モスフードサービス(8153)の株価時系列情報
モスフードサービス(8153)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1988/12/28 | 5,710 | 5,710 | 5,710 | 5,710 | 1,000 |
| 1988/12/27 | 5,760 | 5,760 | 5,750 | 5,750 | 6,000 |
| 1988/12/26 | 5,770 | 5,770 | 5,750 | 5,750 | 7,000 |
| 1988/12/24 | 5,770 | 5,770 | 5,770 | 5,770 | 2,000 |
| 1988/12/23 | 5,760 | 5,760 | 5,740 | 5,740 | 12,000 |
| 1988/12/22 | 5,790 | 5,790 | 5,760 | 5,760 | 5,000 |
| 1988/12/21 | 5,760 | 5,800 | 5,760 | 5,800 | 5,000 |
| 1988/12/16 | 5,790 | 5,790 | 5,650 | 5,700 | 531,000 |
| 1988/12/15 | 5,750 | 5,800 | 5,700 | 5,800 | 4,000 |
| 1988/12/14 | 5,770 | 5,770 | 5,750 | 5,750 | 10,000 |
| 1988/12/13 | 5,710 | 5,710 | 5,710 | 5,710 | 1,000 |
| 1988/12/12 | 5,800 | 5,800 | 5,750 | 5,750 | 4,000 |
| 1988/12/09 | 5,710 | 5,810 | 5,710 | 5,800 | 20,000 |
| 1988/12/08 | 5,800 | 5,800 | 5,800 | 5,800 | 3,000 |
| 1988/12/07 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 |
| 1988/12/06 | 5,700 | 5,800 | 5,700 | 5,700 | 16,000 |
| 1988/12/05 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1988/12/03 | 5,830 | 5,840 | 5,790 | 5,800 | 15,000 |
| 1988/12/02 | 5,800 | 5,800 | 5,760 | 5,800 | 9,000 |
| 1988/12/01 | 5,770 | 5,770 | 5,750 | 5,750 | 4,000 |
| 1988/11/30 | 5,900 | 5,900 | 5,800 | 5,800 | 7,000 |
| 1988/11/29 | 5,750 | 5,900 | 5,750 | 5,900 | 7,000 |
| 1988/11/28 | 5,500 | 5,750 | 5,500 | 5,750 | 8,000 |
| 1988/11/26 | 5,470 | 5,470 | 5,470 | 5,470 | 7,000 |
| 1988/11/24 | 5,250 | 5,470 | 5,250 | 5,470 | 18,000 |
| 1988/11/22 | 5,250 | 5,250 | 5,250 | 5,250 | 5,000 |
| 1988/11/21 | 5,260 | 5,300 | 5,250 | 5,250 | 19,000 |
| 1988/11/18 | 5,250 | 5,260 | 5,250 | 5,260 | 5,000 |
| 1988/11/17 | 5,250 | 5,250 | 5,250 | 5,250 | 3,000 |
| 1988/11/14 | 5,450 | 5,450 | 5,250 | 5,250 | 3,000 |
| 1988/11/11 | 5,250 | 5,250 | 5,250 | 5,250 | 12,000 |
| 1988/11/10 | 5,260 | 5,260 | 5,250 | 5,250 | 4,000 |
| 1988/11/09 | 5,250 | 5,260 | 5,250 | 5,250 | 13,000 |
| 1988/11/08 | 5,250 | 5,250 | 5,250 | 5,250 | 9,000 |
| 1988/11/07 | 5,250 | 5,250 | 5,250 | 5,250 | 3,000 |
| 1988/11/04 | 5,200 | 5,250 | 5,190 | 5,190 | 13,000 |
| 1988/10/28 | 5,210 | 5,210 | 5,210 | 5,210 | 1,000 |
| 1988/10/27 | 5,240 | 5,240 | 5,140 | 5,140 | 5,000 |
| 1988/10/26 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1988/10/25 | 5,500 | 5,500 | 5,400 | 5,400 | 6,000 |
| 1988/10/24 | 5,550 | 5,550 | 5,530 | 5,530 | 6,000 |
| 1988/10/22 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 |
| 1988/10/21 | 5,310 | 5,310 | 5,310 | 5,310 | 1,000 |
| 1988/10/20 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 |
| 1988/10/18 | 5,210 | 5,340 | 5,200 | 5,200 | 13,000 |
| 1988/10/14 | 5,650 | 5,650 | 5,650 | 5,650 | 2,000 |
| 1988/10/12 | 5,560 | 5,560 | 5,350 | 5,550 | 11,000 |
| 1988/10/11 | 5,550 | 5,550 | 5,550 | 5,550 | 6,000 |
| 1988/10/03 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 |
| 1988/09/29 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 |
| 1988/09/28 | 5,730 | 5,730 | 5,500 | 5,510 | 7,000 |
| 1988/09/27 | 5,750 | 5,750 | 5,750 | 5,750 | 11,000 |
| 1988/09/27 | 1 -> 1.30 分割 | ||||
| 1988/09/26 | 7,250 | 7,450 | 7,190 | 7,450 | 28,000 |
| 1988/09/24 | 7,350 | 7,350 | 7,280 | 7,280 | 23,000 |
| 1988/09/22 | 7,530 | 7,540 | 7,450 | 7,450 | 5,000 |
| 1988/09/21 | 7,650 | 7,650 | 7,450 | 7,540 | 12,000 |
| 1988/09/20 | 7,700 | 7,800 | 7,650 | 7,650 | 8,000 |
| 1988/09/19 | 7,940 | 7,950 | 7,750 | 7,750 | 17,000 |
| 1988/09/16 | 7,950 | 7,950 | 7,950 | 7,950 | 15,000 |
| 1988/09/14 | 7,950 | 7,960 | 7,950 | 7,950 | 17,000 |
| 1988/09/13 | 7,950 | 8,000 | 7,910 | 8,000 | 13,000 |
| 1988/09/12 | 7,900 | 7,900 | 7,700 | 7,750 | 11,000 |
| 1988/09/09 | 7,950 | 8,000 | 7,900 | 7,900 | 30,000 |
| 1988/09/08 | 8,000 | 8,000 | 7,950 | 7,950 | 10,000 |
| 1988/09/07 | 8,090 | 8,090 | 8,000 | 8,000 | 9,000 |
| 1988/09/06 | 8,000 | 8,100 | 8,000 | 8,000 | 5,000 |
| 1988/09/05 | 8,100 | 8,100 | 8,000 | 8,000 | 14,000 |
| 1988/09/03 | 7,940 | 8,000 | 7,940 | 8,000 | 9,000 |
| 1988/09/02 | 7,860 | 7,950 | 7,850 | 7,950 | 5,000 |
| 1988/09/01 | 7,850 | 7,900 | 7,850 | 7,900 | 6,000 |
| 1988/08/31 | 8,190 | 8,200 | 8,100 | 8,150 | 14,000 |
| 1988/08/30 | 8,100 | 8,200 | 8,100 | 8,200 | 26,000 |
| 1988/08/29 | 7,910 | 8,000 | 7,910 | 7,970 | 66,000 |
| 1988/08/27 | 7,800 | 7,800 | 7,700 | 7,700 | 3,000 |
| 1988/08/26 | 7,800 | 7,800 | 7,800 | 7,800 | 2,000 |
| 1988/08/25 | 8,000 | 8,100 | 8,000 | 8,000 | 17,000 |
| 1988/08/24 | 8,100 | 8,200 | 8,000 | 8,000 | 50,000 |
| 1988/08/23 | 7,830 | 8,100 | 7,830 | 8,100 | 41,000 |
| 1988/08/22 | 7,830 | 7,830 | 7,830 | 7,830 | 11,000 |
| 1988/08/19 | 7,800 | 7,830 | 7,800 | 7,830 | 8,000 |
| 1988/08/18 | 7,790 | 7,790 | 7,750 | 7,790 | 14,000 |
| 1988/08/17 | 7,800 | 7,800 | 7,800 | 7,800 | 9,000 |
| 1988/08/16 | 7,790 | 7,790 | 7,760 | 7,760 | 26,000 |
| 1988/08/15 | 7,800 | 7,810 | 7,750 | 7,790 | 31,000 |
| 1988/08/12 | 7,700 | 7,750 | 7,630 | 7,750 | 15,000 |
| 1988/08/11 | 7,500 | 7,550 | 7,500 | 7,550 | 24,000 |
| 1988/08/10 | 7,400 | 7,500 | 7,400 | 7,500 | 6,000 |
| 1988/08/09 | 7,450 | 7,460 | 7,440 | 7,450 | 10,000 |
| 1988/08/08 | 7,450 | 7,450 | 7,450 | 7,450 | 2,000 |
| 1988/08/06 | 7,450 | 7,450 | 7,450 | 7,450 | 10,000 |
| 1988/08/05 | 7,400 | 7,420 | 7,400 | 7,420 | 4,000 |
| 1988/08/04 | 7,370 | 7,370 | 7,370 | 7,370 | 1,000 |
| 1988/08/03 | 7,400 | 7,400 | 7,350 | 7,350 | 4,000 |
| 1988/08/02 | 7,400 | 7,400 | 7,400 | 7,400 | 8,000 |
| 1988/07/30 | 7,400 | 7,400 | 7,400 | 7,400 | 13,000 |
| 1988/07/29 | 7,450 | 7,450 | 7,400 | 7,400 | 6,000 |
| 1988/07/28 | 7,350 | 7,400 | 7,350 | 7,400 | 11,000 |
| 1988/07/27 | 7,400 | 7,400 | 7,350 | 7,350 | 9,000 |
| 1988/07/26 | 7,400 | 7,400 | 7,350 | 7,350 | 4,000 |
| 1988/07/25 | 7,350 | 7,400 | 7,350 | 7,350 | 8,000 |
| 1988/07/23 | 7,400 | 7,400 | 7,400 | 7,400 | 4,000 |
| 1988/07/22 | 7,400 | 7,500 | 7,400 | 7,400 | 8,000 |
| 1988/07/21 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 |
| 1988/07/20 | 7,300 | 7,400 | 7,300 | 7,300 | 8,000 |
| 1988/07/19 | 7,590 | 7,600 | 7,400 | 7,400 | 15,000 |
| 1988/07/18 | 7,600 | 7,600 | 7,600 | 7,600 | 6,000 |
| 1988/07/15 | 7,700 | 7,700 | 7,600 | 7,610 | 21,000 |
| 1988/07/14 | 7,500 | 7,600 | 7,490 | 7,600 | 25,000 |
| 1988/07/13 | 7,400 | 7,500 | 7,400 | 7,500 | 13,000 |
| 1988/07/12 | 7,300 | 7,450 | 7,300 | 7,450 | 25,000 |
| 1988/07/11 | 7,200 | 7,300 | 7,200 | 7,300 | 16,000 |
| 1988/07/08 | 7,150 | 7,300 | 7,150 | 7,300 | 3,000 |
| 1988/07/07 | 7,150 | 7,150 | 7,150 | 7,150 | 49,000 |
| 1988/07/06 | 7,150 | 7,150 | 7,150 | 7,150 | 9,000 |
| 1988/07/05 | 7,160 | 7,160 | 7,150 | 7,150 | 5,000 |
| 1988/07/04 | 7,150 | 7,150 | 7,130 | 7,140 | 4,000 |
| 1988/07/02 | 7,150 | 7,150 | 7,100 | 7,100 | 8,000 |
| 1988/07/01 | 7,160 | 7,160 | 7,150 | 7,150 | 7,000 |
| 1988/06/30 | 7,380 | 7,380 | 7,160 | 7,160 | 11,000 |
| 1988/06/29 | 7,300 | 7,400 | 7,300 | 7,400 | 5,000 |
| 1988/06/28 | 7,150 | 7,450 | 7,150 | 7,450 | 35,000 |
| 1988/06/27 | 7,250 | 7,350 | 7,150 | 7,350 | 41,000 |
| 1988/06/25 | 7,340 | 7,340 | 7,330 | 7,330 | 3,000 |
| 1988/06/24 | 7,300 | 7,350 | 7,270 | 7,350 | 18,000 |
| 1988/06/23 | 7,400 | 7,400 | 7,350 | 7,350 | 3,000 |
| 1988/06/22 | 7,550 | 7,550 | 7,400 | 7,400 | 6,000 |
| 1988/06/20 | 7,550 | 7,600 | 7,550 | 7,600 | 22,000 |
| 1988/06/17 | 7,550 | 7,550 | 7,550 | 7,550 | 5,000 |
| 1988/06/16 | 7,500 | 7,550 | 7,500 | 7,550 | 8,000 |
| 1988/06/15 | 7,580 | 7,580 | 7,500 | 7,500 | 2,000 |
| 1988/06/14 | 7,600 | 7,600 | 7,600 | 7,600 | 9,000 |
| 1988/06/13 | 7,550 | 7,560 | 7,550 | 7,550 | 10,000 |
| 1988/06/10 | 7,600 | 7,600 | 7,550 | 7,550 | 7,000 |
| 1988/06/09 | 7,550 | 7,600 | 7,550 | 7,600 | 8,000 |
| 1988/06/08 | 7,640 | 7,650 | 7,600 | 7,600 | 37,000 |
| 1988/06/07 | 7,700 | 7,700 | 7,650 | 7,650 | 19,000 |
| 1988/06/06 | 7,740 | 7,740 | 7,700 | 7,700 | 6,000 |
| 1988/06/04 | 7,650 | 7,650 | 7,650 | 7,650 | 13,000 |
| 1988/06/03 | 7,700 | 7,700 | 7,560 | 7,650 | 64,000 |
| 1988/06/02 | 7,750 | 7,750 | 7,650 | 7,700 | 30,000 |
| 1988/06/01 | 7,570 | 7,650 | 7,570 | 7,650 | 38,000 |
| 1988/05/31 | 7,500 | 7,570 | 7,500 | 7,570 | 10,000 |
| 1988/05/30 | 7,450 | 7,550 | 7,450 | 7,550 | 15,000 |
| 1988/05/28 | 7,560 | 7,600 | 7,550 | 7,550 | 22,000 |
| 1988/05/27 | 7,700 | 7,700 | 7,650 | 7,660 | 25,000 |
| 1988/05/26 | 7,690 | 7,700 | 7,650 | 7,650 | 23,000 |
| 1988/05/25 | 7,650 | 7,660 | 7,570 | 7,620 | 73,000 |
| 1988/05/24 | 7,680 | 7,800 | 7,670 | 7,670 | 39,000 |
| 1988/05/23 | 7,720 | 7,750 | 7,650 | 7,750 | 88,000 |
| 1988/05/20 | 7,440 | 7,620 | 7,440 | 7,620 | 61,000 |
| 1988/05/19 | 7,390 | 7,510 | 7,350 | 7,430 | 59,000 |
| 1988/05/18 | 7,200 | 7,400 | 7,180 | 7,400 | 157,000 |
| 1988/05/17 | 7,100 | 7,210 | 7,040 | 7,210 | 175,000 |
| 1988/05/16 | 6,960 | 7,000 | 6,900 | 7,000 | 76,000 |
| 1988/05/13 | 6,870 | 6,960 | 6,870 | 6,960 | 38,000 |
| 1988/05/12 | 6,870 | 6,900 | 6,870 | 6,870 | 12,000 |
| 1988/05/11 | 6,890 | 6,930 | 6,890 | 6,900 | 26,000 |
| 1988/05/10 | 6,850 | 6,860 | 6,850 | 6,860 | 13,000 |
| 1988/05/09 | 6,850 | 6,850 | 6,850 | 6,850 | 5,000 |
| 1988/05/07 | 6,840 | 6,900 | 6,830 | 6,900 | 5,000 |
| 1988/05/06 | 6,870 | 6,870 | 6,750 | 6,840 | 21,000 |
| 1988/05/02 | 6,860 | 6,870 | 6,860 | 6,870 | 2,000 |
| 1988/04/30 | 6,850 | 6,900 | 6,850 | 6,900 | 7,000 |
| 1988/04/28 | 6,860 | 6,900 | 6,860 | 6,900 | 13,000 |
| 1988/04/27 | 6,910 | 7,000 | 6,860 | 6,860 | 27,000 |
| 1988/04/26 | 6,880 | 6,990 | 6,880 | 6,970 | 37,000 |
| 1988/04/25 | 6,990 | 6,990 | 6,850 | 6,860 | 14,000 |
| 1988/04/23 | 7,070 | 7,080 | 7,000 | 7,020 | 25,000 |
| 1988/04/22 | 7,030 | 7,080 | 6,900 | 7,080 | 81,000 |
| 1988/04/21 | 7,100 | 7,100 | 6,980 | 7,040 | 57,000 |
| 1988/04/20 | 6,810 | 7,000 | 6,730 | 7,000 | 64,000 |
| 1988/04/19 | 6,800 | 6,850 | 6,700 | 6,730 | 44,000 |
| 1988/04/18 | 6,750 | 6,830 | 6,690 | 6,800 | 33,000 |
| 1988/04/15 | 6,500 | 6,700 | 6,490 | 6,650 | 69,000 |
| 1988/04/14 | 6,350 | 6,600 | 6,350 | 6,600 | 25,000 |
| 1988/04/13 | 6,400 | 6,400 | 6,350 | 6,390 | 17,000 |
| 1988/04/12 | 6,300 | 6,400 | 6,300 | 6,400 | 14,000 |
| 1988/04/11 | 6,310 | 6,320 | 6,310 | 6,310 | 9,000 |
| 1988/04/08 | 6,310 | 6,500 | 6,300 | 6,300 | 16,000 |
| 1988/04/07 | 6,300 | 6,310 | 6,280 | 6,300 | 15,000 |
| 1988/04/06 | 6,100 | 6,280 | 6,050 | 6,280 | 15,000 |
| 1988/04/05 | 6,120 | 6,150 | 6,120 | 6,120 | 4,000 |
| 1988/04/04 | 6,140 | 6,150 | 6,140 | 6,150 | 3,000 |
| 1988/04/02 | 6,180 | 6,180 | 6,110 | 6,110 | 6,000 |
| 1988/04/01 | 6,180 | 6,190 | 6,180 | 6,180 | 13,000 |
| 1988/03/31 | 6,200 | 6,280 | 6,160 | 6,280 | 14,000 |
| 1988/03/30 | 6,260 | 6,300 | 6,200 | 6,200 | 6,000 |
| 1988/03/29 | 6,160 | 6,300 | 6,110 | 6,300 | 21,000 |
| 1988/03/28 | 6,100 | 6,200 | 6,000 | 6,200 | 17,000 |
| 1988/03/26 | 5,950 | 6,000 | 5,760 | 6,000 | 36,000 |
| 1988/03/25 | 6,000 | 6,200 | 5,970 | 6,200 | 61,000 |
| 1988/03/24 | 6,300 | 6,300 | 6,080 | 6,080 | 33,000 |
| 1988/03/23 | 6,200 | 6,300 | 6,080 | 6,300 | 38,000 |
| 1988/03/22 | 6,300 | 6,300 | 6,090 | 6,300 | 32,000 |
| 1988/03/18 | 6,400 | 6,400 | 6,300 | 6,400 | 24,000 |
| 1988/03/17 | 6,600 | 6,650 | 6,400 | 6,400 | 9,000 |
| 1988/03/16 | 6,610 | 6,650 | 6,500 | 6,650 | 70,000 |
| 1988/03/15 | 6,610 | 6,610 | 6,380 | 6,600 | 42,000 |
| 1988/03/14 | 6,500 | 6,600 | 6,150 | 6,600 | 103,000 |
| 1988/03/11 | 6,980 | 6,980 | 6,700 | 6,700 | 156,000 |
| 1988/03/10 | 7,000 | 7,100 | 6,800 | 6,990 | 983,999 |
| 1988/03/09 | 6,800 | 6,800 | 6,800 | 6,800 | 860,999 |