[9936 東証1部] 王将フードサービス 日足 時系列データ

[9936 東証1部] 王将フードサービス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-224475.004485.004450.004455.00107300479423500
2017-09-214495.004510.004470.004475.00197400886616000
2017-09-204530.004575.004495.004500.0084300381740500
2017-09-194460.004540.004460.004530.0085500384525000
2017-09-154435.004445.004400.004440.0062100274979500
2017-09-144380.004435.004375.004425.0069200305420500
2017-09-134370.004395.004370.004390.0034000149054000
2017-09-124380.004380.004350.004365.0028900126151500
2017-09-114385.004390.004340.004345.0047100205731500
2017-09-084350.004365.004340.004360.0041400180149500
2017-09-074340.004395.004340.004370.0051900227105000
2017-09-064315.004340.004305.004330.0034300148245500
2017-09-054360.004360.004320.004330.0052500227636500
2017-09-044370.004380.004350.004365.0073400320599000
2017-09-014375.004375.004350.004365.0027800121336000
2017-08-314335.004380.004330.004365.0055000239467000
2017-08-304345.004350.004330.004340.0042400184034500
2017-08-294300.004345.004300.004335.0052900228961000
2017-08-284290.004300.004280.004300.002200094446500
2017-08-254280.004290.004265.004285.001950083434000
2017-08-244280.004290.004255.004260.001940082871000
2017-08-234300.004300.004270.004280.001290055281500
2017-08-224290.004300.004265.004280.002200094199000
2017-08-214260.004290.004255.004285.0023700101222000
2017-08-184260.004265.004235.004245.0037700160206500
2017-08-174285.004285.004270.004275.002200094113000
2017-08-164275.004290.004260.004275.0029700127111000
2017-08-154260.004270.004235.004255.0036300154468000
2017-08-144250.004250.004210.004215.0059200250262000
2017-08-104270.004270.004250.004265.001980084360000
2017-08-094300.004300.004240.004260.0045000191676500
2017-08-084315.004315.004275.004300.0024900106833000
2017-08-074285.004320.004285.004305.0033100142256000
2017-08-044225.004285.004225.004265.0026700113810000
2017-08-034250.004255.004215.004220.0046100194962000
2017-08-024285.004285.004250.004260.0030400129487500
2017-08-014285.004300.004255.004270.0038800165847500
2017-07-314320.004325.004275.004290.0035200151104000
2017-07-284310.004310.004285.004310.0032500139696500
2017-07-274315.004325.004290.004300.0025300108975500
2017-07-264305.004320.004290.004310.0024100103698000
2017-07-254330.004330.004295.004300.002020087107000
2017-07-244315.004340.004300.004330.0030800132885500
2017-07-214330.004335.004300.004325.0026100112683000
2017-07-204330.004340.004315.004330.002280098703000
2017-07-194315.004335.004315.004325.0029400127091000
2017-07-184330.004330.004290.004320.0025800111266500
2017-07-144310.004330.004310.004320.001550066944500
2017-07-134300.004315.004285.004300.0027600118722000
2017-07-124310.004315.004295.004300.002170093442000
2017-07-114300.004325.004290.004315.0028500122843500
2017-07-104305.004330.004295.004320.0036200156309500
2017-07-074270.004325.004270.004285.0057200245704500
2017-07-064260.004280.004250.004265.0028800122917500
2017-07-054265.004275.004235.004270.0034800148121500
2017-07-044300.004305.004265.004275.0024400104478000
2017-07-034295.004295.004270.004290.0031700135855500
2017-06-304330.004330.004265.004285.0056400241440000
2017-06-294300.004335.004295.004335.0041400178856500
2017-06-284295.004305.004275.004295.0041000176140000
2017-06-274335.004355.004315.004315.0048100208303000
2017-06-264335.004350.004320.004335.0040700176540500
2017-06-234310.004345.004300.004335.0055700240908000
2017-06-224300.004310.004290.004310.0028200121310500
2017-06-214270.004315.004270.004295.0052600226209000
2017-06-204280.004295.004270.004290.0044300189914500
2017-06-194270.004290.004255.004265.0042900183208000
2017-06-164245.004260.004235.004255.0048900207841500
2017-06-154220.004250.004195.004240.0080800341875000
2017-06-144180.004215.004175.004190.0062800263723000
2017-06-134180.004180.004155.004175.0049000204275500
2017-06-124105.004180.004090.004170.00119100494462500
2017-06-094105.004115.004090.004090.0048400198544500
2017-06-084140.004145.004115.004115.0026100107821000
2017-06-074125.004125.004100.004110.0029000119187500
2017-06-064160.004160.004105.004110.0036800151612000
2017-06-054150.004165.004120.004155.0039100162016000
2017-06-024155.004155.004120.004150.0058800243313500
2017-06-014100.004130.004085.004130.0044800184130500
2017-05-314065.004095.004060.004085.0085400348189500
2017-05-304095.004110.004055.004065.0073700300197500
2017-05-294075.004120.004075.004095.0050000204722000
2017-05-264100.004120.004080.004085.0051200209648000
2017-05-254130.004135.004100.004100.0040300165621000
2017-05-244135.004145.004100.004115.0086400355653500
2017-05-234170.004180.004135.004135.0047100195724000
2017-05-224165.004165.004135.004155.0024800103061000
2017-05-194130.004155.004120.004140.0045900189999500
2017-05-184105.004140.004105.004120.0074800307969500
2017-05-174180.004180.004130.004150.0093600388679500
2017-05-164240.004280.004190.004205.00104900442404500
2017-05-154340.004345.004305.004310.0031700136865000
2017-05-124325.004335.004310.004325.002120091630000
2017-05-114320.004350.004320.004340.0031700137595500
2017-05-104335.004355.004330.004330.0028800124985000
2017-05-094320.004345.004315.004345.0048900211948500
2017-05-084245.004320.004245.004320.0069800299448500
2017-05-024200.004235.004190.004235.0057400242346000
2017-05-014165.004185.004155.004180.001770073902000
2017-04-284160.004170.004150.004155.001700070658000
2017-04-274165.004180.004155.004165.0041700173804500
2017-04-264190.004200.004155.004155.0048100200735500
2017-04-254165.004210.004165.004190.0046200193721500
2017-04-244215.004225.004175.004190.0042200177108000
2017-04-214160.004215.004160.004215.0028500119463000
2017-04-204085.004170.004085.004155.0043900181912500
2017-04-194070.004125.004065.004100.0055400227078500
2017-04-184090.004110.004085.004085.0032100131392000
2017-04-174075.004100.004075.004090.0027300111615000
2017-04-144105.004120.004075.004080.0042200172691500
2017-04-134130.004140.004110.004130.0033200136957000
2017-04-124145.004160.004125.004150.0031300129627000
2017-04-114190.004200.004160.004160.0056700237070000
2017-04-104175.004235.004165.004190.0042700178890500
2017-04-074120.004165.004120.004135.0052800218378000
2017-04-064160.004180.004120.004120.0047200195211500
2017-04-054155.004195.004155.004175.0034600144663500
2017-04-044170.004175.004130.004155.0052000215993500
2017-04-034120.004150.004120.004130.0036500150976000
2017-03-314160.004170.004115.004115.0048800202319500
2017-03-304190.004200.004165.004165.0041100171825500
2017-03-294200.004220.004180.004210.0069600292489500
2017-03-284265.004290.004240.004255.00164400700177000
2017-03-274335.004340.004305.004305.0053300230257000
2017-03-244345.004350.004325.004330.0041500179916000
2017-03-234325.004345.004315.004335.0045400196499500
2017-03-224345.004350.004320.004325.0038500166936000
2017-03-214370.004375.004360.004365.0025200110093000
2017-03-174360.004370.004345.004365.0030900134641000
2017-03-164330.004365.004300.004365.0029000125882500
2017-03-154360.004360.004335.004345.0027400119173000
2017-03-144365.004375.004360.004365.0028200123113500
2017-03-134335.004355.004325.004350.0026100113381000
2017-03-104320.004325.004295.004325.0046400200303500
2017-03-094270.004295.004265.004290.0024100103167000
2017-03-084240.004260.004225.004260.0025800109506500
2017-03-074240.004250.004230.004240.002290097139000
2017-03-064230.004245.004225.004230.001650069879500
2017-03-034225.004230.004210.004230.0025800108956500
2017-03-024225.004235.004200.004215.0026900113416000
2017-03-014215.004215.004170.004205.0035800150182500
2017-02-284160.004210.004160.004180.0041300172933000
2017-02-274195.004195.004160.004170.0045700190739500
2017-02-244220.004230.004190.004195.0052400220193500
2017-02-234240.004255.004215.004230.0036300153531500
2017-02-224250.004250.004230.004245.0032500137912500
2017-02-214260.004265.004240.004250.002100089247000
2017-02-204240.004260.004235.004245.0023800101025000
2017-02-174260.004265.004245.004250.001410059989500
2017-02-164305.004310.004255.004260.0030600130819000
2017-02-154310.004320.004290.004310.002140092139500
2017-02-144330.004340.004265.004275.0035200151278000
2017-02-134335.004340.004320.004330.002100090909500
2017-02-104250.004315.004225.004315.0045600195368000
2017-02-094270.004270.004215.004215.002340099001500
2017-02-084280.004285.004250.004255.001510064334500
2017-02-074300.004300.004270.004280.001320056502000
2017-02-064300.004310.004275.004295.001420060926500
2017-02-034260.004305.004260.004280.0024100103322500
2017-02-024350.004365.004250.004260.0074400319332500
2017-02-014375.004385.004350.004385.001750076546000
2017-01-314380.004400.004375.004380.0023700103947500
2017-01-304375.004400.004370.004400.001360059710000
2017-01-274400.004400.004370.004385.001470064539000
2017-01-264400.004400.004375.004390.001720075477500
2017-01-254390.004410.004360.004385.001710074899500
2017-01-244380.004405.004365.004380.001840080654000
2017-01-234395.004405.004355.004380.001950085455000
2017-01-204390.004420.004375.004410.001980087193500
2017-01-194350.004400.004350.004390.001830080058500
2017-01-184360.004365.004300.004355.0030300131264500
2017-01-174385.004390.004330.004360.0044300193240500
2017-01-164425.004450.004390.004400.0047300208854500
2017-01-134415.004430.004385.004405.0049600218369000
2017-01-124450.004450.004410.004440.0024700109354000
2017-01-114445.004455.004420.004450.001830081313000
2017-01-104450.004465.004425.004445.0036800163586500
2017-01-064415.004450.004395.004440.0036000159448000
2017-01-054450.004450.004390.004415.0037300164819000
2017-01-044425.004460.004425.004445.0051000226684500
2016-12-304350.004410.004335.004405.0042900188011500
2016-12-294360.004360.004315.004355.0031200135500000
2016-12-284375.004380.004345.004380.002150093912000
2016-12-274370.004380.004345.004380.0032800143232000
2016-12-264340.004370.004325.004360.0032900143031000
2016-12-224300.004375.004300.004340.0059800259675000
2016-12-214250.004315.004240.004290.0069400297154500
2016-12-204235.004250.004220.004245.0024200102630000
2016-12-194235.004245.004225.004235.0024000101679500
2016-12-164240.004250.004220.004235.0028000118665000
2016-12-154200.004245.004180.004235.0054800231257000
2016-12-144190.004200.004175.004185.0026600111435500
2016-12-134130.004185.004130.004185.0039800165514000
2016-12-124075.004130.004060.004130.0035500145939000
2016-12-094075.004095.004065.004075.0037000150755500
2016-12-084100.004115.004085.004105.0034200140289000
2016-12-074080.004100.004065.004080.0026400107701500
2016-12-064065.004090.004055.004065.0043100175483000
2016-12-054100.004100.004050.004060.002410097997500
2016-12-024160.004160.004075.004100.0039500162464500
2016-12-014140.004185.004135.004170.0038400159868000
2016-11-304160.004160.004135.004150.0044300183653000
2016-11-294190.004195.004105.004120.0062400258021000
2016-11-284155.004200.004155.004200.001880078622000
2016-11-254155.004180.004155.004180.001500062545000
2016-11-244170.004175.004140.004165.001550064444500
2016-11-224140.004160.004135.004160.001900078873500
2016-11-214150.004175.004140.004145.0026100108499500
2016-11-184100.004145.004090.004145.0036600150941000
2016-11-174070.004095.004055.004090.0027400111779500
2016-11-164075.004095.004045.004090.0030200123113500
2016-11-154075.004075.004035.004055.001780072148500
2016-11-144050.004065.004040.004065.0025900105061000
2016-11-114040.004085.004005.004025.0027900112606000
2016-11-104030.004060.004005.004025.0040100161454000
2016-11-094080.004110.003920.003965.0057500230873000
2016-11-084055.004085.004055.004080.001750071272500
2016-11-074025.004065.004025.004060.002330094366000
2016-11-044040.004045.004015.004020.0031700127637000
2016-11-024035.004075.004030.004055.0033200134891500
2016-11-014050.004065.004030.004055.0036000145808500
2016-10-314010.004045.004010.004045.001470059291000
2016-10-284030.004035.004000.004035.002360095009000
2016-10-274040.004045.004020.004025.001150046342000
2016-10-264030.004045.004025.004040.002310093262500
2016-10-254005.004045.004005.004030.0033100133449500
2016-10-244005.004020.004000.004015.001930077351500
2016-10-214010.004015.004000.004005.001940077710500
2016-10-204000.004025.003995.004015.002190087797000
2016-10-194005.004030.004005.004020.0032300129826500
2016-10-183995.004020.003975.004015.0034200136809500
2016-10-173980.004000.003975.003995.0036100143931500
2016-10-143975.003985.003965.003985.001920076331500
2016-10-133975.003975.003945.003975.001550061478000
2016-10-123955.003970.003945.003955.001960077533000
2016-10-113960.003970.003940.003970.001420056177500
2016-10-073970.003970.003940.003950.002130084058000
2016-10-063970.003975.003955.003975.002120084115000
2016-10-053960.003985.003945.003960.002280090448000
2016-10-043950.003970.003935.003950.0030200119293500
2016-10-033970.003995.003955.003980.0031900126955500
2016-09-303970.003970.003945.003965.002490098654500
2016-09-293985.003985.003960.003970.0034300136251000
2016-09-283920.003985.003905.003985.0064200253144500
2016-09-273995.003995.003965.003990.00167200665870500
2016-09-264050.004060.004020.004020.0072400292486500
2016-09-234050.004085.004035.004085.0038500156549000
2016-09-214030.004075.004015.004065.0053500216160500
2016-09-204025.004100.004020.004065.0062600254367000
2016-09-164000.004010.003990.004005.002350094062000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog