1. HOME >
  2. 株価時系列 >
  3. 9936 >
  4. 2022年

9936 (株)王将フードサービス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-306,0106,0305,9805,98032,2001,993.33
2022-12-296,0706,0806,0206,03033,6002,010
2022-12-286,0806,1206,0606,12024,6002,040
2022-12-276,0606,0906,0506,07013,7002,023.33
2022-12-266,0206,0406,0106,02014,1002,006.67
2022-12-235,9806,0305,9806,01015,1002,003.33
2022-12-225,9906,0105,9606,01024,0002,003.33
2022-12-216,0006,0405,9705,97032,8001,990
2022-12-206,0306,0405,9405,98042,1001,993.33
2022-12-195,9906,0405,9606,02033,1002,006.67
2022-12-166,0306,0406,0006,01048,5002,003.33
2022-12-156,0606,0906,0206,02018,7002,006.67
2022-12-146,1006,1006,0506,06018,1002,020
2022-12-136,0606,0806,0406,05030,5002,016.67
2022-12-126,0206,0406,0006,04022,1002,013.33
2022-12-095,9906,0305,9906,02024,5002,006.67
2022-12-085,9805,9905,9505,99025,8001,996.67
2022-12-075,9806,0105,9805,99021,8001,996.67
2022-12-065,9605,9905,9505,96025,5001,986.67
2022-12-055,9805,9805,9305,96026,3001,986.67
2022-12-026,0006,0005,9405,98058,2001,993.33
2022-12-016,0906,0906,0106,01039,9002,003.33
2022-11-306,0806,1206,0506,06036,8002,020
2022-11-296,1606,1606,0906,13030,4002,043.33
2022-11-286,1906,2406,1206,15035,1002,050
2022-11-256,1506,1806,1106,12027,0002,040
2022-11-246,1406,1706,1306,14032,7002,046.67
2022-11-226,0806,1306,0806,11030,9002,036.67
2022-11-216,0906,0906,0406,07019,7002,023.33
2022-11-186,0406,0906,0406,04026,6002,013.33
2022-11-175,9806,0605,9806,04027,9002,013.33
2022-11-165,9605,9705,9305,96030,8001,986.67
2022-11-155,9705,9805,9505,95021,2001,983.33
2022-11-145,9705,9905,9505,97025,5001,990
2022-11-116,0206,0205,9405,95031,8001,983.33
2022-11-105,9605,9805,9305,96025,2001,986.67
2022-11-096,0306,0305,9605,97036,3001,990
2022-11-086,0206,0806,0106,03031,8002,010
2022-11-076,0506,1006,0206,04030,5002,013.33
2022-11-046,0506,0705,9906,00064,9002,000
2022-11-026,1806,1806,0606,08080,5002,026.67
2022-11-016,2406,2506,0706,100135,6002,033.33
2022-10-316,2906,3606,2406,34069,3002,113.33
2022-10-286,2406,3106,2306,29093,6002,096.67
2022-10-276,2906,3206,2506,25036,7002,083.33
2022-10-266,2706,3206,2706,32022,8002,106.67
2022-10-256,2806,3206,2706,27025,1002,090
2022-10-246,3306,3606,2706,27041,0002,090
2022-10-216,4006,4306,3606,37021,4002,123.33
2022-10-206,3906,4306,3806,42021,9002,140
2022-10-196,4606,4806,4306,44020,7002,146.67
2022-10-186,4106,4706,4006,45023,6002,150
2022-10-176,4106,4206,3706,40020,5002,133.33
2022-10-146,3806,4506,3406,42034,9002,140
2022-10-136,3106,3506,3006,30025,1002,100
2022-10-126,3106,3706,3106,34023,8002,113.33
2022-10-116,3706,4006,3206,32041,5002,106.67
2022-10-076,3806,4706,3806,41035,5002,136.67
2022-10-066,3806,4506,3806,41042,2002,136.67
2022-10-056,4606,4606,3706,37030,2002,123.33
2022-10-046,4206,4606,4006,44046,8002,146.67
2022-10-036,3406,3406,2706,34031,7002,113.33
2022-09-306,3706,4606,3606,40057,4002,133.33
2022-09-296,3006,3906,2706,37088,2002,123.33
2022-09-286,3606,4306,2806,390334,2002,130
2022-09-276,3406,4206,3306,37085,3002,123.33
2022-09-266,3406,4006,3106,320166,6002,106.67
2022-09-226,4306,4506,3906,44092,9002,146.67
2022-09-216,4806,5006,4306,43051,0002,143.33
2022-09-206,5206,5206,4406,51046,7002,170
2022-09-166,3906,4806,3906,47080,1002,156.67
2022-09-156,3306,4106,3106,40039,4002,133.33
2022-09-146,3006,3506,2806,31027,5002,103.33
2022-09-136,3306,3706,3106,35020,9002,116.67
2022-09-126,3706,3706,2706,33047,7002,110
2022-09-096,2406,3506,2406,31061,7002,103.33
2022-09-086,2806,3306,2406,28043,6002,093.33
2022-09-076,3006,3006,1506,21057,9002,070
2022-09-066,3706,4206,3106,32045,9002,106.67
2022-09-056,3906,4106,3606,37030,8002,123.33
2022-09-026,4306,4706,3906,43037,5002,143.33
2022-09-016,4506,4806,3906,39042,3002,130
2022-08-316,5006,5206,4806,50035,6002,166.67
2022-08-306,5106,5606,5106,53024,3002,176.67
2022-08-296,5606,5606,4906,51046,2002,170
2022-08-266,7106,7406,6206,64029,4002,213.33
2022-08-256,6806,7106,6706,67013,2002,223.33
2022-08-246,7106,7106,6806,68013,8002,226.67
2022-08-236,7006,7006,6606,67015,2002,223.33
2022-08-226,7206,7306,6706,70022,2002,233.33
2022-08-196,7906,7906,7306,73018,5002,243.33
2022-08-186,7806,7806,7106,74019,8002,246.67
2022-08-176,8306,8406,7706,78020,7002,260
2022-08-166,7606,8306,7406,81030,8002,270
2022-08-156,7806,7806,7006,74032,8002,246.67
2022-08-126,8006,8206,7406,75026,9002,250
2022-08-106,6706,7306,6706,73030,6002,243.33
2022-08-096,7406,7706,6306,65029,2002,216.67
2022-08-086,8006,8006,6906,74045,1002,246.67
2022-08-056,8506,9106,7906,81036,1002,270
2022-08-047,0007,0006,8506,85019,9002,283.33
2022-08-037,0407,0406,8906,91020,1002,303.33
2022-08-027,0907,0906,9807,00028,4002,333.33
2022-08-017,0507,1007,0007,03043,7002,343.33
2022-07-297,0307,0306,9406,97027,1002,323.33
2022-07-286,9207,0206,8906,99024,6002,330
2022-07-276,9006,9506,8706,91018,8002,303.33
2022-07-266,9306,9406,8606,88026,4002,293.33
2022-07-256,9506,9706,9106,93026,1002,310
2022-07-226,9906,9906,9406,98017,6002,326.67
2022-07-216,9607,0006,9306,97017,9002,323.33
2022-07-206,9807,0106,9406,96028,2002,320
2022-07-196,9406,9406,8506,91015,4002,303.33
2022-07-156,9406,9806,9206,93017,8002,310
2022-07-146,8406,9006,8406,90016,5002,300
2022-07-136,7906,8606,7906,85019,0002,283.33
2022-07-126,8406,8406,7506,78024,7002,260
2022-07-116,7606,8906,7606,85025,0002,283.33
2022-07-086,6406,8006,6206,72060,5002,240
2022-07-076,9306,9506,7806,82039,4002,273.33
2022-07-067,0407,0606,9006,96026,9002,320
2022-07-057,0207,0807,0107,05029,0002,350
2022-07-047,0307,0406,9907,02020,7002,340
2022-07-017,0407,0406,9306,97034,0002,323.33
2022-06-306,9807,0606,9706,99060,5002,330
2022-06-296,9106,9706,9006,97052,2002,323.33
2022-06-286,8506,9506,8006,95052,7002,316.67
2022-06-276,9006,9006,8006,85038,4002,283.33
2022-06-246,8106,9206,8006,85046,2002,283.33
2022-06-236,7006,7406,6806,72033,8002,240
2022-06-226,6506,6706,6306,66023,0002,220
2022-06-216,5706,6406,5706,62020,4002,206.67
2022-06-206,5906,6506,5006,56031,3002,186.67
2022-06-176,5506,6606,5106,59041,4002,196.67
2022-06-166,5206,5906,5206,55027,6002,183.33
2022-06-156,6106,6306,5506,55025,2002,183.33
2022-06-146,5906,6506,5806,64041,3002,213.33
2022-06-136,6706,7406,6706,72040,1002,240
2022-06-106,8006,8106,7606,78031,0002,260
2022-06-096,9006,9006,8006,80035,6002,266.67
2022-06-086,8906,9406,8806,90033,7002,300
2022-06-076,9306,9306,8406,88054,4002,293.33
2022-06-066,7506,9406,7406,92077,4002,306.67
2022-06-036,6006,7306,6006,73085,5002,243.33
2022-06-026,4806,5406,4306,54042,8002,180
2022-06-016,3306,4606,3306,46030,5002,153.33
2022-05-316,4306,4506,3106,33045,2002,110
2022-05-306,3206,4006,3106,38077,6002,126.67
2022-05-276,2706,2906,2506,29026,7002,096.67
2022-05-266,2106,2606,2106,25033,3002,083.33
2022-05-256,2106,2306,1806,20016,4002,066.67
2022-05-246,2006,2306,1606,21023,3002,070
2022-05-236,2006,2206,1906,21030,0002,070
2022-05-206,1706,2006,1606,16020,2002,053.33
2022-05-196,1406,1806,1106,18018,2002,060
2022-05-186,2006,2006,1106,15026,4002,050
2022-05-176,0706,2006,0706,20049,4002,066.67
2022-05-166,1206,1206,0306,06033,1002,020
2022-05-136,0706,1206,0406,12030,5002,040
2022-05-126,1106,1106,0406,05026,6002,016.67
2022-05-116,0806,1206,0806,10022,3002,033.33
2022-05-106,0806,1406,0306,11031,4002,036.67
2022-05-096,1206,1606,0806,08026,1002,026.67
2022-05-066,0906,1206,0406,11028,5002,036.67
2022-05-026,0806,1206,0606,08030,3002,026.67
2022-04-286,0006,1106,0006,10026,5002,033.33
2022-04-275,9306,0305,9306,01052,7002,003.33
2022-04-265,9705,9905,9505,98014,5001,993.33
2022-04-255,9406,0105,9305,97023,0001,990
2022-04-226,0106,0305,9906,00010,6002,000
2022-04-216,0206,0606,0006,04021,6002,013.33
2022-04-205,9706,0205,9606,00021,8002,000
2022-04-195,9705,9705,9205,95022,0001,983.33
2022-04-185,9505,9905,9205,97017,4001,990
2022-04-155,9006,0005,9005,98040,3001,993.33
2022-04-145,9305,9505,9205,92018,3001,973.33
2022-04-135,9805,9805,9105,93038,3001,976.67
2022-04-126,0106,0405,9906,01022,6002,003.33
2022-04-116,0906,1006,0006,04027,1002,013.33
2022-04-086,1306,1506,0506,06047,7002,020
2022-04-076,1106,1506,0806,15031,7002,050
2022-04-066,1706,1706,1206,12022,9002,040
2022-04-056,1106,1706,0706,17043,2002,056.67
2022-04-046,0106,1106,0106,09035,5002,030
2022-04-016,0106,0605,9806,05047,1002,016.67
2022-03-316,0206,0405,9706,00039,7002,000
2022-03-305,9906,0405,9606,04087,9002,013.33
2022-03-296,0106,0305,9606,030169,0002,010
2022-03-285,9906,0205,9605,980176,6001,993.33
2022-03-256,0506,0605,9805,980107,5001,993.33
2022-03-246,0506,0705,9906,03060,4002,010
2022-03-236,1406,1406,0606,06053,0002,020
2022-03-226,2006,2106,1106,11052,4002,036.67
2022-03-186,2206,2206,1606,20073,0002,066.67
2022-03-176,2006,2306,1606,20052,8002,066.67
2022-03-166,1306,1606,1106,13029,8002,043.33
2022-03-156,0506,1306,0306,11038,8002,036.67
2022-03-146,0506,0806,0206,02029,6002,006.67
2022-03-116,0606,0806,0306,03031,9002,010
2022-03-105,9906,0605,9906,06030,6002,020
2022-03-095,9405,9805,9205,94024,2001,980
2022-03-085,9406,0105,9105,93033,7001,976.67
2022-03-075,9606,0405,9406,00026,4002,000
2022-03-046,0106,0405,9605,97033,7001,990
2022-03-035,9906,0205,9706,00021,6002,000
2022-03-026,0006,0105,9705,98030,5001,993.33
2022-03-016,0806,0906,0206,06026,9002,020
2022-02-286,0206,0706,0006,05039,4002,016.67
2022-02-256,0606,0606,0006,05025,0002,016.67
2022-02-245,9906,0805,9806,08031,5002,026.67
2022-02-226,0406,0505,9906,03032,9002,010
2022-02-216,0306,0806,0106,04020,6002,013.33
2022-02-186,0406,0606,0006,02017,1002,006.67
2022-02-176,0406,0606,0106,06015,3002,020
2022-02-166,0406,0506,0106,03013,1002,010
2022-02-156,0006,0305,9806,02016,3002,006.67
2022-02-145,9606,0105,9505,98021,3001,993.33
2022-02-106,0406,0405,9806,00015,1002,000
2022-02-096,0206,0205,9706,00014,7002,000
2022-02-085,9806,0005,9805,99016,4001,996.67
2022-02-075,9805,9905,9305,95017,8001,983.33
2022-02-045,9705,9805,9405,94023,3001,980
2022-02-035,9806,0005,9605,96023,7001,986.67
2022-02-025,8705,9705,8705,97026,6001,990
2022-02-015,9505,9805,8505,86031,0001,953.33
2022-01-315,8405,9205,8405,92030,0001,973.33
2022-01-285,8205,8805,8205,84028,6001,946.67
2022-01-275,8505,8705,7705,77045,0001,923.33
2022-01-265,8505,8705,8305,86020,9001,953.33
2022-01-255,8605,8605,8205,86033,2001,953.33
2022-01-245,8605,9305,8405,90030,9001,966.67
2022-01-215,9405,9405,8605,90025,1001,966.67
2022-01-205,8705,9605,8705,90029,1001,966.67
2022-01-195,9005,9305,8605,86032,6001,953.33
2022-01-186,0006,0005,9105,93028,7001,976.67
2022-01-176,0106,0105,9705,98018,6001,993.33
2022-01-145,9606,0105,9606,00016,5002,000
2022-01-136,0906,0905,9605,96034,9001,986.67
2022-01-126,0306,1206,0306,09014,0002,030
2022-01-116,0706,1106,0506,09017,2002,030
2022-01-076,1006,1206,0206,02023,3002,006.67
2022-01-066,1606,1806,1006,11020,8002,036.67
2022-01-056,1506,1906,1206,16017,2002,053.33
2022-01-046,1406,1706,0806,16029,0002,053.33

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