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 |
|---|---|---|---|---|---|
| 1989/12/29 | 7,700 | 7,700 | 7,490 | 7,700 | 35,000 |
| 1989/12/28 | 7,500 | 7,650 | 7,500 | 7,630 | 60,000 |
| 1989/12/27 | 7,370 | 7,490 | 7,350 | 7,490 | 114,000 |
| 1989/12/26 | 7,090 | 7,480 | 7,090 | 7,470 | 74,000 |
| 1989/12/25 | 7,120 | 7,130 | 7,120 | 7,120 | 3,000 |
| 1989/12/22 | 7,100 | 7,100 | 7,000 | 7,100 | 11,000 |
| 1989/12/21 | 7,000 | 7,100 | 7,000 | 7,100 | 17,000 |
| 1989/12/20 | 7,100 | 7,100 | 7,100 | 7,100 | 4,000 |
| 1989/12/19 | 7,200 | 7,200 | 7,170 | 7,170 | 9,000 |
| 1989/12/18 | 7,280 | 7,280 | 7,090 | 7,280 | 29,000 |
| 1989/12/15 | 7,180 | 7,280 | 7,170 | 7,280 | 53,000 |
| 1989/12/14 | 6,700 | 7,100 | 6,700 | 7,100 | 56,000 |
| 1989/12/13 | 6,530 | 6,700 | 6,530 | 6,700 | 50,000 |
| 1989/12/11 | 6,800 | 6,900 | 6,520 | 6,520 | 8,000 |
| 1989/12/08 | 6,800 | 6,800 | 6,770 | 6,800 | 6,000 |
| 1989/12/07 | 6,900 | 6,990 | 6,750 | 6,800 | 22,000 |
| 1989/12/06 | 6,900 | 7,000 | 6,900 | 7,000 | 20,000 |
| 1989/12/05 | 7,000 | 7,000 | 6,900 | 7,000 | 27,000 |
| 1989/12/04 | 7,000 | 7,000 | 6,910 | 7,000 | 24,000 |
| 1989/12/01 | 7,020 | 7,050 | 7,000 | 7,050 | 20,000 |
| 1989/11/30 | 7,000 | 7,100 | 7,000 | 7,080 | 67,000 |
| 1989/11/29 | 7,010 | 7,130 | 7,000 | 7,000 | 13,000 |
| 1989/11/28 | 7,000 | 7,130 | 7,000 | 7,130 | 11,000 |
| 1989/11/27 | 7,130 | 7,130 | 7,130 | 7,130 | 11,000 |
| 1989/11/24 | 7,160 | 7,160 | 7,130 | 7,130 | 25,000 |
| 1989/11/22 | 7,260 | 7,300 | 7,230 | 7,230 | 12,000 |
| 1989/11/21 | 7,260 | 7,260 | 7,250 | 7,260 | 8,000 |
| 1989/11/20 | 7,340 | 7,340 | 7,260 | 7,260 | 16,000 |
| 1989/11/17 | 7,200 | 7,350 | 7,200 | 7,350 | 3,000 |
| 1989/11/16 | 7,350 | 7,350 | 7,150 | 7,350 | 15,000 |
| 1989/11/15 | 7,370 | 7,400 | 7,300 | 7,390 | 15,000 |
| 1989/11/14 | 7,370 | 7,470 | 7,200 | 7,470 | 38,000 |
| 1989/11/13 | 7,250 | 7,370 | 7,250 | 7,370 | 21,000 |
| 1989/11/10 | 7,250 | 7,320 | 7,250 | 7,320 | 35,000 |
| 1989/11/09 | 7,250 | 7,300 | 7,250 | 7,250 | 17,000 |
| 1989/11/08 | 7,240 | 7,310 | 7,190 | 7,220 | 58,000 |
| 1989/11/07 | 7,200 | 7,200 | 7,200 | 7,200 | 21,000 |
| 1989/11/06 | 7,270 | 7,290 | 7,270 | 7,290 | 16,000 |
| 1989/11/02 | 7,200 | 7,280 | 7,170 | 7,170 | 36,000 |
| 1989/11/01 | 7,050 | 7,200 | 7,050 | 7,200 | 36,000 |
| 1989/10/31 | 6,700 | 7,000 | 6,700 | 7,000 | 57,000 |
| 1989/10/30 | 6,700 | 6,700 | 6,670 | 6,700 | 18,000 |
| 1989/10/27 | 6,890 | 6,890 | 6,700 | 6,710 | 8,000 |
| 1989/10/26 | 6,710 | 7,000 | 6,710 | 6,900 | 10,000 |
| 1989/10/25 | 7,200 | 7,200 | 6,710 | 6,710 | 12,000 |
| 1989/10/24 | 7,400 | 7,400 | 7,200 | 7,200 | 16,000 |
| 1989/10/23 | 7,200 | 7,250 | 7,200 | 7,250 | 15,000 |
| 1989/10/20 | 7,300 | 7,300 | 7,200 | 7,250 | 21,000 |
| 1989/10/19 | 7,310 | 7,310 | 7,300 | 7,310 | 15,000 |
| 1989/10/18 | 7,350 | 7,390 | 7,300 | 7,390 | 27,000 |
| 1989/10/17 | 7,420 | 7,450 | 7,400 | 7,400 | 7,000 |
| 1989/10/16 | 7,400 | 7,400 | 7,300 | 7,350 | 17,000 |
| 1989/10/13 | 7,410 | 7,800 | 7,400 | 7,800 | 20,000 |
| 1989/10/12 | 7,500 | 7,590 | 7,400 | 7,400 | 18,000 |
| 1989/10/11 | 7,550 | 7,550 | 7,540 | 7,540 | 11,000 |
| 1989/10/09 | 7,400 | 7,490 | 7,400 | 7,450 | 25,000 |
| 1989/10/06 | 7,500 | 7,500 | 7,450 | 7,450 | 8,000 |
| 1989/10/05 | 7,210 | 7,400 | 7,210 | 7,400 | 3,000 |
| 1989/10/04 | 7,400 | 7,500 | 7,200 | 7,200 | 30,000 |
| 1989/10/03 | 7,500 | 7,500 | 7,400 | 7,400 | 22,000 |
| 1989/10/02 | 7,800 | 7,890 | 7,800 | 7,800 | 7,000 |
| 1989/09/29 | 7,630 | 7,800 | 7,500 | 7,800 | 24,000 |
| 1989/09/28 | 7,800 | 7,800 | 7,700 | 7,700 | 21,000 |
| 1989/09/27 | 7,700 | 7,940 | 7,700 | 7,800 | 84,000 |
| 1989/09/26 | 7,340 | 7,650 | 7,300 | 7,650 | 74,000 |
| 1989/09/25 | 7,490 | 7,500 | 7,420 | 7,450 | 44,000 |
| 1989/09/22 | 7,580 | 7,580 | 7,450 | 7,500 | 64,000 |
| 1989/09/21 | 7,490 | 7,510 | 7,400 | 7,510 | 83,000 |
| 1989/09/20 | 7,050 | 7,490 | 7,000 | 7,490 | 90,000 |
| 1989/09/19 | 7,120 | 7,130 | 6,910 | 7,000 | 30,000 |
| 1989/09/18 | 7,200 | 7,200 | 7,050 | 7,100 | 21,000 |
| 1989/09/14 | 7,300 | 7,340 | 7,180 | 7,300 | 35,000 |
| 1989/09/13 | 7,380 | 7,380 | 7,200 | 7,200 | 11,000 |
| 1989/09/12 | 7,090 | 7,500 | 7,090 | 7,300 | 71,000 |
| 1989/09/11 | 7,540 | 7,540 | 7,250 | 7,250 | 94,000 |
| 1989/09/08 | 8,450 | 8,450 | 7,940 | 7,940 | 240,000 |
| 1989/09/07 | 8,200 | 8,600 | 7,980 | 8,600 | 494,000 |
| 1989/09/06 | 7,650 | 8,300 | 7,650 | 8,250 | 804,000 |
| 1989/09/05 | 7,150 | 7,650 | 7,110 | 7,580 | 157,000 |
| 1989/09/04 | 7,380 | 7,380 | 7,150 | 7,200 | 58,000 |
| 1989/09/01 | 7,500 | 7,500 | 7,350 | 7,380 | 66,000 |
| 1989/08/31 | 7,460 | 7,520 | 7,350 | 7,400 | 131,000 |
| 1989/08/30 | 7,440 | 7,540 | 7,440 | 7,500 | 94,000 |
| 1989/08/29 | 7,500 | 7,710 | 7,400 | 7,540 | 482,000 |
| 1989/08/28 | 7,200 | 7,400 | 7,150 | 7,400 | 173,000 |
| 1989/08/25 | 6,850 | 7,190 | 6,850 | 7,180 | 102,000 |
| 1989/08/24 | 6,850 | 6,860 | 6,710 | 6,850 | 107,000 |
| 1989/08/23 | 7,180 | 7,180 | 6,850 | 6,850 | 105,000 |
| 1989/08/22 | 7,200 | 7,290 | 7,180 | 7,180 | 73,000 |
| 1989/08/21 | 7,270 | 7,300 | 7,180 | 7,250 | 129,000 |
| 1989/08/18 | 6,900 | 7,400 | 6,840 | 7,350 | 556,000 |
| 1989/08/17 | 6,700 | 7,100 | 6,650 | 6,850 | 655,000 |
| 1989/08/16 | 6,300 | 6,700 | 6,300 | 6,700 | 303,000 |
| 1989/08/15 | 6,310 | 6,310 | 6,210 | 6,300 | 15,000 |
| 1989/08/14 | 6,210 | 6,210 | 6,210 | 6,210 | 4,000 |
| 1989/08/11 | 6,200 | 6,300 | 6,190 | 6,210 | 61,000 |
| 1989/08/10 | 6,160 | 6,300 | 6,150 | 6,290 | 70,000 |
| 1989/08/09 | 6,250 | 6,350 | 6,130 | 6,150 | 81,000 |
| 1989/08/08 | 6,200 | 6,340 | 6,200 | 6,230 | 159,000 |
| 1989/08/07 | 6,220 | 6,220 | 6,220 | 6,220 | 19,000 |
| 1989/08/04 | 6,140 | 6,150 | 6,120 | 6,120 | 30,000 |
| 1989/08/03 | 6,200 | 6,200 | 6,120 | 6,120 | 20,000 |
| 1989/08/02 | 6,110 | 6,110 | 6,110 | 6,110 | 3,000 |
| 1989/08/01 | 6,190 | 6,200 | 6,070 | 6,070 | 40,000 |
| 1989/07/31 | 6,150 | 6,260 | 6,150 | 6,260 | 29,000 |
| 1989/07/28 | 6,150 | 6,200 | 6,100 | 6,100 | 20,000 |
| 1989/07/27 | 6,260 | 6,290 | 6,230 | 6,230 | 58,000 |
| 1989/07/26 | 6,250 | 6,310 | 6,170 | 6,170 | 71,000 |
| 1989/07/25 | 6,240 | 6,290 | 6,200 | 6,250 | 79,000 |
| 1989/07/24 | 6,150 | 6,150 | 6,090 | 6,090 | 5,000 |
| 1989/07/21 | 6,140 | 6,270 | 6,140 | 6,200 | 72,000 |
| 1989/07/20 | 6,150 | 6,150 | 6,110 | 6,150 | 14,000 |
| 1989/07/19 | 6,140 | 6,160 | 6,130 | 6,140 | 26,000 |
| 1989/07/18 | 6,100 | 6,100 | 6,100 | 6,100 | 16,000 |
| 1989/07/17 | 6,100 | 6,150 | 6,100 | 6,100 | 12,000 |
| 1989/07/14 | 6,140 | 6,150 | 6,140 | 6,150 | 12,000 |
| 1989/07/13 | 6,080 | 6,180 | 6,080 | 6,150 | 40,000 |
| 1989/07/12 | 6,230 | 6,260 | 6,180 | 6,180 | 68,000 |
| 1989/07/11 | 6,120 | 6,370 | 6,120 | 6,330 | 76,000 |
| 1989/07/10 | 6,180 | 6,190 | 6,120 | 6,180 | 48,000 |
| 1989/07/07 | 6,060 | 6,290 | 6,060 | 6,190 | 162,000 |
| 1989/07/06 | 6,080 | 6,090 | 6,000 | 6,040 | 35,000 |
| 1989/07/05 | 6,050 | 6,110 | 6,050 | 6,100 | 95,000 |
| 1989/07/04 | 5,970 | 6,170 | 5,970 | 6,100 | 124,000 |
| 1989/07/03 | 5,710 | 6,100 | 5,710 | 6,020 | 72,000 |
| 1989/06/30 | 5,920 | 5,920 | 5,710 | 5,710 | 26,000 |
| 1989/06/29 | 5,560 | 5,960 | 5,560 | 5,960 | 45,000 |
| 1989/06/28 | 5,500 | 5,500 | 5,500 | 5,500 | 12,000 |
| 1989/06/26 | 5,400 | 5,500 | 5,400 | 5,500 | 25,000 |
| 1989/06/23 | 5,500 | 5,500 | 5,500 | 5,500 | 6,000 |
| 1989/06/22 | 5,400 | 5,500 | 5,400 | 5,500 | 6,000 |
| 1989/06/21 | 5,300 | 5,400 | 5,300 | 5,400 | 6,000 |
| 1989/06/20 | 5,300 | 5,300 | 5,300 | 5,300 | 19,000 |
| 1989/06/19 | 5,280 | 5,300 | 5,280 | 5,300 | 27,000 |
| 1989/06/16 | 5,280 | 5,280 | 5,280 | 5,280 | 2,000 |
| 1989/06/15 | 5,200 | 5,280 | 5,200 | 5,280 | 13,000 |
| 1989/06/14 | 5,200 | 5,200 | 5,200 | 5,200 | 3,000 |
| 1989/06/13 | 5,250 | 5,270 | 5,190 | 5,270 | 22,000 |
| 1989/06/12 | 5,280 | 5,280 | 5,270 | 5,270 | 2,000 |
| 1989/06/09 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 |
| 1989/06/08 | 5,290 | 5,300 | 5,290 | 5,300 | 2,000 |
| 1989/06/07 | 5,300 | 5,300 | 5,150 | 5,150 | 3,000 |
| 1989/06/06 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1989/06/01 | 5,300 | 5,350 | 5,300 | 5,300 | 22,000 |
| 1989/05/30 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 |
| 1989/05/26 | 5,200 | 5,200 | 5,190 | 5,190 | 3,000 |
| 1989/05/24 | 5,250 | 5,250 | 5,250 | 5,250 | 3,000 |
| 1989/05/23 | 5,300 | 5,300 | 5,300 | 5,300 | 11,000 |
| 1989/05/22 | 5,260 | 5,300 | 5,260 | 5,300 | 8,000 |
| 1989/05/19 | 5,200 | 5,250 | 5,200 | 5,250 | 15,000 |
| 1989/05/18 | 5,150 | 5,150 | 5,150 | 5,150 | 17,000 |
| 1989/05/17 | 5,150 | 5,150 | 5,150 | 5,150 | 10,000 |
| 1989/05/16 | 5,050 | 5,100 | 5,050 | 5,100 | 19,000 |
| 1989/05/15 | 5,150 | 5,150 | 5,150 | 5,150 | 6,000 |
| 1989/05/12 | 5,140 | 5,140 | 5,140 | 5,140 | 1,000 |
| 1989/05/11 | 5,050 | 5,150 | 5,050 | 5,150 | 12,000 |
| 1989/05/10 | 5,050 | 5,050 | 5,050 | 5,050 | 5,000 |
| 1989/05/09 | 5,050 | 5,050 | 5,050 | 5,050 | 5,000 |
| 1989/05/02 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 1989/04/28 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 1989/04/27 | 4,980 | 5,000 | 4,980 | 5,000 | 10,000 |
| 1989/04/26 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 1989/04/24 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1989/04/19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1989/04/14 | 5,040 | 5,040 | 5,040 | 5,040 | 2,000 |
| 1989/04/11 | 4,900 | 5,000 | 4,890 | 5,000 | 21,000 |
| 1989/04/10 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1989/04/07 | 5,100 | 5,100 | 5,000 | 5,000 | 4,000 |
| 1989/04/06 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 |
| 1989/04/05 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 |
| 1989/04/04 | 5,200 | 5,200 | 5,200 | 5,200 | 3,000 |
| 1989/04/03 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 |
| 1989/03/31 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 |
| 1989/03/30 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1989/03/29 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1989/03/27 | 4,900 | 5,100 | 4,900 | 5,100 | 12,000 |
| 1989/03/23 | 5,100 | 5,100 | 5,100 | 5,100 | 10,000 |
| 1989/03/20 | 5,000 | 5,200 | 5,000 | 5,200 | 13,000 |
| 1989/03/17 | 4,900 | 5,000 | 4,900 | 5,000 | 8,000 |
| 1989/03/16 | 4,950 | 5,000 | 4,950 | 5,000 | 3,000 |
| 1989/03/15 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1989/03/14 | 4,900 | 5,100 | 4,900 | 5,100 | 24,000 |
| 1989/03/13 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1989/03/10 | 4,900 | 5,000 | 4,900 | 4,900 | 15,000 |
| 1989/03/09 | 4,900 | 4,970 | 4,900 | 4,970 | 3,000 |
| 1989/03/08 | 5,050 | 5,050 | 5,000 | 5,000 | 13,000 |
| 1989/03/07 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 1989/03/06 | 5,050 | 5,050 | 5,000 | 5,000 | 7,000 |
| 1989/03/03 | 5,150 | 5,200 | 5,150 | 5,150 | 7,000 |
| 1989/03/02 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 |
| 1989/03/01 | 5,200 | 5,200 | 5,150 | 5,150 | 10,000 |
| 1989/02/28 | 5,200 | 5,200 | 5,200 | 5,200 | 10,000 |
| 1989/02/27 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 |
| 1989/02/22 | 5,350 | 5,350 | 5,350 | 5,350 | 8,000 |
| 1989/02/21 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 |
| 1989/02/20 | 5,340 | 5,340 | 5,340 | 5,340 | 13,000 |
| 1989/02/17 | 5,350 | 5,350 | 5,350 | 5,350 | 6,000 |
| 1989/02/15 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 |
| 1989/02/13 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1989/02/09 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1989/02/08 | 5,560 | 5,560 | 5,560 | 5,560 | 5,000 |
| 1989/02/06 | 5,590 | 5,590 | 5,590 | 5,590 | 3,000 |
| 1989/02/03 | 5,600 | 5,600 | 5,580 | 5,590 | 10,000 |
| 1989/02/02 | 5,590 | 5,590 | 5,590 | 5,590 | 3,000 |
| 1989/02/01 | 5,600 | 5,600 | 5,600 | 5,600 | 26,000 |
| 1989/01/31 | 5,590 | 5,590 | 5,590 | 5,590 | 1,000 |
| 1989/01/30 | 5,500 | 5,630 | 5,500 | 5,630 | 14,000 |
| 1989/01/28 | 5,450 | 5,580 | 5,450 | 5,580 | 43,000 |
| 1989/01/27 | 5,600 | 5,600 | 5,500 | 5,500 | 72,000 |
| 1989/01/26 | 5,460 | 5,550 | 5,380 | 5,550 | 30,000 |
| 1989/01/25 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 |
| 1989/01/24 | 5,250 | 5,250 | 5,250 | 5,250 | 2,000 |
| 1989/01/23 | 5,210 | 5,210 | 5,200 | 5,200 | 4,000 |
| 1989/01/20 | 5,150 | 5,150 | 5,150 | 5,150 | 2,000 |
| 1989/01/19 | 5,490 | 5,490 | 5,300 | 5,300 | 3,000 |
| 1989/01/18 | 5,580 | 5,580 | 5,500 | 5,500 | 4,000 |
| 1989/01/17 | 5,550 | 5,550 | 5,550 | 5,550 | 1,000 |
| 1989/01/13 | 5,600 | 5,600 | 5,580 | 5,580 | 9,000 |
| 1989/01/12 | 5,580 | 5,600 | 5,580 | 5,600 | 6,000 |
| 1989/01/11 | 5,710 | 5,710 | 5,700 | 5,700 | 6,000 |
| 1989/01/10 | 5,700 | 5,750 | 5,700 | 5,750 | 20,000 |
| 1989/01/09 | 5,720 | 5,720 | 5,720 | 5,720 | 1,000 |
| 1989/01/06 | 5,750 | 5,750 | 5,710 | 5,710 | 4,000 |
| 1989/01/05 | 5,800 | 5,800 | 5,800 | 5,800 | 5,000 |
| 1989/01/04 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 |