23018,2002,410
2019-04-187,1807,2507,1807,19032,8002,396.67
2019-04-177,1907,2007,1407,18024,1002,393.33
2019-04-167,2507,2607,1707,21025,0002,403.33
2019-04-157,2807,3107,2207,25028,7002,416.67
2019-04-127,2307,2907,1807,26038,6002,420
2019-04-117,1407,2207,1307,21048,4002,403.33
2019-04-107,0607,1407,0507,12042,6002,373.33
2019-04-097,0007,0306,9507,01037,7002,336.67
2019-04-087,0207,0607,0107,06029,3002,353.33
2019-04-057,1407,1407,0107,04036,2002,346.67
2019-04-047,1307,1307,0407,05035,6002,350
2019-04-037,0207,1006,9807,06070,9002,353.33
2019-04-027,0907,1106,9706,98052,6002,326.67
2019-04-017,1407,1407,0707,07053,9002,356.67
2019-03-297,1207,1506,9007,010121,7002,336.67
2019-03-287,2307,2707,1207,12053,3002,373.33
2019-03-277,3507,3507,1207,250109,1002,416.67
2019-03-267,3307,4607,3307,450179,2002,483.33
2019-03-257,2807,3207,2307,320102,3002,440
2019-03-227,4207,4207,3307,34046,0002,446.67
2019-03-207,3407,4107,3407,40032,2002,466.67
2019-03-197,3507,3807,2607,33045,6002,443.33
2019-03-187,4407,4407,3907,42026,1002,473.33
2019-03-157,3107,4407,3107,37056,2002,456.67
2019-03-147,4207,4207,3107,32022,9002,440
2019-03-137,3107,3607,2807,34023,7002,446.67
2019-03-127,3107,3307,2807,29029,6002,430
2019-03-117,2907,3407,2707,28021,0002,426.67
2019-03-087,3107,3307,2507,29041,0002,430
2019-03-077,4007,4707,3607,41029,0002,470
2019-03-067,4807,5007,4007,43033,5002,476.67
2019-03-057,5007,5407,4807,51031,2002,503.33
2019-03-047,6607,6907,5607,59022,4002,530
2019-03-017,5207,6207,4907,60037,3002,533.33
2019-02-287,4407,5007,4007,47031,6002,490
2019-02-277,3907,4907,3707,41037,1002,470
2019-02-267,3807,4007,3007,33034,2002,443.33
2019-02-257,4507,4707,3807,41028,6002,470
2019-02-227,4207,5707,4107,45039,4002,483.33
2019-02-217,4007,4207,3607,40020,9002,466.67
2019-02-207,3007,3807,3007,38023,1002,460
2019-02-197,2407,3707,2307,32036,6002,440
2019-02-187,2007,2107,1507,18023,4002,393.33
2019-02-157,1607,1607,0907,13032,1002,376.67
2019-02-147,2107,2707,1307,16038,0002,386.67
2019-02-137,2007,2807,1807,21027,7002,403.33
2019-02-127,2007,2407,1807,22027,6002,406.67
2019-02-087,1207,2707,1107,18050,8002,393.33
2019-02-077,1907,2407,1407,17021,3002,390
2019-02-067,2007,2707,1407,24034,7002,413.33
2019-02-057,1607,2107,1307,14028,3002,380
2019-02-047,1307,2607,1207,14069,1002,380
2019-02-017,2507,2507,0607,09081,9002,363.33
2019-01-317,2107,4007,1107,280182,7002,426.67
2019-01-307,0007,0206,9406,96049,1002,320
2019-01-296,9507,0206,9406,99043,4002,330
2019-01-287,0007,0406,9506,95044,0002,316.67
2019-01-257,0707,1007,0307,03037,5002,343.33
2019-01-247,1407,1907,0807,09034,3002,363.33
2019-01-237,1207,2107,0707,16032,3002,386.67
2019-01-227,2207,2207,1107,16019,0002,386.67
2019-01-217,2507,2607,1507,16020,5002,386.67
2019-01-187,0707,1907,0707,16022,5002,386.67
2019-01-177,1307,2207,0707,12033,4002,373.33
2019-01-167,1907,2707,1107,17030,2002,390
2019-01-157,1007,1907,0807,10040,5002,366.67
2019-01-117,3807,3807,1207,12055,1002,373.33
2019-01-107,2907,3307,1707,31026,8002,436.67
2019-01-097,3407,3407,2507,29019,6002,430
2019-01-087,3807,4007,2207,25057,1002,416.67
2019-01-077,4207,4907,3207,45041,8002,483.33
2019-01-047,1607,2507,1107,23046,6002,410

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