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 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,790 | 3,790 | 3,750 | 3,780 | 10,000 |
| 1994/12/29 | 3,700 | 3,700 | 3,660 | 3,700 | 7,000 |
| 1994/12/28 | 3,700 | 3,710 | 3,660 | 3,700 | 15,000 |
| 1994/12/27 | 3,610 | 3,700 | 3,610 | 3,700 | 8,000 |
| 1994/12/26 | 3,570 | 3,670 | 3,570 | 3,670 | 17,000 |
| 1994/12/22 | 3,600 | 3,650 | 3,570 | 3,620 | 40,000 |
| 1994/12/21 | 3,630 | 3,630 | 3,590 | 3,600 | 55,000 |
| 1994/12/20 | 3,590 | 3,630 | 3,520 | 3,630 | 32,000 |
| 1994/12/19 | 3,460 | 3,500 | 3,460 | 3,500 | 3,000 |
| 1994/12/16 | 3,450 | 3,460 | 3,450 | 3,460 | 7,000 |
| 1994/12/15 | 3,410 | 3,420 | 3,400 | 3,420 | 12,000 |
| 1994/12/14 | 3,410 | 3,410 | 3,330 | 3,400 | 21,000 |
| 1994/12/13 | 3,400 | 3,450 | 3,400 | 3,400 | 12,000 |
| 1994/12/12 | 3,460 | 3,460 | 3,380 | 3,400 | 46,000 |
| 1994/12/09 | 3,440 | 3,460 | 3,440 | 3,460 | 20,000 |
| 1994/12/08 | 3,460 | 3,460 | 3,450 | 3,450 | 24,000 |
| 1994/12/07 | 3,460 | 3,460 | 3,460 | 3,460 | 7,000 |
| 1994/12/06 | 3,460 | 3,520 | 3,450 | 3,480 | 38,000 |
| 1994/12/05 | 3,410 | 3,450 | 3,410 | 3,450 | 7,000 |
| 1994/12/02 | 3,450 | 3,450 | 3,400 | 3,400 | 8,000 |
| 1994/12/01 | 3,330 | 3,400 | 3,330 | 3,400 | 15,000 |
| 1994/11/30 | 3,320 | 3,330 | 3,320 | 3,320 | 3,000 |
| 1994/11/29 | 3,310 | 3,310 | 3,310 | 3,310 | 7,000 |
| 1994/11/28 | 3,310 | 3,310 | 3,310 | 3,310 | 6,000 |
| 1994/11/25 | 3,360 | 3,370 | 3,300 | 3,300 | 17,000 |
| 1994/11/24 | 3,350 | 3,350 | 3,350 | 3,350 | 12,000 |
| 1994/11/22 | 3,400 | 3,400 | 3,400 | 3,400 | 50,000 |
| 1994/11/21 | 3,450 | 3,450 | 3,400 | 3,400 | 12,000 |
| 1994/11/18 | 3,450 | 3,470 | 3,400 | 3,400 | 61,000 |
| 1994/11/17 | 3,460 | 3,470 | 3,440 | 3,450 | 44,000 |
| 1994/11/16 | 3,490 | 3,490 | 3,350 | 3,420 | 149,000 |
| 1994/11/15 | 3,320 | 3,510 | 3,310 | 3,480 | 42,000 |
| 1994/11/14 | 3,310 | 3,310 | 3,300 | 3,300 | 20,000 |
| 1994/11/11 | 3,300 | 3,350 | 3,300 | 3,310 | 29,000 |
| 1994/11/10 | 3,370 | 3,370 | 3,340 | 3,350 | 32,000 |
| 1994/11/09 | 3,510 | 3,510 | 3,450 | 3,450 | 13,000 |
| 1994/11/08 | 3,500 | 3,570 | 3,500 | 3,500 | 21,000 |
| 1994/11/07 | 3,590 | 3,590 | 3,570 | 3,570 | 6,000 |
| 1994/11/04 | 3,560 | 3,560 | 3,520 | 3,540 | 16,000 |
| 1994/11/02 | 3,610 | 3,610 | 3,590 | 3,590 | 7,000 |
| 1994/11/01 | 3,650 | 3,650 | 3,550 | 3,560 | 10,000 |
| 1994/10/31 | 3,550 | 3,600 | 3,500 | 3,600 | 11,000 |
| 1994/10/28 | 3,610 | 3,610 | 3,550 | 3,550 | 52,000 |
| 1994/10/27 | 3,610 | 3,680 | 3,590 | 3,590 | 47,000 |
| 1994/10/26 | 3,600 | 3,660 | 3,600 | 3,660 | 14,000 |
| 1994/10/25 | 3,600 | 3,610 | 3,600 | 3,600 | 10,000 |
| 1994/10/24 | 3,650 | 3,650 | 3,630 | 3,630 | 12,000 |
| 1994/10/21 | 3,600 | 3,640 | 3,600 | 3,600 | 25,000 |
| 1994/10/20 | 3,610 | 3,610 | 3,600 | 3,600 | 16,000 |
| 1994/10/19 | 3,600 | 3,650 | 3,600 | 3,600 | 18,000 |
| 1994/10/18 | 3,600 | 3,600 | 3,550 | 3,600 | 27,000 |
| 1994/10/17 | 3,620 | 3,620 | 3,600 | 3,600 | 4,000 |
| 1994/10/14 | 3,600 | 3,610 | 3,550 | 3,550 | 30,000 |
| 1994/10/13 | 3,630 | 3,630 | 3,570 | 3,610 | 12,000 |
| 1994/10/12 | 3,660 | 3,660 | 3,550 | 3,630 | 49,000 |
| 1994/10/11 | 3,660 | 3,670 | 3,650 | 3,650 | 7,000 |
| 1994/10/07 | 3,710 | 3,720 | 3,660 | 3,690 | 18,000 |
| 1994/10/06 | 3,710 | 3,750 | 3,650 | 3,660 | 118,000 |
| 1994/10/05 | 3,800 | 3,800 | 3,700 | 3,700 | 27,000 |
| 1994/10/04 | 3,860 | 3,860 | 3,790 | 3,810 | 21,000 |
| 1994/10/03 | 3,830 | 3,850 | 3,820 | 3,820 | 16,000 |
| 1994/09/30 | 3,900 | 3,900 | 3,850 | 3,880 | 28,000 |
| 1994/09/29 | 3,790 | 3,880 | 3,790 | 3,880 | 31,000 |
| 1994/09/28 | 3,850 | 3,850 | 3,810 | 3,810 | 10,000 |
| 1994/09/27 | 3,860 | 3,860 | 3,820 | 3,820 | 25,000 |
| 1994/09/26 | 3,870 | 3,900 | 3,860 | 3,880 | 19,000 |
| 1994/09/22 | 3,830 | 3,870 | 3,810 | 3,870 | 33,000 |
| 1994/09/21 | 3,700 | 3,840 | 3,700 | 3,780 | 28,000 |
| 1994/09/20 | 3,750 | 3,750 | 3,670 | 3,750 | 30,000 |
| 1994/09/19 | 3,670 | 3,670 | 3,630 | 3,650 | 36,000 |
| 1994/09/16 | 3,780 | 3,780 | 3,680 | 3,680 | 31,000 |
| 1994/09/14 | 3,810 | 3,810 | 3,690 | 3,730 | 66,000 |
| 1994/09/13 | 3,850 | 3,850 | 3,810 | 3,810 | 34,000 |
| 1994/09/12 | 3,840 | 3,850 | 3,820 | 3,850 | 22,000 |
| 1994/09/09 | 3,820 | 3,860 | 3,810 | 3,860 | 38,000 |
| 1994/09/08 | 3,860 | 3,890 | 3,810 | 3,810 | 94,000 |
| 1994/09/07 | 3,980 | 3,980 | 3,950 | 3,960 | 16,000 |
| 1994/09/06 | 3,980 | 4,000 | 3,980 | 4,000 | 14,000 |
| 1994/09/05 | 4,030 | 4,030 | 3,990 | 4,020 | 27,000 |
| 1994/09/02 | 4,010 | 4,020 | 4,000 | 4,020 | 13,000 |
| 1994/09/01 | 4,000 | 4,000 | 3,990 | 4,000 | 15,000 |
| 1994/08/31 | 4,030 | 4,050 | 4,000 | 4,030 | 13,000 |
| 1994/08/30 | 3,990 | 4,030 | 3,970 | 4,030 | 14,000 |
| 1994/08/29 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 |
| 1994/08/26 | 3,940 | 3,980 | 3,940 | 3,980 | 3,000 |
| 1994/08/25 | 3,980 | 3,980 | 3,940 | 3,940 | 25,000 |
| 1994/08/24 | 3,980 | 3,980 | 3,980 | 3,980 | 18,000 |
| 1994/08/23 | 3,980 | 3,980 | 3,980 | 3,980 | 7,000 |
| 1994/08/22 | 4,050 | 4,050 | 4,000 | 4,000 | 21,000 |
| 1994/08/19 | 4,060 | 4,060 | 4,000 | 4,000 | 40,000 |
| 1994/08/18 | 4,140 | 4,140 | 4,040 | 4,040 | 19,000 |
| 1994/08/17 | 4,120 | 4,120 | 4,120 | 4,120 | 12,000 |
| 1994/08/15 | 4,120 | 4,120 | 4,120 | 4,120 | 6,000 |
| 1994/08/12 | 4,090 | 4,120 | 4,060 | 4,120 | 28,000 |
| 1994/08/11 | 4,060 | 4,100 | 4,060 | 4,090 | 14,000 |
| 1994/08/10 | 4,090 | 4,090 | 4,010 | 4,060 | 11,000 |
| 1994/08/09 | 4,100 | 4,100 | 4,050 | 4,050 | 7,000 |
| 1994/08/08 | 4,090 | 4,100 | 4,060 | 4,090 | 25,000 |
| 1994/08/05 | 4,010 | 4,050 | 4,010 | 4,050 | 19,000 |
| 1994/08/04 | 4,010 | 4,040 | 4,010 | 4,010 | 19,000 |
| 1994/08/03 | 4,010 | 4,030 | 4,000 | 4,000 | 18,000 |
| 1994/08/02 | 4,100 | 4,100 | 4,000 | 4,000 | 40,000 |
| 1994/08/01 | 4,050 | 4,050 | 4,000 | 4,050 | 35,000 |
| 1994/07/29 | 3,960 | 4,000 | 3,960 | 4,000 | 38,000 |
| 1994/07/28 | 3,950 | 4,000 | 3,950 | 3,950 | 29,000 |
| 1994/07/27 | 3,970 | 3,970 | 3,950 | 3,950 | 11,000 |
| 1994/07/26 | 3,990 | 3,990 | 3,970 | 3,970 | 22,000 |
| 1994/07/25 | 3,990 | 3,990 | 3,980 | 3,980 | 33,000 |
| 1994/07/22 | 4,040 | 4,040 | 3,980 | 3,980 | 43,000 |
| 1994/07/21 | 4,000 | 4,000 | 3,990 | 3,990 | 20,000 |
| 1994/07/20 | 4,000 | 4,000 | 3,980 | 4,000 | 38,000 |
| 1994/07/19 | 3,970 | 4,000 | 3,970 | 3,980 | 28,000 |
| 1994/07/18 | 4,020 | 4,020 | 3,970 | 3,970 | 12,000 |
| 1994/07/15 | 4,050 | 4,050 | 3,950 | 3,970 | 55,000 |
| 1994/07/14 | 3,920 | 4,000 | 3,920 | 4,000 | 60,000 |
| 1994/07/13 | 3,930 | 3,970 | 3,930 | 3,970 | 34,000 |
| 1994/07/12 | 3,960 | 3,960 | 3,920 | 3,920 | 17,000 |
| 1994/07/11 | 3,970 | 3,970 | 3,940 | 3,940 | 12,000 |
| 1994/07/08 | 3,970 | 3,970 | 3,950 | 3,970 | 8,000 |
| 1994/07/07 | 3,980 | 3,990 | 3,970 | 3,970 | 94,000 |
| 1994/07/06 | 3,980 | 4,000 | 3,980 | 3,990 | 45,000 |
| 1994/07/05 | 3,940 | 4,000 | 3,940 | 3,980 | 46,000 |
| 1994/07/04 | 3,980 | 4,000 | 3,950 | 3,980 | 77,000 |
| 1994/07/01 | 3,890 | 3,950 | 3,890 | 3,930 | 69,000 |
| 1994/06/30 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1994/06/29 | 3,900 | 3,940 | 3,900 | 3,910 | 12,000 |
| 1994/06/28 | 3,900 | 4,000 | 3,890 | 4,000 | 47,000 |
| 1994/06/27 | 3,910 | 3,910 | 3,890 | 3,900 | 21,000 |
| 1994/06/24 | 3,930 | 3,950 | 3,930 | 3,940 | 11,000 |
| 1994/06/23 | 3,930 | 3,950 | 3,910 | 3,930 | 32,000 |
| 1994/06/22 | 3,900 | 3,910 | 3,880 | 3,910 | 33,000 |
| 1994/06/21 | 3,930 | 3,940 | 3,900 | 3,940 | 55,000 |
| 1994/06/20 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 |
| 1994/06/17 | 3,980 | 3,980 | 3,900 | 3,900 | 79,000 |
| 1994/06/16 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 1994/06/15 | 3,990 | 3,990 | 3,980 | 3,980 | 3,000 |
| 1994/06/14 | 3,970 | 4,000 | 3,950 | 4,000 | 10,000 |
| 1994/06/13 | 4,000 | 4,000 | 3,950 | 3,950 | 19,000 |
| 1994/06/10 | 3,930 | 3,990 | 3,930 | 3,980 | 28,000 |
| 1994/06/09 | 3,930 | 3,940 | 3,930 | 3,930 | 58,000 |
| 1994/06/08 | 3,950 | 3,950 | 3,930 | 3,930 | 9,000 |
| 1994/06/07 | 3,900 | 3,930 | 3,900 | 3,930 | 8,000 |
| 1994/06/06 | 4,000 | 4,000 | 3,900 | 3,910 | 30,000 |
| 1994/06/03 | 3,900 | 3,950 | 3,900 | 3,950 | 13,000 |
| 1994/06/02 | 4,000 | 4,000 | 3,950 | 3,950 | 28,000 |
| 1994/06/01 | 3,950 | 3,960 | 3,900 | 3,950 | 22,000 |
| 1994/05/31 | 3,840 | 3,860 | 3,840 | 3,850 | 20,000 |
| 1994/05/30 | 3,860 | 3,860 | 3,850 | 3,860 | 15,000 |
| 1994/05/27 | 3,920 | 3,940 | 3,900 | 3,910 | 16,000 |
| 1994/05/26 | 3,850 | 3,900 | 3,850 | 3,900 | 48,000 |
| 1994/05/25 | 3,910 | 3,910 | 3,870 | 3,900 | 54,000 |
| 1994/05/24 | 3,950 | 3,960 | 3,930 | 3,930 | 71,000 |
| 1994/05/23 | 4,030 | 4,030 | 4,000 | 4,000 | 35,000 |
| 1994/05/20 | 4,030 | 4,030 | 4,030 | 4,030 | 24,000 |
| 1994/05/19 | 4,030 | 4,030 | 4,030 | 4,030 | 391,000 |
| 1994/05/18 | 4,110 | 4,110 | 4,060 | 4,080 | 31,000 |
| 1994/05/17 | 4,070 | 4,080 | 4,050 | 4,060 | 65,000 |
| 1994/05/16 | 4,080 | 4,080 | 4,040 | 4,070 | 4,000 |
| 1994/05/13 | 4,050 | 4,100 | 4,020 | 4,030 | 28,000 |
| 1994/05/12 | 4,110 | 4,110 | 4,100 | 4,100 | 38,000 |
| 1994/05/11 | 4,100 | 4,100 | 4,050 | 4,100 | 7,000 |
| 1994/05/10 | 4,100 | 4,120 | 4,100 | 4,120 | 26,000 |
| 1994/05/09 | 4,070 | 4,070 | 4,070 | 4,070 | 6,000 |
| 1994/05/06 | 4,120 | 4,150 | 4,110 | 4,120 | 19,000 |
| 1994/05/02 | 4,110 | 4,110 | 4,040 | 4,040 | 4,000 |
| 1994/04/28 | 4,120 | 4,120 | 4,120 | 4,120 | 8,000 |
| 1994/04/27 | 4,100 | 4,130 | 4,100 | 4,130 | 31,000 |
| 1994/04/26 | 4,100 | 4,110 | 4,080 | 4,100 | 38,000 |
| 1994/04/25 | 4,090 | 4,090 | 4,040 | 4,090 | 29,000 |
| 1994/04/22 | 4,090 | 4,100 | 4,060 | 4,060 | 20,000 |
| 1994/04/21 | 4,010 | 4,070 | 4,010 | 4,070 | 25,000 |
| 1994/04/20 | 4,010 | 4,010 | 4,000 | 4,000 | 7,000 |
| 1994/04/19 | 3,990 | 4,010 | 3,950 | 4,000 | 28,000 |
| 1994/04/18 | 3,980 | 3,990 | 3,960 | 3,970 | 24,000 |
| 1994/04/15 | 3,970 | 3,980 | 3,950 | 3,950 | 24,000 |
| 1994/04/14 | 4,000 | 4,000 | 3,970 | 3,980 | 40,000 |
| 1994/04/13 | 3,900 | 4,000 | 3,900 | 4,000 | 15,000 |
| 1994/04/12 | 3,940 | 3,950 | 3,920 | 3,950 | 27,000 |
| 1994/04/11 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 1994/04/08 | 4,000 | 4,000 | 3,900 | 3,900 | 22,000 |
| 1994/04/07 | 4,000 | 4,000 | 3,950 | 4,000 | 12,000 |
| 1994/04/06 | 3,920 | 4,000 | 3,920 | 4,000 | 40,000 |
| 1994/04/05 | 3,910 | 3,910 | 3,900 | 3,900 | 13,000 |
| 1994/04/04 | 3,980 | 3,980 | 3,900 | 3,900 | 16,000 |
| 1994/04/01 | 3,950 | 3,970 | 3,950 | 3,950 | 30,000 |
| 1994/03/31 | 3,960 | 3,960 | 3,950 | 3,950 | 9,000 |
| 1994/03/30 | 3,970 | 4,000 | 3,930 | 3,940 | 26,000 |
| 1994/03/29 | 3,990 | 4,040 | 3,950 | 3,950 | 43,000 |
| 1994/03/28 | 3,950 | 3,990 | 3,940 | 3,990 | 25,000 |
| 1994/03/28 | 1 -> 1.10 分割 | ||||
| 1994/03/25 | 4,250 | 4,300 | 4,200 | 4,300 | 40,000 |
| 1994/03/24 | 4,170 | 4,210 | 4,170 | 4,180 | 115,000 |
| 1994/03/23 | 4,250 | 4,300 | 4,200 | 4,200 | 71,000 |
| 1994/03/22 | 4,300 | 4,300 | 4,270 | 4,300 | 27,000 |
| 1994/03/18 | 4,310 | 4,310 | 4,300 | 4,310 | 24,000 |
| 1994/03/17 | 4,390 | 4,390 | 4,300 | 4,300 | 19,000 |
| 1994/03/16 | 4,390 | 4,390 | 4,350 | 4,390 | 37,000 |
| 1994/03/15 | 4,350 | 4,350 | 4,320 | 4,340 | 51,000 |
| 1994/03/14 | 4,340 | 4,340 | 4,290 | 4,300 | 53,000 |
| 1994/03/11 | 4,350 | 4,350 | 4,300 | 4,300 | 16,000 |
| 1994/03/10 | 4,330 | 4,330 | 4,300 | 4,300 | 10,000 |
| 1994/03/09 | 4,300 | 4,340 | 4,300 | 4,330 | 11,000 |
| 1994/03/08 | 4,250 | 4,260 | 4,250 | 4,250 | 15,000 |
| 1994/03/07 | 4,290 | 4,290 | 4,250 | 4,250 | 7,000 |
| 1994/03/04 | 4,280 | 4,330 | 4,270 | 4,280 | 50,000 |
| 1994/03/03 | 4,300 | 4,300 | 4,280 | 4,280 | 30,000 |
| 1994/03/02 | 4,250 | 4,250 | 4,250 | 4,250 | 11,000 |
| 1994/03/01 | 4,220 | 4,220 | 4,190 | 4,200 | 32,000 |
| 1994/02/28 | 4,210 | 4,230 | 4,150 | 4,170 | 32,000 |
| 1994/02/25 | 4,250 | 4,260 | 4,170 | 4,260 | 24,000 |
| 1994/02/24 | 4,200 | 4,270 | 4,170 | 4,250 | 54,000 |
| 1994/02/23 | 4,200 | 4,200 | 4,150 | 4,200 | 19,000 |
| 1994/02/22 | 4,200 | 4,200 | 4,200 | 4,200 | 12,000 |
| 1994/02/21 | 4,220 | 4,220 | 4,120 | 4,150 | 19,000 |
| 1994/02/18 | 4,230 | 4,250 | 4,230 | 4,250 | 10,000 |
| 1994/02/17 | 4,090 | 4,160 | 4,090 | 4,160 | 25,000 |
| 1994/02/16 | 4,070 | 4,130 | 4,070 | 4,080 | 16,000 |
| 1994/02/15 | 4,100 | 4,100 | 4,010 | 4,060 | 72,000 |
| 1994/02/14 | 4,230 | 4,230 | 4,200 | 4,200 | 24,000 |
| 1994/02/10 | 4,220 | 4,250 | 4,220 | 4,250 | 19,000 |
| 1994/02/09 | 4,390 | 4,390 | 4,240 | 4,240 | 11,000 |
| 1994/02/08 | 4,320 | 4,450 | 4,320 | 4,380 | 21,000 |
| 1994/02/07 | 4,320 | 4,320 | 4,300 | 4,300 | 20,000 |
| 1994/02/04 | 4,400 | 4,410 | 4,390 | 4,400 | 48,000 |
| 1994/02/03 | 4,310 | 4,510 | 4,310 | 4,440 | 210,000 |
| 1994/02/02 | 4,330 | 4,390 | 4,310 | 4,310 | 69,000 |
| 1994/02/01 | 4,380 | 4,400 | 4,300 | 4,300 | 156,000 |
| 1994/01/31 | 4,350 | 4,400 | 4,350 | 4,400 | 139,000 |
| 1994/01/28 | 4,350 | 4,350 | 4,300 | 4,300 | 35,000 |
| 1994/01/27 | 4,310 | 4,350 | 4,310 | 4,350 | 5,000 |
| 1994/01/26 | 4,300 | 4,310 | 4,300 | 4,310 | 5,000 |
| 1994/01/25 | 4,250 | 4,250 | 4,230 | 4,250 | 11,000 |
| 1994/01/24 | 4,380 | 4,380 | 4,260 | 4,260 | 16,000 |
| 1994/01/21 | 4,400 | 4,400 | 4,380 | 4,380 | 26,000 |
| 1994/01/20 | 4,380 | 4,380 | 4,370 | 4,380 | 29,000 |
| 1994/01/19 | 4,320 | 4,330 | 4,310 | 4,330 | 27,000 |
| 1994/01/18 | 4,310 | 4,330 | 4,310 | 4,320 | 30,000 |
| 1994/01/17 | 4,340 | 4,340 | 4,320 | 4,320 | 9,000 |
| 1994/01/14 | 4,310 | 4,340 | 4,310 | 4,340 | 19,000 |
| 1994/01/13 | 4,300 | 4,310 | 4,300 | 4,310 | 5,000 |
| 1994/01/12 | 4,330 | 4,330 | 4,320 | 4,330 | 83,000 |
| 1994/01/11 | 4,330 | 4,330 | 4,330 | 4,330 | 90,000 |
| 1994/01/10 | 4,350 | 4,400 | 4,350 | 4,400 | 58,000 |
| 1994/01/07 | 4,320 | 4,330 | 4,300 | 4,300 | 31,000 |
| 1994/01/06 | 4,350 | 4,380 | 4,310 | 4,310 | 32,000 |
| 1994/01/05 | 4,400 | 4,400 | 4,370 | 4,400 | 26,000 |
| 1994/01/04 | 4,370 | 4,370 | 4,370 | 4,370 | 2,000 |