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 |
|---|---|---|---|---|---|
| 1993/12/30 | 4,340 | 4,340 | 4,300 | 4,310 | 14,000 |
| 1993/12/29 | 4,370 | 4,370 | 4,300 | 4,300 | 24,000 |
| 1993/12/28 | 4,350 | 4,350 | 4,320 | 4,320 | 48,000 |
| 1993/12/27 | 4,390 | 4,390 | 4,330 | 4,350 | 17,000 |
| 1993/12/24 | 4,330 | 4,360 | 4,310 | 4,350 | 43,000 |
| 1993/12/22 | 4,350 | 4,350 | 4,340 | 4,350 | 24,000 |
| 1993/12/21 | 4,350 | 4,350 | 4,300 | 4,350 | 21,000 |
| 1993/12/20 | 4,400 | 4,400 | 4,310 | 4,350 | 16,000 |
| 1993/12/17 | 4,340 | 4,370 | 4,340 | 4,350 | 121,000 |
| 1993/12/16 | 4,450 | 4,450 | 4,340 | 4,350 | 99,000 |
| 1993/12/15 | 4,320 | 4,400 | 4,320 | 4,400 | 2,000 |
| 1993/12/14 | 4,270 | 4,320 | 4,270 | 4,320 | 12,000 |
| 1993/12/13 | 4,220 | 4,250 | 4,220 | 4,220 | 13,000 |
| 1993/12/10 | 4,280 | 4,290 | 4,250 | 4,280 | 6,000 |
| 1993/12/09 | 4,280 | 4,300 | 4,250 | 4,250 | 12,000 |
| 1993/12/08 | 4,350 | 4,390 | 4,300 | 4,300 | 15,000 |
| 1993/12/07 | 4,300 | 4,350 | 4,300 | 4,350 | 5,000 |
| 1993/12/06 | 4,400 | 4,400 | 4,350 | 4,400 | 12,000 |
| 1993/12/03 | 4,410 | 4,410 | 4,370 | 4,410 | 10,000 |
| 1993/12/02 | 4,380 | 4,380 | 4,350 | 4,360 | 18,000 |
| 1993/12/01 | 4,350 | 4,350 | 4,270 | 4,280 | 17,000 |
| 1993/11/30 | 4,200 | 4,250 | 4,200 | 4,250 | 7,000 |
| 1993/11/29 | 4,300 | 4,300 | 4,200 | 4,200 | 16,000 |
| 1993/11/26 | 4,400 | 4,400 | 4,350 | 4,350 | 38,000 |
| 1993/11/25 | 4,410 | 4,450 | 4,400 | 4,400 | 26,000 |
| 1993/11/24 | 4,450 | 4,500 | 4,400 | 4,460 | 42,000 |
| 1993/11/22 | 4,530 | 4,530 | 4,500 | 4,500 | 18,000 |
| 1993/11/19 | 4,540 | 4,540 | 4,510 | 4,540 | 24,000 |
| 1993/11/18 | 4,510 | 4,550 | 4,500 | 4,550 | 19,000 |
| 1993/11/17 | 4,500 | 4,500 | 4,460 | 4,460 | 10,000 |
| 1993/11/16 | 4,460 | 4,500 | 4,460 | 4,470 | 5,000 |
| 1993/11/15 | 4,540 | 4,540 | 4,450 | 4,450 | 18,000 |
| 1993/11/12 | 4,400 | 4,500 | 4,400 | 4,500 | 20,000 |
| 1993/11/11 | 4,410 | 4,450 | 4,410 | 4,450 | 19,000 |
| 1993/11/10 | 4,480 | 4,480 | 4,410 | 4,460 | 20,000 |
| 1993/11/09 | 4,550 | 4,550 | 4,490 | 4,490 | 35,000 |
| 1993/11/08 | 4,600 | 4,600 | 4,570 | 4,600 | 13,000 |
| 1993/11/05 | 4,590 | 4,600 | 4,570 | 4,600 | 19,000 |
| 1993/11/04 | 4,540 | 4,590 | 4,540 | 4,590 | 32,000 |
| 1993/11/02 | 4,580 | 4,590 | 4,580 | 4,590 | 25,000 |
| 1993/11/01 | 4,540 | 4,600 | 4,540 | 4,600 | 25,000 |
| 1993/10/29 | 4,500 | 4,500 | 4,480 | 4,500 | 17,000 |
| 1993/10/28 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 |
| 1993/10/27 | 4,420 | 4,420 | 4,420 | 4,420 | 1,000 |
| 1993/10/26 | 4,400 | 4,410 | 4,380 | 4,410 | 27,000 |
| 1993/10/25 | 4,410 | 4,430 | 4,410 | 4,430 | 6,000 |
| 1993/10/22 | 4,480 | 4,480 | 4,450 | 4,450 | 45,000 |
| 1993/10/21 | 4,430 | 4,480 | 4,430 | 4,480 | 30,000 |
| 1993/10/20 | 4,500 | 4,520 | 4,480 | 4,480 | 32,000 |
| 1993/10/19 | 4,550 | 4,550 | 4,530 | 4,530 | 28,000 |
| 1993/10/18 | 4,580 | 4,600 | 4,580 | 4,590 | 9,000 |
| 1993/10/15 | 4,590 | 4,600 | 4,570 | 4,580 | 25,000 |
| 1993/10/14 | 4,600 | 4,600 | 4,580 | 4,580 | 18,000 |
| 1993/10/13 | 4,620 | 4,650 | 4,620 | 4,630 | 27,000 |
| 1993/10/12 | 4,660 | 4,660 | 4,630 | 4,640 | 14,000 |
| 1993/10/08 | 4,740 | 4,740 | 4,680 | 4,690 | 26,000 |
| 1993/10/07 | 4,690 | 4,690 | 4,690 | 4,690 | 5,000 |
| 1993/10/06 | 4,740 | 4,740 | 4,690 | 4,690 | 2,000 |
| 1993/10/05 | 4,830 | 4,840 | 4,800 | 4,800 | 11,000 |
| 1993/10/04 | 4,850 | 4,900 | 4,850 | 4,880 | 4,000 |
| 1993/10/01 | 4,880 | 4,880 | 4,810 | 4,850 | 104,000 |
| 1993/09/30 | 4,850 | 4,900 | 4,850 | 4,850 | 24,000 |
| 1993/09/29 | 4,750 | 4,850 | 4,750 | 4,850 | 16,000 |
| 1993/09/28 | 4,630 | 4,750 | 4,630 | 4,730 | 53,000 |
| 1993/09/27 | 4,630 | 4,650 | 4,620 | 4,630 | 61,000 |
| 1993/09/24 | 4,660 | 4,700 | 4,650 | 4,690 | 74,000 |
| 1993/09/22 | 4,680 | 4,690 | 4,660 | 4,690 | 47,000 |
| 1993/09/21 | 4,710 | 4,730 | 4,700 | 4,730 | 32,000 |
| 1993/09/20 | 4,800 | 4,800 | 4,700 | 4,720 | 17,000 |
| 1993/09/17 | 4,820 | 4,840 | 4,800 | 4,800 | 44,000 |
| 1993/09/16 | 4,870 | 4,870 | 4,810 | 4,850 | 46,000 |
| 1993/09/14 | 4,900 | 4,910 | 4,850 | 4,850 | 89,000 |
| 1993/09/13 | 4,810 | 4,950 | 4,800 | 4,950 | 91,000 |
| 1993/09/10 | 4,720 | 4,850 | 4,720 | 4,850 | 119,000 |
| 1993/09/09 | 4,650 | 4,720 | 4,650 | 4,720 | 32,000 |
| 1993/09/08 | 4,650 | 4,660 | 4,630 | 4,660 | 14,000 |
| 1993/09/07 | 4,700 | 4,730 | 4,620 | 4,650 | 34,000 |
| 1993/09/06 | 4,640 | 4,740 | 4,640 | 4,720 | 26,000 |
| 1993/09/03 | 4,600 | 4,650 | 4,600 | 4,600 | 16,000 |
| 1993/09/02 | 4,550 | 4,640 | 4,550 | 4,600 | 50,000 |
| 1993/09/01 | 4,500 | 4,520 | 4,500 | 4,510 | 21,000 |
| 1993/08/31 | 4,500 | 4,510 | 4,500 | 4,500 | 14,000 |
| 1993/08/30 | 4,500 | 4,500 | 4,450 | 4,500 | 29,000 |
| 1993/08/27 | 4,500 | 4,500 | 4,480 | 4,500 | 29,000 |
| 1993/08/26 | 4,390 | 4,500 | 4,390 | 4,500 | 44,000 |
| 1993/08/25 | 4,410 | 4,440 | 4,410 | 4,440 | 24,000 |
| 1993/08/24 | 4,400 | 4,430 | 4,400 | 4,420 | 45,000 |
| 1993/08/23 | 4,380 | 4,430 | 4,380 | 4,430 | 27,000 |
| 1993/08/20 | 4,420 | 4,430 | 4,390 | 4,430 | 74,000 |
| 1993/08/19 | 4,450 | 4,450 | 4,440 | 4,440 | 13,000 |
| 1993/08/18 | 4,410 | 4,440 | 4,390 | 4,440 | 40,000 |
| 1993/08/17 | 4,450 | 4,500 | 4,450 | 4,490 | 90,000 |
| 1993/08/16 | 4,350 | 4,500 | 4,350 | 4,450 | 53,000 |
| 1993/08/13 | 4,310 | 4,400 | 4,300 | 4,400 | 42,000 |
| 1993/08/12 | 4,300 | 4,300 | 4,270 | 4,300 | 4,000 |
| 1993/08/11 | 4,250 | 4,260 | 4,250 | 4,260 | 20,000 |
| 1993/08/10 | 4,200 | 4,200 | 4,180 | 4,200 | 27,000 |
| 1993/08/09 | 4,200 | 4,210 | 4,160 | 4,180 | 62,000 |
| 1993/08/06 | 4,250 | 4,270 | 4,220 | 4,220 | 9,000 |
| 1993/08/05 | 4,270 | 4,310 | 4,250 | 4,300 | 19,000 |
| 1993/08/04 | 4,290 | 4,330 | 4,280 | 4,300 | 38,000 |
| 1993/08/03 | 4,330 | 4,330 | 4,290 | 4,290 | 22,000 |
| 1993/08/02 | 4,320 | 4,320 | 4,290 | 4,290 | 7,000 |
| 1993/07/30 | 4,350 | 4,350 | 4,290 | 4,320 | 34,000 |
| 1993/07/29 | 4,310 | 4,320 | 4,230 | 4,320 | 79,000 |
| 1993/07/28 | 4,260 | 4,260 | 4,250 | 4,260 | 17,000 |
| 1993/07/27 | 4,200 | 4,250 | 4,200 | 4,250 | 17,000 |
| 1993/07/26 | 4,200 | 4,210 | 4,200 | 4,200 | 19,000 |
| 1993/07/23 | 4,200 | 4,210 | 4,200 | 4,210 | 27,000 |
| 1993/07/22 | 4,210 | 4,210 | 4,210 | 4,210 | 28,000 |
| 1993/07/21 | 4,210 | 4,230 | 4,210 | 4,210 | 32,000 |
| 1993/07/20 | 4,250 | 4,250 | 4,210 | 4,210 | 19,000 |
| 1993/07/19 | 4,340 | 4,350 | 4,320 | 4,340 | 20,000 |
| 1993/07/16 | 4,350 | 4,350 | 4,320 | 4,340 | 56,000 |
| 1993/07/15 | 4,160 | 4,340 | 4,160 | 4,300 | 95,000 |
| 1993/07/14 | 4,160 | 4,220 | 4,150 | 4,200 | 87,000 |
| 1993/07/13 | 4,130 | 4,170 | 4,130 | 4,160 | 57,000 |
| 1993/07/12 | 4,170 | 4,180 | 4,130 | 4,160 | 63,000 |
| 1993/07/09 | 4,050 | 4,150 | 4,040 | 4,150 | 100,000 |
| 1993/07/08 | 4,000 | 4,050 | 3,960 | 4,040 | 53,000 |
| 1993/07/07 | 3,960 | 4,000 | 3,950 | 4,000 | 61,000 |
| 1993/07/06 | 3,970 | 4,040 | 3,960 | 3,990 | 51,000 |
| 1993/07/05 | 3,880 | 3,950 | 3,880 | 3,950 | 59,000 |
| 1993/07/02 | 3,890 | 3,900 | 3,870 | 3,900 | 43,000 |
| 1993/07/01 | 3,870 | 3,890 | 3,870 | 3,890 | 41,000 |
| 1993/06/30 | 3,870 | 3,900 | 3,860 | 3,870 | 68,000 |
| 1993/06/29 | 3,870 | 3,900 | 3,870 | 3,870 | 71,000 |
| 1993/06/28 | 3,770 | 3,830 | 3,730 | 3,830 | 35,000 |
| 1993/06/25 | 3,700 | 3,800 | 3,700 | 3,800 | 27,000 |
| 1993/06/24 | 3,560 | 3,650 | 3,560 | 3,650 | 5,000 |
| 1993/06/23 | 3,540 | 3,560 | 3,500 | 3,560 | 21,000 |
| 1993/06/22 | 3,550 | 3,570 | 3,540 | 3,540 | 102,000 |
| 1993/06/21 | 3,650 | 3,650 | 3,550 | 3,570 | 143,000 |
| 1993/06/18 | 3,690 | 3,710 | 3,690 | 3,700 | 31,000 |
| 1993/06/17 | 3,770 | 3,770 | 3,680 | 3,690 | 132,000 |
| 1993/06/16 | 3,830 | 3,830 | 3,700 | 3,790 | 189,000 |
| 1993/06/15 | 3,820 | 3,870 | 3,800 | 3,850 | 98,000 |
| 1993/06/14 | 3,800 | 3,850 | 3,800 | 3,850 | 22,000 |
| 1993/06/11 | 3,800 | 3,810 | 3,780 | 3,800 | 56,000 |
| 1993/06/10 | 3,800 | 3,800 | 3,780 | 3,800 | 33,000 |
| 1993/06/08 | 3,790 | 3,800 | 3,780 | 3,800 | 18,000 |
| 1993/06/07 | 3,750 | 3,810 | 3,750 | 3,800 | 22,000 |
| 1993/06/04 | 3,790 | 3,830 | 3,780 | 3,790 | 31,000 |
| 1993/06/03 | 3,790 | 3,800 | 3,790 | 3,790 | 20,000 |
| 1993/06/02 | 3,890 | 3,900 | 3,840 | 3,840 | 25,000 |
| 1993/06/01 | 3,720 | 3,900 | 3,720 | 3,900 | 28,000 |
| 1993/05/31 | 3,890 | 3,890 | 3,710 | 3,710 | 18,000 |
| 1993/05/28 | 3,900 | 3,900 | 3,850 | 3,900 | 15,000 |
| 1993/05/27 | 3,780 | 3,900 | 3,780 | 3,900 | 36,000 |
| 1993/05/26 | 3,630 | 3,680 | 3,630 | 3,680 | 30,000 |
| 1993/05/25 | 3,660 | 3,700 | 3,650 | 3,680 | 39,000 |
| 1993/05/24 | 3,800 | 3,820 | 3,650 | 3,670 | 44,000 |
| 1993/05/21 | 3,700 | 3,800 | 3,670 | 3,800 | 19,000 |
| 1993/05/20 | 3,770 | 3,770 | 3,700 | 3,750 | 21,000 |
| 1993/05/19 | 3,830 | 3,830 | 3,780 | 3,800 | 18,000 |
| 1993/05/18 | 3,970 | 3,970 | 3,800 | 3,800 | 41,000 |
| 1993/05/17 | 4,030 | 4,030 | 3,960 | 4,000 | 54,000 |
| 1993/05/14 | 4,030 | 4,040 | 3,950 | 3,950 | 30,000 |
| 1993/05/13 | 3,960 | 4,050 | 3,950 | 4,040 | 43,000 |
| 1993/05/12 | 3,930 | 4,090 | 3,930 | 3,990 | 124,000 |
| 1993/05/11 | 3,870 | 3,960 | 3,820 | 3,930 | 48,000 |
| 1993/05/10 | 3,790 | 3,820 | 3,770 | 3,820 | 20,000 |
| 1993/05/07 | 3,690 | 3,750 | 3,690 | 3,740 | 61,000 |
| 1993/05/06 | 3,690 | 3,690 | 3,660 | 3,690 | 26,000 |
| 1993/04/30 | 3,680 | 3,690 | 3,620 | 3,650 | 38,000 |
| 1993/04/28 | 3,700 | 3,700 | 3,620 | 3,630 | 36,000 |
| 1993/04/27 | 3,650 | 3,700 | 3,620 | 3,650 | 79,000 |
| 1993/04/26 | 3,550 | 3,650 | 3,550 | 3,650 | 255,000 |
| 1993/04/23 | 3,400 | 3,510 | 3,380 | 3,500 | 82,000 |
| 1993/04/22 | 3,440 | 3,440 | 3,420 | 3,420 | 17,000 |
| 1993/04/21 | 3,430 | 3,440 | 3,430 | 3,440 | 34,000 |
| 1993/04/20 | 3,450 | 3,530 | 3,450 | 3,460 | 69,000 |
| 1993/04/19 | 3,500 | 3,500 | 3,470 | 3,500 | 26,000 |
| 1993/04/16 | 3,450 | 3,450 | 3,420 | 3,450 | 18,000 |
| 1993/04/15 | 3,500 | 3,500 | 3,400 | 3,410 | 45,000 |
| 1993/04/14 | 3,550 | 3,550 | 3,450 | 3,450 | 75,000 |
| 1993/04/13 | 3,580 | 3,600 | 3,550 | 3,550 | 63,000 |
| 1993/04/12 | 3,550 | 3,590 | 3,490 | 3,590 | 41,000 |
| 1993/04/09 | 3,500 | 3,550 | 3,450 | 3,500 | 179,000 |
| 1993/04/08 | 3,150 | 3,400 | 3,150 | 3,400 | 169,000 |
| 1993/04/07 | 2,980 | 3,070 | 2,950 | 3,070 | 160,000 |
| 1993/04/06 | 2,990 | 3,020 | 2,980 | 2,980 | 62,000 |
| 1993/04/05 | 3,060 | 3,060 | 2,990 | 2,990 | 52,000 |
| 1993/04/02 | 3,010 | 3,040 | 2,970 | 3,040 | 76,000 |
| 1993/04/01 | 3,000 | 3,030 | 2,970 | 2,970 | 66,000 |
| 1993/03/31 | 3,050 | 3,070 | 2,950 | 2,950 | 42,000 |
| 1993/03/30 | 3,110 | 3,110 | 3,080 | 3,080 | 40,000 |
| 1993/03/29 | 3,150 | 3,150 | 3,050 | 3,120 | 711,000 |
| 1993/03/26 | 3,120 | 3,130 | 3,120 | 3,120 | 19,000 |
| 1993/03/26 | 1 -> 1.10 分割 | ||||
| 1993/03/25 | 3,260 | 3,360 | 3,260 | 3,360 | 57,000 |
| 1993/03/24 | 3,250 | 3,300 | 3,250 | 3,260 | 57,000 |
| 1993/03/23 | 3,220 | 3,230 | 3,220 | 3,230 | 10,000 |
| 1993/03/22 | 3,300 | 3,300 | 3,190 | 3,210 | 16,000 |
| 1993/03/19 | 3,400 | 3,400 | 3,390 | 3,390 | 5,000 |
| 1993/03/18 | 3,400 | 3,400 | 3,400 | 3,400 | 9,000 |
| 1993/03/17 | 3,150 | 3,200 | 3,150 | 3,200 | 16,000 |
| 1993/03/16 | 3,200 | 3,200 | 3,190 | 3,190 | 12,000 |
| 1993/03/15 | 3,200 | 3,240 | 3,200 | 3,200 | 27,000 |
| 1993/03/12 | 3,100 | 3,150 | 3,070 | 3,150 | 12,000 |
| 1993/03/11 | 3,020 | 3,050 | 3,020 | 3,050 | 6,000 |
| 1993/03/10 | 3,010 | 3,010 | 3,010 | 3,010 | 13,000 |
| 1993/03/09 | 2,970 | 3,010 | 2,970 | 3,010 | 16,000 |
| 1993/03/08 | 2,990 | 3,000 | 2,970 | 2,970 | 32,000 |
| 1993/03/05 | 2,970 | 2,970 | 2,970 | 2,970 | 3,000 |
| 1993/03/04 | 3,000 | 3,000 | 2,980 | 2,980 | 18,000 |
| 1993/03/03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1993/03/02 | 2,970 | 3,000 | 2,970 | 3,000 | 8,000 |
| 1993/03/01 | 3,000 | 3,000 | 3,000 | 3,000 | 47,000 |
| 1993/02/26 | 3,010 | 3,010 | 3,000 | 3,000 | 28,000 |
| 1993/02/25 | 3,020 | 3,020 | 3,000 | 3,000 | 32,000 |
| 1993/02/24 | 3,020 | 3,030 | 3,020 | 3,020 | 13,000 |
| 1993/02/23 | 3,060 | 3,070 | 3,020 | 3,030 | 24,000 |
| 1993/02/22 | 3,100 | 3,100 | 3,050 | 3,080 | 27,000 |
| 1993/02/19 | 3,140 | 3,140 | 3,050 | 3,050 | 47,000 |
| 1993/02/18 | 3,160 | 3,160 | 3,140 | 3,140 | 8,000 |
| 1993/02/17 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 1993/02/16 | 3,150 | 3,160 | 3,100 | 3,160 | 24,000 |
| 1993/02/15 | 3,250 | 3,250 | 3,200 | 3,250 | 31,000 |
| 1993/02/12 | 3,250 | 3,260 | 3,230 | 3,260 | 18,000 |
| 1993/02/10 | 3,250 | 3,260 | 3,240 | 3,260 | 12,000 |
| 1993/02/09 | 3,280 | 3,280 | 3,210 | 3,250 | 20,000 |
| 1993/02/08 | 3,290 | 3,300 | 3,270 | 3,280 | 15,000 |
| 1993/02/05 | 3,250 | 3,300 | 3,250 | 3,300 | 6,000 |
| 1993/02/04 | 3,320 | 3,320 | 3,320 | 3,320 | 8,000 |
| 1993/02/02 | 3,350 | 3,350 | 3,320 | 3,320 | 12,000 |
| 1993/02/01 | 3,350 | 3,350 | 3,350 | 3,350 | 14,000 |
| 1993/01/29 | 3,340 | 3,350 | 3,340 | 3,350 | 5,000 |
| 1993/01/28 | 3,330 | 3,340 | 3,330 | 3,340 | 15,000 |
| 1993/01/27 | 3,300 | 3,340 | 3,300 | 3,340 | 3,000 |
| 1993/01/26 | 3,350 | 3,350 | 3,350 | 3,350 | 5,000 |
| 1993/01/22 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1993/01/21 | 3,250 | 3,300 | 3,250 | 3,300 | 9,000 |
| 1993/01/19 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1993/01/18 | 3,200 | 3,250 | 3,200 | 3,200 | 21,000 |
| 1993/01/14 | 3,300 | 3,300 | 3,200 | 3,200 | 5,000 |
| 1993/01/13 | 3,200 | 3,200 | 3,200 | 3,200 | 12,000 |
| 1993/01/12 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 |
| 1993/01/11 | 3,300 | 3,300 | 3,200 | 3,200 | 34,000 |
| 1993/01/08 | 3,300 | 3,350 | 3,300 | 3,300 | 8,000 |
| 1993/01/06 | 3,310 | 3,400 | 3,310 | 3,310 | 17,000 |
| 1993/01/05 | 3,400 | 3,400 | 3,400 | 3,400 | 12,000 |
| 1993/01/04 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |