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 |
|---|---|---|---|---|---|
| 1991/12/30 | 5,130 | 5,130 | 5,130 | 5,130 | 6,000 |
| 1991/12/27 | 5,140 | 5,180 | 5,140 | 5,180 | 5,000 |
| 1991/12/26 | 5,140 | 5,160 | 5,140 | 5,140 | 16,000 |
| 1991/12/25 | 5,110 | 5,150 | 5,110 | 5,130 | 6,000 |
| 1991/12/24 | 5,110 | 5,110 | 5,110 | 5,110 | 1,000 |
| 1991/12/20 | 5,440 | 5,440 | 5,360 | 5,360 | 21,000 |
| 1991/12/19 | 5,450 | 5,450 | 5,360 | 5,400 | 13,000 |
| 1991/12/18 | 5,400 | 5,400 | 5,360 | 5,400 | 313,000 |
| 1991/12/17 | 5,350 | 5,450 | 5,300 | 5,400 | 26,000 |
| 1991/12/16 | 5,300 | 5,300 | 5,260 | 5,300 | 8,000 |
| 1991/12/13 | 5,310 | 5,310 | 5,300 | 5,300 | 11,000 |
| 1991/12/12 | 5,250 | 5,250 | 5,250 | 5,250 | 3,000 |
| 1991/12/11 | 5,190 | 5,250 | 5,100 | 5,250 | 8,000 |
| 1991/12/10 | 5,300 | 5,300 | 5,290 | 5,290 | 3,000 |
| 1991/12/09 | 5,390 | 5,390 | 5,300 | 5,300 | 4,000 |
| 1991/12/06 | 5,350 | 5,350 | 5,350 | 5,350 | 2,000 |
| 1991/12/05 | 5,350 | 5,350 | 5,350 | 5,350 | 5,000 |
| 1991/12/04 | 5,350 | 5,400 | 5,300 | 5,350 | 18,000 |
| 1991/12/03 | 5,300 | 5,450 | 5,300 | 5,450 | 2,000 |
| 1991/12/02 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 |
| 1991/11/29 | 5,500 | 5,550 | 5,500 | 5,500 | 7,000 |
| 1991/11/28 | 5,510 | 5,550 | 5,500 | 5,550 | 15,000 |
| 1991/11/27 | 5,480 | 5,550 | 5,480 | 5,550 | 3,000 |
| 1991/11/26 | 5,500 | 5,500 | 5,420 | 5,460 | 11,000 |
| 1991/11/25 | 5,410 | 5,440 | 5,410 | 5,410 | 13,000 |
| 1991/11/22 | 5,580 | 5,580 | 5,500 | 5,500 | 5,000 |
| 1991/11/21 | 5,650 | 5,650 | 5,580 | 5,580 | 5,000 |
| 1991/11/20 | 5,650 | 5,650 | 5,550 | 5,550 | 8,000 |
| 1991/11/19 | 5,600 | 5,650 | 5,600 | 5,650 | 10,000 |
| 1991/11/18 | 5,610 | 5,650 | 5,600 | 5,600 | 16,000 |
| 1991/11/15 | 5,910 | 5,920 | 5,810 | 5,810 | 17,000 |
| 1991/11/14 | 5,980 | 5,980 | 5,900 | 5,910 | 5,000 |
| 1991/11/13 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 |
| 1991/11/12 | 5,980 | 6,000 | 5,970 | 5,980 | 44,000 |
| 1991/11/11 | 6,000 | 6,000 | 6,000 | 6,000 | 13,000 |
| 1991/11/08 | 6,000 | 6,000 | 5,980 | 6,000 | 25,000 |
| 1991/11/07 | 5,990 | 5,990 | 5,980 | 5,980 | 14,000 |
| 1991/11/06 | 6,020 | 6,020 | 5,980 | 5,980 | 14,000 |
| 1991/11/05 | 6,020 | 6,120 | 6,020 | 6,020 | 4,000 |
| 1991/11/01 | 6,020 | 6,030 | 6,020 | 6,020 | 15,000 |
| 1991/10/31 | 6,020 | 6,020 | 6,020 | 6,020 | 4,000 |
| 1991/10/30 | 6,020 | 6,020 | 6,020 | 6,020 | 2,000 |
| 1991/10/29 | 6,150 | 6,170 | 6,120 | 6,120 | 16,000 |
| 1991/10/28 | 6,120 | 6,120 | 6,110 | 6,120 | 5,000 |
| 1991/10/25 | 6,200 | 6,200 | 6,110 | 6,110 | 12,000 |
| 1991/10/24 | 6,090 | 6,200 | 6,090 | 6,170 | 30,000 |
| 1991/10/23 | 6,000 | 6,060 | 6,000 | 6,060 | 22,000 |
| 1991/10/22 | 5,990 | 6,050 | 5,990 | 6,050 | 31,000 |
| 1991/10/21 | 6,010 | 6,080 | 6,000 | 6,080 | 55,000 |
| 1991/10/18 | 6,000 | 6,050 | 6,000 | 6,020 | 193,000 |
| 1991/10/17 | 6,000 | 6,020 | 5,950 | 6,020 | 24,000 |
| 1991/10/16 | 6,090 | 6,090 | 6,000 | 6,000 | 39,000 |
| 1991/10/15 | 6,000 | 6,010 | 5,970 | 6,000 | 20,000 |
| 1991/10/14 | 5,920 | 5,950 | 5,920 | 5,950 | 5,000 |
| 1991/10/11 | 5,910 | 6,000 | 5,910 | 6,000 | 16,000 |
| 1991/10/09 | 6,020 | 6,020 | 5,900 | 5,900 | 12,000 |
| 1991/10/08 | 6,000 | 6,050 | 6,000 | 6,050 | 7,000 |
| 1991/10/07 | 6,150 | 6,150 | 6,100 | 6,100 | 3,000 |
| 1991/10/04 | 6,200 | 6,200 | 6,200 | 6,200 | 19,000 |
| 1991/10/03 | 6,300 | 6,300 | 6,200 | 6,200 | 41,000 |
| 1991/10/02 | 6,250 | 6,250 | 6,200 | 6,200 | 17,000 |
| 1991/10/01 | 6,200 | 6,200 | 6,150 | 6,170 | 23,000 |
| 1991/09/30 | 6,160 | 6,200 | 6,150 | 6,200 | 20,000 |
| 1991/09/27 | 6,110 | 6,150 | 6,110 | 6,150 | 33,000 |
| 1991/09/26 | 6,110 | 6,110 | 6,000 | 6,090 | 32,000 |
| 1991/09/25 | 5,990 | 6,100 | 5,900 | 6,100 | 32,000 |
| 1991/09/24 | 5,910 | 5,960 | 5,900 | 5,900 | 12,000 |
| 1991/09/20 | 5,950 | 5,950 | 5,900 | 5,900 | 16,000 |
| 1991/09/19 | 5,890 | 6,000 | 5,890 | 5,960 | 80,000 |
| 1991/09/18 | 5,800 | 5,890 | 5,700 | 5,890 | 14,000 |
| 1991/09/17 | 5,700 | 5,700 | 5,700 | 5,700 | 8,000 |
| 1991/09/13 | 5,500 | 5,600 | 5,500 | 5,600 | 23,000 |
| 1991/09/12 | 5,460 | 5,500 | 5,460 | 5,500 | 9,000 |
| 1991/09/11 | 5,450 | 5,460 | 5,450 | 5,450 | 5,000 |
| 1991/09/10 | 5,500 | 5,500 | 5,500 | 5,500 | 12,000 |
| 1991/09/09 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 |
| 1991/09/06 | 5,310 | 5,450 | 5,310 | 5,450 | 6,000 |
| 1991/09/05 | 5,400 | 5,400 | 5,350 | 5,400 | 18,000 |
| 1991/09/04 | 5,390 | 5,400 | 5,390 | 5,400 | 8,000 |
| 1991/09/03 | 5,500 | 5,500 | 5,410 | 5,410 | 6,000 |
| 1991/09/02 | 5,530 | 5,530 | 5,500 | 5,500 | 19,000 |
| 1991/08/30 | 5,520 | 5,550 | 5,520 | 5,550 | 2,000 |
| 1991/08/29 | 5,500 | 5,520 | 5,500 | 5,520 | 5,000 |
| 1991/08/28 | 5,500 | 5,500 | 5,500 | 5,500 | 4,000 |
| 1991/08/27 | 5,550 | 5,600 | 5,500 | 5,500 | 30,000 |
| 1991/08/26 | 5,680 | 5,680 | 5,500 | 5,600 | 12,000 |
| 1991/08/22 | 5,600 | 5,690 | 5,600 | 5,690 | 7,000 |
| 1991/08/21 | 5,200 | 5,450 | 5,200 | 5,400 | 27,000 |
| 1991/08/20 | 5,460 | 5,460 | 5,150 | 5,200 | 54,000 |
| 1991/08/19 | 5,730 | 5,730 | 5,500 | 5,500 | 13,000 |
| 1991/08/16 | 5,760 | 5,760 | 5,760 | 5,760 | 3,000 |
| 1991/08/15 | 5,800 | 5,800 | 5,750 | 5,750 | 30,000 |
| 1991/08/14 | 5,760 | 5,800 | 5,760 | 5,800 | 12,000 |
| 1991/08/13 | 5,750 | 5,750 | 5,700 | 5,740 | 24,000 |
| 1991/08/12 | 5,850 | 5,850 | 5,750 | 5,750 | 26,000 |
| 1991/08/09 | 5,920 | 5,920 | 5,850 | 5,850 | 9,000 |
| 1991/08/08 | 5,920 | 5,920 | 5,900 | 5,920 | 18,000 |
| 1991/08/07 | 5,920 | 5,920 | 5,910 | 5,920 | 7,000 |
| 1991/08/06 | 6,000 | 6,000 | 5,900 | 5,900 | 30,000 |
| 1991/08/05 | 6,210 | 6,210 | 6,000 | 6,000 | 18,000 |
| 1991/08/02 | 6,030 | 6,240 | 6,030 | 6,200 | 85,000 |
| 1991/08/01 | 5,950 | 6,050 | 5,950 | 6,040 | 45,000 |
| 1991/07/31 | 5,900 | 5,950 | 5,900 | 5,950 | 61,000 |
| 1991/07/30 | 5,850 | 5,870 | 5,800 | 5,850 | 21,000 |
| 1991/07/29 | 5,900 | 5,900 | 5,820 | 5,850 | 4,000 |
| 1991/07/26 | 5,860 | 5,900 | 5,800 | 5,900 | 33,000 |
| 1991/07/25 | 5,790 | 5,900 | 5,790 | 5,880 | 49,000 |
| 1991/07/24 | 5,620 | 5,800 | 5,620 | 5,800 | 10,000 |
| 1991/07/23 | 5,620 | 5,720 | 5,600 | 5,720 | 18,000 |
| 1991/07/22 | 5,800 | 5,850 | 5,800 | 5,800 | 23,000 |
| 1991/07/19 | 5,900 | 5,950 | 5,900 | 5,950 | 13,000 |
| 1991/07/18 | 6,000 | 6,000 | 5,800 | 5,910 | 29,000 |
| 1991/07/17 | 6,070 | 6,070 | 6,010 | 6,010 | 9,000 |
| 1991/07/16 | 6,160 | 6,170 | 6,060 | 6,060 | 14,000 |
| 1991/07/15 | 6,170 | 6,180 | 6,150 | 6,180 | 14,000 |
| 1991/07/12 | 6,010 | 6,150 | 6,010 | 6,150 | 24,000 |
| 1991/07/11 | 6,100 | 6,120 | 6,100 | 6,110 | 20,000 |
| 1991/07/10 | 6,040 | 6,150 | 6,040 | 6,100 | 48,000 |
| 1991/07/09 | 5,890 | 6,050 | 5,600 | 6,050 | 52,000 |
| 1991/07/05 | 6,250 | 6,250 | 6,100 | 6,190 | 8,000 |
| 1991/07/04 | 6,160 | 6,350 | 6,160 | 6,350 | 65,000 |
| 1991/07/03 | 6,350 | 6,400 | 6,240 | 6,360 | 206,000 |
| 1991/07/02 | 6,400 | 6,450 | 6,350 | 6,400 | 54,000 |
| 1991/07/01 | 6,300 | 6,490 | 6,300 | 6,360 | 205,000 |
| 1991/06/28 | 6,420 | 6,450 | 6,300 | 6,300 | 127,000 |
| 1991/06/27 | 6,340 | 6,390 | 6,220 | 6,390 | 145,000 |
| 1991/06/26 | 6,350 | 6,350 | 6,210 | 6,250 | 126,000 |
| 1991/06/25 | 6,190 | 6,350 | 6,190 | 6,250 | 46,000 |
| 1991/06/24 | 6,290 | 6,350 | 6,270 | 6,290 | 113,000 |
| 1991/06/21 | 6,270 | 6,290 | 6,190 | 6,290 | 152,000 |
| 1991/06/20 | 6,220 | 6,260 | 6,120 | 6,250 | 138,000 |
| 1991/06/19 | 6,400 | 6,400 | 6,200 | 6,250 | 143,000 |
| 1991/06/18 | 6,480 | 6,480 | 6,350 | 6,400 | 194,000 |
| 1991/06/17 | 6,370 | 6,390 | 6,360 | 6,390 | 130,000 |
| 1991/06/14 | 6,340 | 6,350 | 6,270 | 6,270 | 153,000 |
| 1991/06/13 | 6,290 | 6,340 | 6,250 | 6,340 | 168,000 |
| 1991/06/12 | 6,400 | 6,400 | 6,240 | 6,270 | 204,000 |
| 1991/06/11 | 6,050 | 6,290 | 6,050 | 6,280 | 210,000 |
| 1991/06/10 | 6,110 | 6,150 | 6,050 | 6,050 | 82,000 |
| 1991/06/07 | 6,040 | 6,200 | 6,000 | 6,170 | 265,000 |
| 1991/06/06 | 6,040 | 6,080 | 6,000 | 6,050 | 147,000 |
| 1991/06/05 | 5,980 | 6,020 | 5,950 | 6,010 | 166,000 |
| 1991/06/04 | 5,820 | 5,900 | 5,780 | 5,900 | 61,000 |
| 1991/06/03 | 5,920 | 5,920 | 5,800 | 5,810 | 40,000 |
| 1991/05/31 | 5,850 | 5,880 | 5,800 | 5,850 | 140,000 |
| 1991/05/30 | 5,730 | 5,900 | 5,650 | 5,750 | 60,000 |
| 1991/05/29 | 5,520 | 5,720 | 5,520 | 5,700 | 61,000 |
| 1991/05/28 | 5,500 | 5,520 | 5,500 | 5,520 | 23,000 |
| 1991/05/27 | 5,650 | 5,650 | 5,600 | 5,600 | 31,000 |
| 1991/05/24 | 5,700 | 5,700 | 5,640 | 5,650 | 14,000 |
| 1991/05/23 | 5,600 | 5,720 | 5,600 | 5,720 | 37,000 |
| 1991/05/22 | 5,590 | 5,720 | 5,590 | 5,690 | 46,000 |
| 1991/05/21 | 5,500 | 5,600 | 5,480 | 5,590 | 36,000 |
| 1991/05/20 | 5,450 | 5,550 | 5,450 | 5,490 | 72,000 |
| 1991/05/17 | 5,510 | 5,610 | 5,500 | 5,530 | 54,000 |
| 1991/05/16 | 5,490 | 5,500 | 5,470 | 5,500 | 26,000 |
| 1991/05/15 | 5,720 | 5,720 | 5,590 | 5,590 | 6,000 |
| 1991/05/14 | 5,800 | 5,840 | 5,720 | 5,800 | 92,000 |
| 1991/05/13 | 6,000 | 6,000 | 5,800 | 5,860 | 49,000 |
| 1991/05/10 | 5,750 | 5,910 | 5,750 | 5,900 | 103,000 |
| 1991/05/09 | 5,650 | 5,750 | 5,640 | 5,700 | 94,000 |
| 1991/05/08 | 5,610 | 5,690 | 5,600 | 5,600 | 54,000 |
| 1991/05/07 | 5,560 | 5,690 | 5,540 | 5,690 | 52,000 |
| 1991/05/02 | 5,510 | 5,600 | 5,450 | 5,550 | 33,000 |
| 1991/05/01 | 5,430 | 5,530 | 5,430 | 5,470 | 20,000 |
| 1991/04/30 | 5,430 | 5,430 | 5,430 | 5,430 | 17,000 |
| 1991/04/26 | 5,590 | 5,590 | 5,500 | 5,500 | 29,000 |
| 1991/04/25 | 5,490 | 5,640 | 5,430 | 5,600 | 29,000 |
| 1991/04/24 | 5,560 | 5,590 | 5,430 | 5,540 | 49,000 |
| 1991/04/23 | 5,590 | 5,650 | 5,560 | 5,560 | 52,000 |
| 1991/04/22 | 5,590 | 5,730 | 5,580 | 5,730 | 88,000 |
| 1991/04/19 | 5,400 | 5,580 | 5,400 | 5,540 | 75,000 |
| 1991/04/18 | 5,590 | 5,590 | 5,430 | 5,430 | 10,000 |
| 1991/04/17 | 5,400 | 5,490 | 5,350 | 5,490 | 60,000 |
| 1991/04/16 | 5,400 | 5,400 | 5,350 | 5,390 | 60,000 |
| 1991/04/15 | 5,310 | 5,380 | 5,250 | 5,380 | 40,000 |
| 1991/04/12 | 5,200 | 5,300 | 5,120 | 5,300 | 26,000 |
| 1991/04/11 | 5,280 | 5,350 | 5,250 | 5,250 | 9,000 |
| 1991/04/10 | 5,300 | 5,300 | 5,230 | 5,230 | 11,000 |
| 1991/04/09 | 5,300 | 5,300 | 5,210 | 5,210 | 10,000 |
| 1991/04/08 | 5,260 | 5,400 | 5,260 | 5,300 | 18,000 |
| 1991/04/05 | 5,180 | 5,200 | 5,090 | 5,200 | 14,000 |
| 1991/04/04 | 5,110 | 5,110 | 5,090 | 5,090 | 4,000 |
| 1991/04/02 | 5,080 | 5,120 | 5,080 | 5,120 | 4,000 |
| 1991/04/01 | 5,190 | 5,190 | 5,120 | 5,120 | 14,000 |
| 1991/03/29 | 5,010 | 5,100 | 5,000 | 5,100 | 6,000 |
| 1991/03/28 | 4,910 | 5,000 | 4,910 | 5,000 | 10,000 |
| 1991/03/27 | 4,830 | 4,910 | 4,830 | 4,830 | 13,000 |
| 1991/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 5,480 | 5,480 | 5,160 | 5,260 | 44,000 |
| 1991/03/22 | 5,590 | 5,610 | 5,500 | 5,500 | 52,000 |
| 1991/03/20 | 5,200 | 5,490 | 5,150 | 5,490 | 64,000 |
| 1991/03/19 | 5,200 | 5,250 | 5,200 | 5,220 | 21,000 |
| 1991/03/18 | 5,250 | 5,300 | 5,200 | 5,200 | 108,000 |
| 1991/03/15 | 5,300 | 5,350 | 5,250 | 5,280 | 46,000 |
| 1991/03/14 | 5,190 | 5,440 | 5,190 | 5,300 | 13,000 |
| 1991/03/13 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 |
| 1991/03/12 | 5,590 | 5,590 | 5,510 | 5,550 | 22,000 |
| 1991/03/11 | 5,480 | 5,700 | 5,390 | 5,590 | 46,000 |
| 1991/03/08 | 5,390 | 5,490 | 5,380 | 5,490 | 10,000 |
| 1991/03/07 | 5,550 | 5,550 | 5,390 | 5,450 | 40,000 |
| 1991/03/06 | 5,250 | 5,450 | 5,250 | 5,450 | 97,000 |
| 1991/03/05 | 4,900 | 5,170 | 4,900 | 5,150 | 106,000 |
| 1991/03/04 | 4,710 | 4,820 | 4,710 | 4,800 | 20,000 |
| 1991/03/01 | 4,700 | 4,700 | 4,650 | 4,700 | 26,000 |
| 1991/02/28 | 4,650 | 4,700 | 4,650 | 4,650 | 37,000 |
| 1991/02/27 | 4,600 | 4,650 | 4,590 | 4,600 | 22,000 |
| 1991/02/26 | 4,580 | 4,700 | 4,580 | 4,600 | 39,000 |
| 1991/02/25 | 4,620 | 4,620 | 4,570 | 4,580 | 42,000 |
| 1991/02/22 | 4,700 | 4,750 | 4,690 | 4,710 | 26,000 |
| 1991/02/21 | 4,800 | 4,800 | 4,710 | 4,710 | 28,000 |
| 1991/02/20 | 4,880 | 4,880 | 4,800 | 4,800 | 61,000 |
| 1991/02/19 | 5,000 | 5,000 | 4,900 | 4,900 | 24,000 |
| 1991/02/18 | 5,000 | 5,000 | 5,000 | 5,000 | 39,000 |
| 1991/02/15 | 4,940 | 4,990 | 4,910 | 4,990 | 39,000 |
| 1991/02/14 | 4,850 | 4,950 | 4,850 | 4,950 | 33,000 |
| 1991/02/13 | 4,800 | 4,830 | 4,800 | 4,800 | 12,000 |
| 1991/02/12 | 4,800 | 4,800 | 4,800 | 4,800 | 12,000 |
| 1991/02/08 | 4,690 | 4,750 | 4,690 | 4,700 | 17,000 |
| 1991/02/07 | 4,710 | 4,730 | 4,690 | 4,690 | 8,000 |
| 1991/02/06 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 |
| 1991/02/05 | 4,410 | 4,500 | 4,410 | 4,500 | 12,000 |
| 1991/02/04 | 4,400 | 4,410 | 4,400 | 4,400 | 6,000 |
| 1991/02/01 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 |
| 1991/01/31 | 4,510 | 4,550 | 4,400 | 4,400 | 38,000 |
| 1991/01/30 | 4,300 | 4,400 | 4,300 | 4,400 | 64,000 |
| 1991/01/29 | 4,020 | 4,200 | 4,020 | 4,200 | 13,000 |
| 1991/01/28 | 4,000 | 4,020 | 4,000 | 4,000 | 12,000 |
| 1991/01/25 | 3,990 | 4,020 | 3,950 | 3,980 | 33,000 |
| 1991/01/24 | 3,990 | 4,030 | 3,900 | 3,980 | 26,000 |
| 1991/01/23 | 4,000 | 4,010 | 3,980 | 3,980 | 36,000 |
| 1991/01/22 | 4,150 | 4,150 | 4,050 | 4,050 | 20,000 |
| 1991/01/21 | 4,190 | 4,200 | 4,180 | 4,190 | 9,000 |
| 1991/01/18 | 4,260 | 4,260 | 4,200 | 4,200 | 13,000 |
| 1991/01/17 | 4,000 | 4,000 | 3,960 | 3,960 | 6,000 |
| 1991/01/16 | 4,280 | 4,280 | 4,050 | 4,050 | 18,000 |
| 1991/01/11 | 4,230 | 4,230 | 4,200 | 4,230 | 5,000 |
| 1991/01/10 | 4,250 | 4,300 | 4,250 | 4,250 | 9,000 |
| 1991/01/09 | 4,400 | 4,400 | 4,320 | 4,350 | 46,000 |
| 1991/01/08 | 4,500 | 4,500 | 4,450 | 4,450 | 22,000 |
| 1991/01/07 | 4,560 | 4,560 | 4,510 | 4,510 | 9,000 |
| 1991/01/04 | 4,700 | 4,700 | 4,550 | 4,550 | 11,000 |