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 |
|---|---|---|---|---|---|
| 1990/12/28 | 4,770 | 4,790 | 4,730 | 4,730 | 7,000 |
| 1990/12/27 | 4,770 | 4,770 | 4,770 | 4,770 | 9,000 |
| 1990/12/26 | 4,880 | 4,880 | 4,760 | 4,760 | 18,000 |
| 1990/12/25 | 4,870 | 4,870 | 4,830 | 4,830 | 8,000 |
| 1990/12/21 | 4,850 | 4,850 | 4,830 | 4,850 | 15,000 |
| 1990/12/20 | 4,950 | 4,950 | 4,800 | 4,890 | 31,000 |
| 1990/12/19 | 4,910 | 4,940 | 4,900 | 4,900 | 19,000 |
| 1990/12/18 | 4,860 | 4,860 | 4,810 | 4,830 | 8,000 |
| 1990/12/17 | 4,950 | 4,950 | 4,900 | 4,900 | 5,000 |
| 1990/12/14 | 5,090 | 5,090 | 5,050 | 5,050 | 5,000 |
| 1990/12/13 | 5,100 | 5,100 | 5,000 | 5,000 | 2,000 |
| 1990/12/12 | 5,220 | 5,220 | 5,190 | 5,190 | 2,000 |
| 1990/12/11 | 5,180 | 5,180 | 5,180 | 5,180 | 3,000 |
| 1990/12/10 | 5,100 | 5,100 | 5,080 | 5,080 | 11,000 |
| 1990/12/07 | 5,110 | 5,110 | 5,080 | 5,080 | 11,000 |
| 1990/12/05 | 5,030 | 5,030 | 4,860 | 4,860 | 14,000 |
| 1990/12/04 | 5,070 | 5,070 | 4,980 | 5,030 | 4,000 |
| 1990/12/03 | 5,100 | 5,100 | 5,000 | 5,000 | 23,000 |
| 1990/11/30 | 5,200 | 5,200 | 5,000 | 5,000 | 8,000 |
| 1990/11/29 | 5,390 | 5,390 | 5,200 | 5,200 | 15,000 |
| 1990/11/28 | 5,800 | 5,800 | 5,640 | 5,640 | 126,000 |
| 1990/11/27 | 5,600 | 5,700 | 5,500 | 5,600 | 13,000 |
| 1990/11/26 | 5,760 | 5,800 | 5,600 | 5,600 | 38,000 |
| 1990/11/22 | 5,510 | 5,550 | 5,450 | 5,550 | 64,000 |
| 1990/11/21 | 5,600 | 5,600 | 5,400 | 5,550 | 19,000 |
| 1990/11/20 | 5,770 | 5,770 | 5,660 | 5,660 | 10,000 |
| 1990/11/19 | 5,710 | 5,710 | 5,670 | 5,670 | 5,000 |
| 1990/11/16 | 5,900 | 5,900 | 5,710 | 5,710 | 4,000 |
| 1990/11/15 | 5,860 | 6,080 | 5,800 | 5,800 | 38,000 |
| 1990/11/14 | 5,570 | 5,790 | 5,570 | 5,790 | 39,000 |
| 1990/11/13 | 5,460 | 5,570 | 5,460 | 5,570 | 24,000 |
| 1990/11/09 | 5,420 | 5,430 | 5,400 | 5,400 | 9,000 |
| 1990/11/08 | 5,510 | 5,520 | 5,500 | 5,520 | 21,000 |
| 1990/11/07 | 5,600 | 5,800 | 5,550 | 5,600 | 26,000 |
| 1990/11/06 | 5,800 | 5,800 | 5,700 | 5,700 | 19,000 |
| 1990/11/05 | 5,700 | 5,800 | 5,700 | 5,800 | 16,000 |
| 1990/11/02 | 5,750 | 5,750 | 5,750 | 5,750 | 10,000 |
| 1990/11/01 | 6,100 | 6,100 | 5,950 | 5,950 | 36,000 |
| 1990/10/31 | 6,300 | 6,350 | 6,100 | 6,150 | 35,000 |
| 1990/10/30 | 6,350 | 6,400 | 6,100 | 6,300 | 28,000 |
| 1990/10/29 | 6,200 | 6,350 | 6,200 | 6,350 | 31,000 |
| 1990/10/26 | 6,010 | 6,270 | 5,990 | 6,060 | 42,000 |
| 1990/10/25 | 5,500 | 6,000 | 5,500 | 6,000 | 37,000 |
| 1990/10/24 | 5,600 | 5,600 | 5,400 | 5,500 | 17,000 |
| 1990/10/23 | 5,310 | 5,610 | 5,300 | 5,600 | 27,000 |
| 1990/10/22 | 5,220 | 5,300 | 5,220 | 5,250 | 8,000 |
| 1990/10/19 | 5,300 | 5,400 | 5,100 | 5,100 | 26,000 |
| 1990/10/18 | 5,200 | 5,290 | 5,200 | 5,200 | 10,000 |
| 1990/10/17 | 5,150 | 5,300 | 5,110 | 5,300 | 12,000 |
| 1990/10/16 | 5,010 | 5,160 | 5,010 | 5,150 | 14,000 |
| 1990/10/15 | 4,990 | 5,000 | 4,980 | 5,000 | 10,000 |
| 1990/10/12 | 4,900 | 4,950 | 4,890 | 4,900 | 27,000 |
| 1990/10/11 | 5,290 | 5,290 | 5,000 | 5,000 | 17,000 |
| 1990/10/09 | 5,300 | 5,300 | 5,200 | 5,300 | 48,000 |
| 1990/10/04 | 4,660 | 4,660 | 4,450 | 4,500 | 30,000 |
| 1990/10/02 | 4,190 | 4,290 | 4,140 | 4,290 | 26,000 |
| 1990/09/27 | 4,640 | 4,730 | 4,600 | 4,600 | 36,000 |
| 1990/09/26 | 4,750 | 4,750 | 4,740 | 4,740 | 4,000 |
| 1990/09/25 | 4,950 | 4,950 | 4,700 | 4,700 | 20,000 |
| 1990/09/21 | 4,990 | 4,990 | 4,910 | 4,970 | 27,000 |
| 1990/09/20 | 5,200 | 5,200 | 5,000 | 5,180 | 30,000 |
| 1990/09/19 | 5,280 | 5,350 | 5,190 | 5,200 | 27,000 |
| 1990/09/18 | 5,490 | 5,490 | 5,300 | 5,300 | 22,000 |
| 1990/09/17 | 5,800 | 5,800 | 5,510 | 5,510 | 7,000 |
| 1990/09/14 | 5,810 | 5,850 | 5,810 | 5,850 | 15,000 |
| 1990/09/13 | 6,000 | 6,000 | 5,800 | 5,800 | 13,000 |
| 1990/09/12 | 6,000 | 6,050 | 5,900 | 5,900 | 18,000 |
| 1990/09/11 | 6,300 | 6,300 | 6,050 | 6,050 | 19,000 |
| 1990/09/10 | 6,010 | 6,210 | 6,010 | 6,150 | 7,000 |
| 1990/09/07 | 5,900 | 5,950 | 5,800 | 5,850 | 32,000 |
| 1990/09/06 | 6,150 | 6,170 | 5,960 | 5,970 | 41,000 |
| 1990/09/05 | 6,350 | 6,350 | 6,000 | 6,050 | 45,000 |
| 1990/09/04 | 6,500 | 6,520 | 6,280 | 6,280 | 21,000 |
| 1990/09/03 | 6,950 | 6,990 | 6,500 | 6,500 | 28,000 |
| 1990/08/31 | 7,090 | 7,260 | 6,960 | 6,960 | 96,000 |
| 1990/08/30 | 7,290 | 7,390 | 7,000 | 7,000 | 48,000 |
| 1990/08/29 | 6,700 | 7,120 | 6,690 | 7,120 | 93,000 |
| 1990/08/28 | 6,450 | 6,600 | 6,250 | 6,600 | 88,000 |
| 1990/08/27 | 6,080 | 6,310 | 6,050 | 6,250 | 41,000 |
| 1990/08/24 | 6,100 | 6,510 | 5,690 | 5,980 | 165,000 |
| 1990/08/23 | 6,690 | 6,700 | 6,510 | 6,510 | 42,000 |
| 1990/08/22 | 7,410 | 7,500 | 6,910 | 6,910 | 91,000 |
| 1990/08/21 | 9,000 | 9,250 | 7,910 | 7,910 | 643,000 |
| 1990/08/20 | 8,630 | 9,000 | 8,630 | 8,910 | 240,000 |
| 1990/08/17 | 8,490 | 8,710 | 8,400 | 8,650 | 132,000 |
| 1990/08/16 | 8,350 | 8,860 | 8,300 | 8,630 | 148,000 |
| 1990/08/15 | 8,000 | 8,250 | 8,000 | 8,250 | 48,000 |
| 1990/08/14 | 8,000 | 8,090 | 7,910 | 8,000 | 46,000 |
| 1990/08/13 | 8,370 | 8,370 | 7,900 | 7,900 | 31,000 |
| 1990/08/10 | 8,490 | 8,600 | 8,350 | 8,400 | 60,000 |
| 1990/08/09 | 8,680 | 8,680 | 8,410 | 8,410 | 124,000 |
| 1990/08/08 | 8,120 | 8,580 | 8,100 | 8,580 | 141,000 |
| 1990/08/07 | 7,700 | 8,350 | 7,700 | 8,350 | 157,000 |
| 1990/08/06 | 8,880 | 8,880 | 8,250 | 8,300 | 100,000 |
| 1990/08/03 | 8,800 | 9,490 | 8,690 | 9,080 | 495,000 |
| 1990/08/02 | 9,080 | 9,090 | 8,770 | 8,810 | 383,000 |
| 1990/08/01 | 8,750 | 9,340 | 8,700 | 8,980 | 1,241,999 |
| 1990/07/31 | 8,380 | 8,590 | 8,340 | 8,530 | 743,999 |
| 1990/07/30 | 7,810 | 8,200 | 7,810 | 8,190 | 583,000 |
| 1990/07/27 | 7,500 | 7,810 | 7,310 | 7,710 | 599,000 |
| 1990/07/26 | 7,240 | 7,250 | 7,150 | 7,240 | 157,000 |
| 1990/07/25 | 6,850 | 7,150 | 6,850 | 7,120 | 71,000 |
| 1990/07/24 | 6,850 | 6,910 | 6,720 | 6,740 | 52,000 |
| 1990/07/23 | 7,060 | 7,060 | 6,950 | 6,950 | 17,000 |
| 1990/07/20 | 7,000 | 7,190 | 6,900 | 7,060 | 119,000 |
| 1990/07/19 | 6,990 | 7,000 | 6,950 | 6,950 | 51,000 |
| 1990/07/18 | 7,170 | 7,170 | 6,980 | 7,080 | 114,000 |
| 1990/07/17 | 7,250 | 7,250 | 7,050 | 7,190 | 98,000 |
| 1990/07/16 | 7,080 | 7,350 | 7,080 | 7,250 | 331,000 |
| 1990/07/13 | 6,590 | 6,850 | 6,590 | 6,780 | 245,000 |
| 1990/07/12 | 6,590 | 6,620 | 6,550 | 6,620 | 45,000 |
| 1990/07/11 | 6,620 | 6,620 | 6,500 | 6,600 | 36,000 |
| 1990/07/10 | 6,640 | 6,680 | 6,560 | 6,650 | 60,000 |
| 1990/07/09 | 6,600 | 6,650 | 6,600 | 6,650 | 28,000 |
| 1990/07/06 | 6,770 | 6,770 | 6,600 | 6,600 | 41,000 |
| 1990/07/05 | 6,670 | 6,700 | 6,670 | 6,670 | 27,000 |
| 1990/07/04 | 6,700 | 6,800 | 6,700 | 6,700 | 96,000 |
| 1990/07/03 | 6,600 | 6,650 | 6,560 | 6,650 | 39,000 |
| 1990/07/02 | 6,600 | 6,650 | 6,600 | 6,600 | 16,000 |
| 1990/06/29 | 6,570 | 6,720 | 6,570 | 6,650 | 238,000 |
| 1990/06/28 | 6,420 | 6,570 | 6,400 | 6,570 | 48,000 |
| 1990/06/27 | 6,270 | 6,420 | 6,270 | 6,420 | 112,000 |
| 1990/06/26 | 6,150 | 6,290 | 6,150 | 6,290 | 64,000 |
| 1990/06/25 | 6,290 | 6,290 | 6,200 | 6,200 | 31,000 |
| 1990/06/22 | 6,290 | 6,300 | 6,290 | 6,290 | 6,000 |
| 1990/06/21 | 6,250 | 6,390 | 6,250 | 6,330 | 76,000 |
| 1990/06/20 | 6,370 | 6,450 | 6,290 | 6,300 | 110,000 |
| 1990/06/19 | 6,450 | 6,550 | 6,350 | 6,350 | 20,000 |
| 1990/06/18 | 6,510 | 6,630 | 6,510 | 6,550 | 46,000 |
| 1990/06/15 | 6,680 | 6,680 | 6,540 | 6,600 | 164,000 |
| 1990/06/14 | 6,400 | 6,600 | 6,400 | 6,580 | 227,000 |
| 1990/06/13 | 6,300 | 6,430 | 6,280 | 6,430 | 96,000 |
| 1990/06/12 | 6,200 | 6,280 | 6,200 | 6,280 | 10,000 |
| 1990/06/11 | 6,250 | 6,250 | 6,150 | 6,200 | 42,000 |
| 1990/06/08 | 6,200 | 6,360 | 6,200 | 6,300 | 39,000 |
| 1990/06/07 | 6,350 | 6,370 | 6,200 | 6,250 | 114,000 |
| 1990/06/06 | 6,300 | 6,310 | 6,150 | 6,300 | 163,000 |
| 1990/06/05 | 5,820 | 6,100 | 5,820 | 6,100 | 128,000 |
| 1990/06/04 | 5,800 | 5,820 | 5,800 | 5,820 | 11,000 |
| 1990/06/01 | 5,800 | 5,800 | 5,700 | 5,700 | 60,000 |
| 1990/05/31 | 5,850 | 5,900 | 5,800 | 5,800 | 9,000 |
| 1990/05/30 | 5,850 | 5,850 | 5,750 | 5,850 | 13,000 |
| 1990/05/29 | 5,700 | 5,800 | 5,700 | 5,800 | 322,000 |
| 1990/05/28 | 5,540 | 5,800 | 5,540 | 5,700 | 21,000 |
| 1990/05/25 | 5,710 | 5,780 | 5,700 | 5,740 | 20,000 |
| 1990/05/24 | 5,750 | 5,780 | 5,700 | 5,780 | 6,000 |
| 1990/05/23 | 5,750 | 5,750 | 5,700 | 5,750 | 48,000 |
| 1990/05/22 | 5,780 | 5,780 | 5,700 | 5,780 | 50,000 |
| 1990/05/21 | 5,750 | 5,850 | 5,700 | 5,750 | 26,000 |
| 1990/05/18 | 5,900 | 5,900 | 5,850 | 5,850 | 27,000 |
| 1990/05/17 | 5,850 | 5,950 | 5,800 | 5,850 | 34,000 |
| 1990/05/16 | 5,800 | 5,850 | 5,800 | 5,850 | 15,000 |
| 1990/05/15 | 5,990 | 6,000 | 5,800 | 5,850 | 44,000 |
| 1990/05/14 | 6,240 | 6,250 | 6,120 | 6,150 | 36,000 |
| 1990/05/11 | 6,000 | 6,100 | 6,000 | 6,050 | 81,000 |
| 1990/05/10 | 5,850 | 6,000 | 5,850 | 5,930 | 26,000 |
| 1990/05/09 | 5,900 | 6,000 | 5,800 | 5,800 | 15,000 |
| 1990/05/08 | 5,680 | 5,800 | 5,680 | 5,800 | 13,000 |
| 1990/05/07 | 5,660 | 5,800 | 5,660 | 5,670 | 23,000 |
| 1990/05/02 | 5,650 | 5,700 | 5,650 | 5,660 | 5,000 |
| 1990/05/01 | 5,600 | 5,700 | 5,600 | 5,700 | 2,000 |
| 1990/04/26 | 5,510 | 5,510 | 5,510 | 5,510 | 2,000 |
| 1990/04/25 | 5,510 | 5,600 | 5,510 | 5,600 | 9,000 |
| 1990/04/24 | 5,510 | 5,690 | 5,500 | 5,690 | 3,000 |
| 1990/04/23 | 5,750 | 5,800 | 5,750 | 5,800 | 2,000 |
| 1990/04/19 | 5,750 | 5,750 | 5,750 | 5,750 | 13,000 |
| 1990/04/18 | 5,650 | 5,650 | 5,600 | 5,600 | 26,000 |
| 1990/04/17 | 5,600 | 5,600 | 5,500 | 5,500 | 3,000 |
| 1990/04/16 | 5,790 | 5,790 | 5,730 | 5,740 | 4,000 |
| 1990/04/13 | 5,830 | 5,830 | 5,800 | 5,800 | 13,000 |
| 1990/04/12 | 5,100 | 5,230 | 5,100 | 5,230 | 13,000 |
| 1990/04/11 | 5,110 | 5,130 | 5,100 | 5,100 | 45,000 |
| 1990/04/10 | 4,970 | 5,010 | 4,970 | 5,010 | 15,000 |
| 1990/04/09 | 5,050 | 5,050 | 4,970 | 4,970 | 42,000 |
| 1990/04/06 | 5,100 | 5,100 | 5,000 | 5,000 | 5,000 |
| 1990/04/04 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 |
| 1990/04/03 | 5,510 | 5,510 | 5,510 | 5,510 | 5,000 |
| 1990/03/30 | 5,710 | 5,710 | 5,710 | 5,710 | 4,000 |
| 1990/03/29 | 5,800 | 5,810 | 5,600 | 5,810 | 9,000 |
| 1990/03/28 | 5,860 | 5,860 | 5,850 | 5,850 | 6,000 |
| 1990/03/27 | 5,860 | 5,860 | 5,860 | 5,860 | 13,000 |
| 1990/03/27 | 1 -> 1.20 分割 | ||||
| 1990/03/26 | 6,500 | 6,600 | 6,440 | 6,560 | 47,000 |
| 1990/03/23 | 6,610 | 6,640 | 6,350 | 6,500 | 41,000 |
| 1990/03/22 | 6,590 | 6,590 | 6,590 | 6,590 | 6,000 |
| 1990/03/20 | 7,050 | 7,050 | 6,990 | 6,990 | 7,000 |
| 1990/03/19 | 7,100 | 7,100 | 7,050 | 7,050 | 6,000 |
| 1990/03/16 | 7,310 | 7,350 | 7,260 | 7,350 | 31,000 |
| 1990/03/15 | 7,500 | 7,600 | 7,410 | 7,410 | 21,000 |
| 1990/03/14 | 7,700 | 7,750 | 7,500 | 7,500 | 22,000 |
| 1990/03/13 | 7,900 | 7,900 | 7,700 | 7,750 | 35,000 |
| 1990/03/12 | 7,800 | 7,800 | 7,800 | 7,800 | 10,000 |
| 1990/03/09 | 7,810 | 7,850 | 7,600 | 7,700 | 63,000 |
| 1990/03/08 | 7,900 | 7,900 | 7,800 | 7,900 | 12,000 |
| 1990/03/07 | 8,200 | 8,200 | 8,000 | 8,000 | 37,000 |
| 1990/03/06 | 7,890 | 8,050 | 7,890 | 8,050 | 42,000 |
| 1990/03/05 | 7,980 | 8,000 | 7,900 | 7,900 | 26,000 |
| 1990/03/02 | 7,800 | 8,020 | 7,790 | 8,000 | 177,000 |
| 1990/03/01 | 7,850 | 7,850 | 7,700 | 7,800 | 11,000 |
| 1990/02/28 | 7,800 | 7,950 | 7,800 | 7,850 | 37,000 |
| 1990/02/27 | 7,990 | 8,000 | 7,940 | 8,000 | 40,000 |
| 1990/02/26 | 7,990 | 8,000 | 7,770 | 8,000 | 19,000 |
| 1990/02/23 | 8,140 | 8,140 | 8,040 | 8,040 | 6,000 |
| 1990/02/22 | 8,160 | 8,160 | 8,040 | 8,150 | 28,000 |
| 1990/02/21 | 8,370 | 8,370 | 8,270 | 8,270 | 3,000 |
| 1990/02/20 | 8,380 | 8,380 | 8,360 | 8,380 | 5,000 |
| 1990/02/19 | 8,380 | 8,390 | 8,380 | 8,390 | 9,000 |
| 1990/02/16 | 8,690 | 8,690 | 8,580 | 8,580 | 17,000 |
| 1990/02/15 | 8,700 | 8,700 | 8,600 | 8,690 | 14,000 |
| 1990/02/14 | 8,790 | 8,800 | 8,700 | 8,750 | 10,000 |
| 1990/02/13 | 8,840 | 8,850 | 8,810 | 8,810 | 19,000 |
| 1990/02/09 | 8,790 | 8,850 | 8,750 | 8,850 | 29,000 |
| 1990/02/08 | 8,500 | 8,850 | 8,480 | 8,800 | 85,000 |
| 1990/02/07 | 8,420 | 8,500 | 8,400 | 8,460 | 38,000 |
| 1990/02/06 | 8,350 | 8,350 | 8,310 | 8,350 | 36,000 |
| 1990/02/05 | 8,200 | 8,300 | 8,200 | 8,300 | 19,000 |
| 1990/02/02 | 8,390 | 8,440 | 8,350 | 8,350 | 28,000 |
| 1990/02/01 | 8,440 | 8,450 | 8,400 | 8,400 | 65,000 |
| 1990/01/31 | 8,370 | 8,430 | 8,370 | 8,400 | 33,000 |
| 1990/01/30 | 8,510 | 8,510 | 8,370 | 8,430 | 10,000 |
| 1990/01/29 | 8,500 | 8,550 | 8,450 | 8,490 | 35,000 |
| 1990/01/26 | 8,700 | 8,700 | 8,450 | 8,450 | 27,000 |
| 1990/01/25 | 8,950 | 8,950 | 8,800 | 8,850 | 34,000 |
| 1990/01/24 | 9,200 | 9,300 | 8,950 | 8,950 | 69,000 |
| 1990/01/23 | 9,100 | 9,630 | 9,050 | 9,300 | 296,000 |
| 1990/01/22 | 8,850 | 9,200 | 8,850 | 9,200 | 86,000 |
| 1990/01/19 | 9,040 | 9,100 | 8,750 | 8,750 | 174,000 |
| 1990/01/18 | 9,300 | 9,610 | 9,050 | 9,140 | 494,000 |
| 1990/01/17 | 8,400 | 9,250 | 8,360 | 9,250 | 900,000 |
| 1990/01/16 | 8,150 | 8,490 | 8,150 | 8,300 | 220,000 |
| 1990/01/12 | 7,950 | 8,250 | 7,900 | 8,130 | 371,000 |
| 1990/01/11 | 7,620 | 7,950 | 7,620 | 7,770 | 71,000 |
| 1990/01/10 | 7,500 | 7,570 | 7,500 | 7,570 | 18,000 |
| 1990/01/09 | 7,520 | 7,600 | 7,510 | 7,590 | 5,000 |
| 1990/01/08 | 7,600 | 7,600 | 7,600 | 7,600 | 4,000 |
| 1990/01/05 | 7,690 | 7,690 | 7,690 | 7,690 | 6,000 |
| 1990/01/04 | 7,800 | 7,800 | 7,700 | 7,700 | 6,000 |