[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 
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
2016-09-154000.004000.003980.004000.002250089823000
2016-09-143990.004000.003975.003985.001610064212000
2016-09-133980.004010.003975.004005.002230089075000
2016-09-123965.003980.003960.003975.001700067482500
2016-09-093995.004010.003970.003970.0028900115220500
2016-09-084000.004000.003985.003995.001770070716000
2016-09-073995.004000.003985.004000.002270090678500
2016-09-063970.004000.003965.003995.002050081743000
2016-09-053975.003980.003945.003950.001830072475000
2016-09-023975.003995.003930.003945.0034200135435000
2016-09-013975.003995.003965.003990.0030000119529500
2016-08-313910.003975.003910.003975.0026100103074500
2016-08-303900.003935.003890.003910.001920075144500
2016-08-293895.003900.003865.003895.001390054000500
2016-08-263865.003865.003850.003850.002350090609500
2016-08-253905.003910.003865.003870.002240087003500
2016-08-243875.003920.003875.003905.001300050672000
2016-08-233840.003890.003840.003875.002130082494000
2016-08-223845.003880.003845.003850.001700065505000
2016-08-193880.003885.003850.003850.0033100127899500
2016-08-183880.003910.003870.003880.002050079674000
2016-08-173900.003930.003880.003910.001680065570000
2016-08-163975.003975.003925.003925.001670065768500
2016-08-153985.003985.003960.003975.001410056035500
2016-08-123920.003960.003900.003955.002370093312000
2016-08-103885.003920.003880.003910.001140044504500
2016-08-093880.003900.003875.003895.0027700107732000
2016-08-083920.003920.003865.003895.001430055592000
2016-08-053895.003905.003860.003890.001830071016500
2016-08-043930.003955.003865.003880.002450095261500
2016-08-033930.003980.003905.003955.0053500211659000
2016-08-023890.003930.003860.003925.0059100230990500
2016-08-013945.003945.003840.003860.0079000306383000
2016-07-293840.003935.003795.003910.0082600319855000
2016-07-283795.003850.003795.003845.002500095832000
2016-07-273800.003840.003785.003830.0038200145874500
2016-07-263835.003840.003775.003800.0044800170650500
2016-07-253835.003870.003800.003820.0037300142923500
2016-07-223820.003860.003815.003855.001930074106000
2016-07-213895.003895.003830.003855.0026900103791500
2016-07-203855.003880.003830.003875.001760067920500
2016-07-193865.003885.003825.003860.0049200189837000
2016-07-153910.003910.003855.003870.0034500133983000
2016-07-143850.003900.003850.003860.0026300101901000
2016-07-133935.003940.003850.003860.0036100140190500
2016-07-123895.003935.003885.003915.0038700151494000
2016-07-113850.003885.003850.003855.0032100124113500
2016-07-083850.003865.003790.003790.002610099677500
2016-07-073840.003875.003820.003860.0032000123344000
2016-07-063845.003870.003810.003850.0041700160064000
2016-07-053860.003895.003835.003885.0036300140441000
2016-07-043740.003870.003720.003865.0070700269206500
2016-07-013725.003750.003685.003740.0032900122787500
2016-06-303740.003755.003690.003690.0047900177846500
2016-06-293700.003735.003695.003715.0031300116227500
2016-06-283645.003740.003630.003740.0050500187158500
2016-06-273600.003700.003595.003685.0074700273168500
2016-06-243695.003725.003505.003555.00129300463790000
2016-06-233695.003695.003650.003685.0036800135181500
2016-06-223710.003710.003675.003700.0028400104911500
2016-06-213660.003715.003660.003700.0038000140463500
2016-06-203725.003745.003700.003725.0036400135777000
2016-06-173680.003740.003670.003675.0052500194165000
2016-06-163855.003855.003675.003680.00125700468780500
2016-06-153880.003895.003830.003855.0065700253738000
2016-06-143955.003965.003845.003900.00123800482432500
2016-06-133970.003985.003920.003970.00133900529653500
2016-06-103950.003995.003935.003995.0094000373236500
2016-06-093960.003980.003935.003945.00114200451413500
2016-06-083890.003950.003870.003950.00119700469471500
2016-06-073815.003880.003795.003875.0088400339842500
2016-06-063800.003810.003750.003795.00127600482971000
2016-06-033785.003820.003780.003820.0095900364169000
2016-06-023810.003810.003735.003785.00132700502298500
2016-06-013745.003820.003705.003800.00181900688207000
2016-05-313740.003745.003715.003740.0064600241272500
2016-05-303725.003740.003700.003730.0057600214498500
2016-05-273720.003730.003670.003680.0065400241750000
2016-05-263675.003735.003675.003715.00128200476103000
2016-05-253680.003680.003655.003660.0041800153205500
2016-05-243640.003665.003630.003645.0064900236910000
2016-05-233675.003675.003600.003635.0071300258976500
2016-05-203640.003675.003615.003670.00101200369667500
2016-05-193665.003665.003550.003595.00102200367372500
2016-05-183670.003680.003625.003650.0073100266832000
2016-05-173635.003680.003625.003675.0099300362976000
2016-05-163710.003715.003505.003585.00166600601761000
2016-05-133765.003770.003665.003695.0096200357285500
2016-05-123680.003745.003650.003740.00133600496054500
2016-05-113600.003680.003600.003670.00149000543457000
2016-05-103545.003585.003540.003585.00127000452965500
2016-05-093505.003550.003485.003505.00165300580686500
2016-05-063470.003500.003445.003480.0083000288258000
2016-05-023430.003445.003390.003440.00118000403408000
2016-04-283475.003520.003445.003455.00136100474366500
2016-04-273480.003490.003460.003470.0051900180295500
2016-04-263485.003500.003455.003485.0078900274522000
2016-04-253505.003505.003470.003470.0086200300205500
2016-04-223460.003525.003455.003505.00135200472872500
2016-04-213470.003480.003445.003480.0098500341377500
2016-04-203450.003460.003420.003430.0082700284643500
2016-04-193435.003455.003420.003440.0064000219844500
2016-04-183400.003410.003370.003390.00124800423780000
2016-04-153440.003450.003410.003435.00152700523980500
2016-04-143490.003545.003420.003465.002941001023553500
2016-04-133370.003480.003360.003435.00240000822307500
2016-04-123320.003365.003300.003325.00128100425822000
2016-04-113365.003420.003295.003310.00201600674271000
2016-04-083355.003385.003295.003345.00273800914855000
2016-04-073425.003435.003380.003405.00166500566874500
2016-04-063385.003450.003380.003410.00181600619382000
2016-04-053475.003475.003365.003420.003710001270515000
2016-04-043630.003645.003450.003480.006953002446974500
2016-04-013460.003635.003445.003610.0012213004342310500
2016-03-313440.003570.003340.003455.00359550012405841000
2016-03-303500.003500.003500.003500.0078200273700000
2016-03-294235.004240.004175.004200.0056900239627500
2016-03-284275.004290.004240.004290.0092700395990500
2016-03-254260.004295.004245.004285.0073400313752000
2016-03-244220.004280.004215.004255.0054900233473000
2016-03-234205.004225.004195.004215.0052500220988500
2016-03-224130.004215.004125.004215.0082700345868500
2016-03-184100.004130.004075.004100.0045800187622500
2016-03-174085.004105.004055.004085.0034000138922500
2016-03-164060.004090.004050.004060.0027100110191500
2016-03-154045.004075.004025.004060.0042400171868500
2016-03-144030.004060.004025.004040.0056400227838000
2016-03-113925.003965.003915.003950.0048800192176500
2016-03-103950.003970.003920.003950.0029100115022000
2016-03-093895.003945.003885.003925.0027100105899500
2016-03-083945.003945.003890.003905.0070700276720000
2016-03-073975.003975.003945.003945.002280090138000
2016-03-043970.004005.003935.003970.0054700216848500
2016-03-034020.004030.003985.004010.001710068431000
2016-03-023980.004030.003980.004025.0032500130328500
2016-03-013920.003955.003920.003950.001960077268500
2016-02-293975.003985.003920.003920.002190086533500
2016-02-263955.003975.003915.003950.001550061168000
2016-02-253890.003960.003890.003955.0030400119476000
2016-02-243850.003930.003830.003895.0027800108357000
2016-02-233940.003940.003845.003855.0033000127797500
2016-02-223895.003925.003880.003910.0028000109292000
2016-02-193875.003935.003875.003895.001510058840500
2016-02-183940.003945.003885.003900.002220086797000
2016-02-173875.003885.003820.003855.0044700171890500
2016-02-163905.003970.003875.003875.0031700123975000
2016-02-153890.003975.003850.003920.0038000148461500
2016-02-123800.003825.003705.003705.0058900221170500
2016-02-103970.003975.003845.003870.0056500219823000
2016-02-094005.004025.003950.003955.0055400220577500
2016-02-084015.004115.004015.004080.0048300196569500
2016-02-054040.004075.004005.004050.0029400118478500
2016-02-044070.004085.004035.004065.0034300139225000
2016-02-034120.004120.004035.004080.0029700120703000
2016-02-024075.004130.004045.004130.0037100152158500
2016-02-014170.004190.004045.004075.0065500268106000
2016-01-294140.004170.004060.004170.0034400141954000
2016-01-284055.004135.004055.004120.0035000143760000
2016-01-274075.004085.004010.004055.0030700123929500
2016-01-264065.004075.004000.004010.0028600115394500
2016-01-254005.004095.003990.004095.0049900202259500
2016-01-223895.004005.003895.003990.0036700144994000
2016-01-213980.004010.003865.003865.0060700239054500
2016-01-204015.004070.003990.004005.0054400219043500
2016-01-194050.004075.004005.004010.002390096296000
2016-01-184015.004050.003985.004035.0036300145818500
2016-01-154120.004155.004065.004085.0039400161943000
2016-01-144050.004060.004010.004055.0034700140217000
2016-01-134060.004090.004030.004070.0027800113101500
2016-01-124015.004050.003985.004000.0050600202992000
2016-01-084070.004090.004030.004030.0043900178018500
2016-01-074100.004125.004075.004080.002050083940000
2016-01-064135.004180.004080.004115.0031700130642500
2016-01-054120.004170.004070.004170.0028600118054500
2016-01-044190.004195.004105.004110.0027300113400500
2015-12-304130.004175.004110.004170.0024300100812000
2015-12-294070.004105.004060.004100.0026800109523000
2015-12-284070.004090.004020.004080.001550062961000
2015-12-254055.004065.004010.004015.0032600131609000
2015-12-244100.004110.004035.004040.0033800137137500
2015-12-224100.004105.004075.004085.0028000114632500
2015-12-214145.004150.004075.004115.0041200169364000
2015-12-184215.004230.004110.004130.0058000241073000
2015-12-174185.004215.004160.004175.0051500215797000
2015-12-164100.004150.004090.004140.0037800155699500
2015-12-154170.004205.004080.004085.0026800110719000
2015-12-144080.004125.004080.004100.002340095826500
2015-12-114100.004170.004100.004130.0039900164056500
2015-12-104180.004180.004145.004155.0028300117683000
2015-12-094195.004220.004185.004190.001550065068500
2015-12-084185.004215.004185.004200.001830076843000
2015-12-074200.004205.004180.004185.001460061194500
2015-12-044185.004195.004155.004155.001870077978500
2015-12-034205.004225.004200.004210.001290054330000
2015-12-024230.004230.004190.004205.001600067250000
2015-12-014195.004230.004195.004220.001530064408000
2015-11-304200.004200.004170.004180.001170048929500
2015-11-274210.004225.004185.004200.001420059675000
2015-11-264230.004230.004180.004210.001690071001000

   ※ 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