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 |
|---|---|---|---|---|---|
| 1992/12/28 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1992/12/25 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 |
| 1992/12/24 | 3,440 | 3,440 | 3,390 | 3,400 | 23,000 |
| 1992/12/22 | 3,400 | 3,450 | 3,400 | 3,440 | 44,000 |
| 1992/12/18 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1992/12/17 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1992/12/15 | 3,400 | 3,450 | 3,400 | 3,450 | 12,000 |
| 1992/12/14 | 3,450 | 3,450 | 3,320 | 3,320 | 8,000 |
| 1992/12/11 | 3,530 | 3,530 | 3,460 | 3,500 | 14,000 |
| 1992/12/10 | 3,500 | 3,500 | 3,480 | 3,480 | 4,000 |
| 1992/12/09 | 3,410 | 3,500 | 3,410 | 3,480 | 13,000 |
| 1992/12/08 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1992/12/07 | 3,450 | 3,450 | 3,450 | 3,450 | 30,000 |
| 1992/12/04 | 3,510 | 3,510 | 3,500 | 3,500 | 37,000 |
| 1992/12/03 | 3,500 | 3,520 | 3,500 | 3,500 | 33,000 |
| 1992/12/02 | 3,450 | 3,460 | 3,450 | 3,450 | 7,000 |
| 1992/12/01 | 3,590 | 3,590 | 3,510 | 3,510 | 27,000 |
| 1992/11/30 | 3,590 | 3,600 | 3,590 | 3,600 | 18,000 |
| 1992/11/27 | 3,480 | 3,600 | 3,480 | 3,600 | 24,000 |
| 1992/11/26 | 3,450 | 3,450 | 3,410 | 3,450 | 22,000 |
| 1992/11/25 | 3,300 | 3,350 | 3,300 | 3,350 | 10,000 |
| 1992/11/24 | 3,250 | 3,340 | 3,250 | 3,340 | 18,000 |
| 1992/11/20 | 3,210 | 3,250 | 3,210 | 3,250 | 14,000 |
| 1992/11/19 | 3,280 | 3,280 | 3,250 | 3,250 | 21,000 |
| 1992/11/18 | 3,190 | 3,220 | 3,170 | 3,220 | 45,000 |
| 1992/11/17 | 3,200 | 3,250 | 3,200 | 3,250 | 22,000 |
| 1992/11/16 | 3,250 | 3,250 | 3,240 | 3,240 | 2,000 |
| 1992/11/13 | 3,210 | 3,260 | 3,210 | 3,250 | 27,000 |
| 1992/11/12 | 3,250 | 3,250 | 3,200 | 3,210 | 9,000 |
| 1992/11/11 | 3,250 | 3,250 | 3,200 | 3,240 | 39,000 |
| 1992/11/10 | 3,250 | 3,270 | 3,230 | 3,250 | 88,000 |
| 1992/11/09 | 3,300 | 3,300 | 3,290 | 3,290 | 21,000 |
| 1992/11/06 | 3,400 | 3,400 | 3,350 | 3,350 | 29,000 |
| 1992/11/05 | 3,410 | 3,450 | 3,400 | 3,400 | 33,000 |
| 1992/11/04 | 3,500 | 3,500 | 3,460 | 3,460 | 40,000 |
| 1992/11/02 | 3,550 | 3,560 | 3,550 | 3,550 | 6,000 |
| 1992/10/30 | 3,550 | 3,560 | 3,530 | 3,560 | 54,000 |
| 1992/10/29 | 3,600 | 3,600 | 3,570 | 3,570 | 16,000 |
| 1992/10/28 | 3,550 | 3,600 | 3,550 | 3,580 | 50,000 |
| 1992/10/27 | 3,610 | 3,610 | 3,530 | 3,550 | 29,000 |
| 1992/10/26 | 3,600 | 3,650 | 3,600 | 3,610 | 27,000 |
| 1992/10/23 | 3,650 | 3,650 | 3,560 | 3,600 | 70,000 |
| 1992/10/22 | 3,410 | 3,550 | 3,410 | 3,550 | 46,000 |
| 1992/10/21 | 3,370 | 3,400 | 3,340 | 3,400 | 36,000 |
| 1992/10/20 | 3,400 | 3,410 | 3,320 | 3,320 | 75,000 |
| 1992/10/19 | 3,350 | 3,450 | 3,350 | 3,400 | 41,000 |
| 1992/10/16 | 3,270 | 3,300 | 3,250 | 3,300 | 56,000 |
| 1992/10/15 | 3,240 | 3,270 | 3,220 | 3,220 | 54,000 |
| 1992/10/14 | 3,190 | 3,250 | 3,180 | 3,250 | 125,000 |
| 1992/10/13 | 3,040 | 3,160 | 3,040 | 3,160 | 138,000 |
| 1992/10/12 | 2,970 | 3,000 | 2,970 | 2,970 | 54,000 |
| 1992/10/09 | 2,860 | 2,950 | 2,860 | 2,940 | 29,000 |
| 1992/10/08 | 2,840 | 2,850 | 2,840 | 2,850 | 3,000 |
| 1992/10/07 | 2,830 | 2,850 | 2,820 | 2,820 | 17,000 |
| 1992/10/06 | 2,820 | 2,850 | 2,820 | 2,820 | 20,000 |
| 1992/10/05 | 2,820 | 2,820 | 2,820 | 2,820 | 9,000 |
| 1992/10/02 | 2,830 | 2,840 | 2,820 | 2,830 | 10,000 |
| 1992/10/01 | 2,800 | 2,830 | 2,800 | 2,800 | 30,000 |
| 1992/09/30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1992/09/29 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 |
| 1992/09/28 | 2,830 | 2,950 | 2,830 | 2,950 | 12,000 |
| 1992/09/25 | 2,760 | 2,850 | 2,750 | 2,850 | 63,000 |
| 1992/09/24 | 2,760 | 2,760 | 2,750 | 2,750 | 13,000 |
| 1992/09/22 | 2,810 | 2,810 | 2,750 | 2,770 | 85,000 |
| 1992/09/21 | 2,840 | 2,840 | 2,800 | 2,800 | 4,000 |
| 1992/09/18 | 2,810 | 2,810 | 2,800 | 2,810 | 12,000 |
| 1992/09/17 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 |
| 1992/09/16 | 2,870 | 2,900 | 2,870 | 2,900 | 12,000 |
| 1992/09/14 | 2,970 | 2,970 | 2,900 | 2,950 | 7,000 |
| 1992/09/11 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 |
| 1992/09/10 | 2,890 | 3,000 | 2,890 | 3,000 | 38,000 |
| 1992/09/09 | 2,900 | 2,900 | 2,870 | 2,870 | 10,000 |
| 1992/09/08 | 3,040 | 3,040 | 2,960 | 2,960 | 12,000 |
| 1992/09/07 | 2,990 | 3,050 | 2,970 | 3,050 | 61,000 |
| 1992/09/04 | 2,980 | 3,010 | 2,980 | 2,980 | 49,000 |
| 1992/09/03 | 2,920 | 2,980 | 2,920 | 2,980 | 48,000 |
| 1992/09/02 | 3,000 | 3,000 | 2,980 | 2,980 | 57,000 |
| 1992/09/01 | 3,050 | 3,050 | 3,000 | 3,030 | 37,000 |
| 1992/08/31 | 2,930 | 3,030 | 2,930 | 3,030 | 64,000 |
| 1992/08/28 | 2,860 | 2,940 | 2,860 | 2,880 | 154,000 |
| 1992/08/27 | 2,850 | 2,900 | 2,800 | 2,870 | 514,000 |
| 1992/08/26 | 2,820 | 2,850 | 2,820 | 2,850 | 12,000 |
| 1992/08/25 | 2,730 | 2,840 | 2,730 | 2,800 | 26,000 |
| 1992/08/24 | 2,720 | 2,720 | 2,720 | 2,720 | 11,000 |
| 1992/08/21 | 2,550 | 2,600 | 2,550 | 2,600 | 23,000 |
| 1992/08/20 | 2,450 | 2,490 | 2,390 | 2,490 | 19,000 |
| 1992/08/19 | 2,470 | 2,490 | 2,450 | 2,490 | 42,000 |
| 1992/08/18 | 2,500 | 2,500 | 2,470 | 2,500 | 23,000 |
| 1992/08/17 | 2,470 | 2,470 | 2,450 | 2,470 | 7,000 |
| 1992/08/14 | 2,400 | 2,430 | 2,400 | 2,430 | 15,000 |
| 1992/08/13 | 2,360 | 2,400 | 2,360 | 2,400 | 5,000 |
| 1992/08/12 | 2,470 | 2,470 | 2,400 | 2,400 | 11,000 |
| 1992/08/11 | 2,470 | 2,510 | 2,470 | 2,500 | 18,000 |
| 1992/08/10 | 2,570 | 2,570 | 2,450 | 2,500 | 66,000 |
| 1992/08/07 | 2,570 | 2,600 | 2,560 | 2,560 | 13,000 |
| 1992/08/06 | 2,570 | 2,570 | 2,570 | 2,570 | 8,000 |
| 1992/08/05 | 2,550 | 2,600 | 2,550 | 2,570 | 15,000 |
| 1992/08/04 | 2,590 | 2,590 | 2,580 | 2,580 | 3,000 |
| 1992/08/03 | 2,660 | 2,660 | 2,600 | 2,600 | 7,000 |
| 1992/07/31 | 2,630 | 2,650 | 2,500 | 2,600 | 87,000 |
| 1992/07/28 | 3,240 | 3,240 | 3,100 | 3,100 | 14,000 |
| 1992/07/27 | 3,300 | 3,300 | 3,250 | 3,250 | 3,000 |
| 1992/07/24 | 3,370 | 3,370 | 3,250 | 3,250 | 9,000 |
| 1992/07/23 | 3,470 | 3,470 | 3,380 | 3,380 | 6,000 |
| 1992/07/22 | 3,590 | 3,640 | 3,500 | 3,500 | 10,000 |
| 1992/07/21 | 3,700 | 3,700 | 3,640 | 3,640 | 4,000 |
| 1992/07/20 | 3,750 | 3,750 | 3,730 | 3,730 | 4,000 |
| 1992/07/17 | 3,850 | 3,850 | 3,800 | 3,800 | 4,000 |
| 1992/07/15 | 3,860 | 3,860 | 3,860 | 3,860 | 3,000 |
| 1992/07/13 | 3,900 | 3,900 | 3,860 | 3,860 | 4,000 |
| 1992/07/10 | 3,900 | 3,900 | 3,850 | 3,860 | 16,000 |
| 1992/07/09 | 3,950 | 3,950 | 3,900 | 3,900 | 3,000 |
| 1992/07/08 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 1992/07/07 | 3,990 | 3,990 | 3,980 | 3,980 | 6,000 |
| 1992/07/06 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 |
| 1992/07/03 | 3,970 | 3,970 | 3,950 | 3,960 | 29,000 |
| 1992/07/02 | 3,950 | 3,950 | 3,950 | 3,950 | 10,000 |
| 1992/07/01 | 3,900 | 3,950 | 3,900 | 3,950 | 12,000 |
| 1992/06/30 | 3,900 | 3,900 | 3,900 | 3,900 | 7,000 |
| 1992/06/26 | 3,950 | 3,950 | 3,950 | 3,950 | 9,000 |
| 1992/06/25 | 3,940 | 3,950 | 3,940 | 3,950 | 17,000 |
| 1992/06/24 | 3,950 | 3,950 | 3,950 | 3,950 | 10,000 |
| 1992/06/23 | 3,900 | 3,900 | 3,900 | 3,900 | 15,000 |
| 1992/06/22 | 3,900 | 3,900 | 3,850 | 3,900 | 13,000 |
| 1992/06/19 | 3,810 | 3,900 | 3,810 | 3,900 | 15,000 |
| 1992/06/18 | 3,900 | 3,910 | 3,800 | 3,850 | 22,000 |
| 1992/06/17 | 4,000 | 4,000 | 3,950 | 3,950 | 20,000 |
| 1992/06/16 | 4,000 | 4,010 | 4,000 | 4,000 | 11,000 |
| 1992/06/15 | 4,060 | 4,060 | 4,000 | 4,000 | 28,000 |
| 1992/06/12 | 4,050 | 4,070 | 4,010 | 4,010 | 45,000 |
| 1992/06/11 | 4,050 | 4,050 | 4,000 | 4,050 | 12,000 |
| 1992/06/10 | 4,050 | 4,050 | 4,050 | 4,050 | 14,000 |
| 1992/06/09 | 4,040 | 4,050 | 4,040 | 4,050 | 7,000 |
| 1992/06/08 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
| 1992/06/05 | 4,050 | 4,050 | 4,000 | 4,050 | 20,000 |
| 1992/06/04 | 4,100 | 4,100 | 4,000 | 4,050 | 31,000 |
| 1992/06/03 | 4,100 | 4,100 | 4,100 | 4,100 | 14,000 |
| 1992/06/02 | 4,130 | 4,130 | 4,090 | 4,120 | 18,000 |
| 1992/06/01 | 4,150 | 4,200 | 4,130 | 4,130 | 32,000 |
| 1992/05/29 | 4,200 | 4,210 | 4,150 | 4,200 | 27,000 |
| 1992/05/28 | 4,300 | 4,300 | 4,200 | 4,200 | 41,000 |
| 1992/05/27 | 4,300 | 4,350 | 4,300 | 4,350 | 29,000 |
| 1992/05/26 | 4,550 | 4,550 | 4,500 | 4,550 | 28,000 |
| 1992/05/25 | 4,600 | 4,600 | 4,550 | 4,600 | 27,000 |
| 1992/05/22 | 4,690 | 4,700 | 4,550 | 4,600 | 54,000 |
| 1992/05/21 | 4,750 | 4,750 | 4,700 | 4,700 | 16,000 |
| 1992/05/20 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1992/05/19 | 4,800 | 4,800 | 4,750 | 4,800 | 39,000 |
| 1992/05/18 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1992/05/15 | 4,870 | 4,870 | 4,850 | 4,850 | 7,000 |
| 1992/05/14 | 4,880 | 4,910 | 4,870 | 4,870 | 10,000 |
| 1992/05/13 | 4,820 | 4,880 | 4,820 | 4,880 | 20,000 |
| 1992/05/12 | 4,810 | 4,810 | 4,810 | 4,810 | 5,000 |
| 1992/05/11 | 4,940 | 4,940 | 4,900 | 4,900 | 7,000 |
| 1992/05/08 | 4,980 | 4,980 | 4,900 | 4,980 | 29,000 |
| 1992/05/07 | 4,980 | 5,000 | 4,980 | 5,000 | 11,000 |
| 1992/04/30 | 5,030 | 5,030 | 5,030 | 5,030 | 2,000 |
| 1992/04/28 | 5,120 | 5,130 | 5,100 | 5,130 | 9,000 |
| 1992/04/27 | 5,100 | 5,150 | 5,050 | 5,110 | 9,000 |
| 1992/04/24 | 5,000 | 5,100 | 5,000 | 5,000 | 6,000 |
| 1992/04/23 | 4,970 | 4,990 | 4,950 | 4,970 | 13,000 |
| 1992/04/22 | 5,000 | 5,000 | 4,950 | 4,950 | 12,000 |
| 1992/04/21 | 5,040 | 5,040 | 5,000 | 5,000 | 35,000 |
| 1992/04/20 | 5,100 | 5,100 | 5,040 | 5,040 | 23,000 |
| 1992/04/17 | 4,960 | 5,000 | 4,960 | 5,000 | 23,000 |
| 1992/04/16 | 4,900 | 4,900 | 4,860 | 4,860 | 11,000 |
| 1992/04/15 | 4,860 | 4,950 | 4,860 | 4,890 | 28,000 |
| 1992/04/14 | 4,850 | 4,860 | 4,830 | 4,860 | 31,000 |
| 1992/04/13 | 4,860 | 4,860 | 4,860 | 4,860 | 7,000 |
| 1992/04/10 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1992/04/06 | 4,810 | 4,850 | 4,810 | 4,850 | 11,000 |
| 1992/04/03 | 4,860 | 4,860 | 4,800 | 4,860 | 23,000 |
| 1992/04/02 | 4,980 | 4,980 | 4,860 | 4,860 | 7,000 |
| 1992/04/01 | 5,020 | 5,020 | 4,980 | 4,980 | 2,000 |
| 1992/03/31 | 5,000 | 5,000 | 5,000 | 5,000 | 21,000 |
| 1992/03/30 | 5,000 | 5,000 | 4,980 | 5,000 | 26,000 |
| 1992/03/27 | 5,000 | 5,000 | 5,000 | 5,000 | 8,000 |
| 1992/03/26 | 5,010 | 5,050 | 5,000 | 5,000 | 9,000 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 5,420 | 5,490 | 5,420 | 5,490 | 23,000 |
| 1992/03/24 | 5,350 | 5,420 | 5,330 | 5,420 | 35,000 |
| 1992/03/23 | 5,320 | 5,330 | 5,290 | 5,290 | 42,000 |
| 1992/03/19 | 5,400 | 5,400 | 5,310 | 5,310 | 40,000 |
| 1992/03/18 | 5,550 | 5,550 | 5,350 | 5,350 | 12,000 |
| 1992/03/17 | 5,600 | 5,600 | 5,550 | 5,600 | 12,000 |
| 1992/03/16 | 5,720 | 5,720 | 5,650 | 5,650 | 5,000 |
| 1992/03/13 | 5,710 | 5,750 | 5,710 | 5,750 | 16,000 |
| 1992/03/12 | 5,650 | 5,760 | 5,650 | 5,750 | 24,000 |
| 1992/03/11 | 5,720 | 5,720 | 5,720 | 5,720 | 4,000 |
| 1992/03/10 | 5,740 | 5,750 | 5,700 | 5,700 | 17,000 |
| 1992/03/09 | 5,700 | 5,750 | 5,650 | 5,740 | 47,000 |
| 1992/03/06 | 5,600 | 5,700 | 5,600 | 5,600 | 20,000 |
| 1992/03/05 | 5,740 | 5,750 | 5,650 | 5,700 | 29,000 |
| 1992/03/04 | 5,600 | 5,700 | 5,600 | 5,700 | 8,000 |
| 1992/03/03 | 5,650 | 5,650 | 5,600 | 5,630 | 7,000 |
| 1992/03/02 | 5,590 | 5,650 | 5,590 | 5,650 | 11,000 |
| 1992/02/28 | 5,590 | 5,610 | 5,580 | 5,610 | 7,000 |
| 1992/02/27 | 5,590 | 5,600 | 5,570 | 5,600 | 24,000 |
| 1992/02/26 | 5,600 | 5,600 | 5,600 | 5,600 | 77,000 |
| 1992/02/25 | 5,460 | 5,550 | 5,460 | 5,500 | 94,000 |
| 1992/02/24 | 5,400 | 5,450 | 5,400 | 5,450 | 8,000 |
| 1992/02/21 | 5,450 | 5,500 | 5,450 | 5,500 | 4,000 |
| 1992/02/20 | 5,530 | 5,530 | 5,500 | 5,500 | 7,000 |
| 1992/02/19 | 5,220 | 5,230 | 5,220 | 5,230 | 3,000 |
| 1992/02/18 | 5,500 | 5,500 | 5,320 | 5,320 | 6,000 |
| 1992/02/17 | 5,400 | 5,480 | 5,400 | 5,480 | 13,000 |
| 1992/02/14 | 5,690 | 5,690 | 5,450 | 5,450 | 13,000 |
| 1992/02/13 | 5,690 | 5,700 | 5,690 | 5,700 | 10,000 |
| 1992/02/12 | 5,730 | 5,730 | 5,730 | 5,730 | 1,000 |
| 1992/02/10 | 5,760 | 5,760 | 5,700 | 5,750 | 16,000 |
| 1992/02/07 | 5,790 | 5,800 | 5,760 | 5,760 | 30,000 |
| 1992/02/06 | 5,740 | 5,800 | 5,740 | 5,800 | 49,000 |
| 1992/02/05 | 5,650 | 5,750 | 5,650 | 5,750 | 37,000 |
| 1992/02/04 | 5,640 | 5,650 | 5,600 | 5,650 | 16,000 |
| 1992/02/03 | 5,670 | 5,670 | 5,600 | 5,650 | 20,000 |
| 1992/01/31 | 5,440 | 5,600 | 5,430 | 5,580 | 127,000 |
| 1992/01/30 | 5,300 | 5,450 | 5,300 | 5,450 | 39,000 |
| 1992/01/29 | 5,250 | 5,300 | 5,220 | 5,300 | 28,000 |
| 1992/01/28 | 5,150 | 5,220 | 5,150 | 5,220 | 28,000 |
| 1992/01/27 | 5,200 | 5,200 | 5,150 | 5,160 | 24,000 |
| 1992/01/24 | 5,280 | 5,300 | 5,210 | 5,210 | 33,000 |
| 1992/01/23 | 5,250 | 5,300 | 5,230 | 5,300 | 18,000 |
| 1992/01/22 | 5,230 | 5,250 | 5,200 | 5,250 | 5,000 |
| 1992/01/21 | 5,230 | 5,230 | 5,230 | 5,230 | 1,000 |
| 1992/01/20 | 5,220 | 5,230 | 5,220 | 5,230 | 2,000 |
| 1992/01/17 | 5,310 | 5,310 | 5,210 | 5,210 | 17,000 |
| 1992/01/16 | 5,300 | 5,300 | 5,300 | 5,300 | 11,000 |
| 1992/01/14 | 5,390 | 5,400 | 5,390 | 5,400 | 10,000 |
| 1992/01/13 | 5,400 | 5,400 | 5,400 | 5,400 | 29,000 |
| 1992/01/10 | 5,500 | 5,550 | 5,400 | 5,400 | 26,000 |
| 1992/01/09 | 5,360 | 5,600 | 5,360 | 5,500 | 28,000 |
| 1992/01/08 | 5,260 | 5,260 | 5,260 | 5,260 | 5,000 |
| 1992/01/07 | 5,160 | 5,210 | 5,150 | 5,160 | 20,000 |
| 1992/01/06 | 5,030 | 5,160 | 5,030 | 5,160 | 11,000 |