日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 2,640 2,640 2,590 2,640 35,000
1995/12/28 2,580 2,600 2,560 2,600 40,000
1995/12/27 2,560 2,560 2,520 2,560 65,000
1995/12/26 2,510 2,540 2,510 2,520 51,000
1995/12/25 2,500 2,520 2,500 2,520 57,000
1995/12/22 2,420 2,430 2,410 2,430 110,000
1995/12/21 2,410 2,430 2,410 2,420 43,000
1995/12/20 2,420 2,470 2,420 2,430 28,000
1995/12/19 2,400 2,430 2,400 2,430 47,000
1995/12/18 2,470 2,490 2,450 2,450 33,000
1995/12/15 2,500 2,520 2,490 2,490 58,000
1995/12/14 2,490 2,530 2,490 2,500 47,000
1995/12/13 2,530 2,550 2,500 2,510 22,000
1995/12/12 2,430 2,480 2,430 2,480 29,000
1995/12/11 2,450 2,450 2,410 2,430 14,000
1995/12/08 2,410 2,410 2,400 2,400 75,000
1995/12/07 2,470 2,470 2,430 2,430 77,000
1995/12/06 2,480 2,520 2,460 2,460 89,000
1995/12/05 2,510 2,550 2,450 2,530 98,000
1995/12/04 2,640 2,640 2,590 2,590 57,000
1995/12/01 2,510 2,600 2,510 2,600 56,000
1995/11/30 2,500 2,510 2,490 2,510 47,000
1995/11/29 2,510 2,510 2,500 2,500 63,000
1995/11/28 2,500 2,500 2,490 2,490 13,000
1995/11/27 2,490 2,500 2,490 2,500 31,000
1995/11/24 2,500 2,520 2,500 2,510 26,000
1995/11/22 2,500 2,520 2,500 2,520 14,000
1995/11/21 2,550 2,550 2,550 2,550 26,000
1995/11/20 2,520 2,560 2,520 2,550 32,000
1995/11/17 2,550 2,550 2,520 2,520 24,000
1995/11/16 2,580 2,580 2,560 2,560 14,000
1995/11/15 2,570 2,580 2,570 2,580 15,000
1995/11/14 2,580 2,580 2,560 2,560 52,000
1995/11/13 2,580 2,600 2,560 2,560 19,000
1995/11/10 2,600 2,610 2,580 2,580 15,000
1995/11/09 2,650 2,660 2,620 2,640 27,000
1995/11/08 2,680 2,680 2,680 2,680 11,000
1995/11/07 2,690 2,700 2,660 2,680 66,000
1995/11/06 2,590 2,650 2,590 2,650 24,000
1995/11/02 2,570 2,590 2,560 2,590 50,000
1995/11/01 2,500 2,570 2,500 2,570 15,000
1995/10/31 2,560 2,560 2,550 2,560 15,000
1995/10/30 2,550 2,560 2,550 2,550 11,000
1995/10/27 2,600 2,600 2,540 2,540 11,000
1995/10/26 2,600 2,600 2,560 2,560 20,000
1995/10/25 2,580 2,600 2,580 2,600 9,000
1995/10/24 2,640 2,640 2,600 2,610 7,000
1995/10/23 2,560 2,640 2,560 2,640 8,000
1995/10/20 2,670 2,670 2,630 2,640 21,000
1995/10/19 2,690 2,700 2,670 2,670 30,000
1995/10/18 2,710 2,710 2,670 2,680 35,000
1995/10/17 2,720 2,720 2,680 2,720 8,000
1995/10/16 2,710 2,720 2,680 2,720 26,000
1995/10/13 2,690 2,700 2,660 2,690 18,000
1995/10/12 2,640 2,670 2,640 2,670 13,000
1995/10/11 2,650 2,650 2,650 2,650 15,000
1995/10/09 2,670 2,670 2,650 2,650 9,000
1995/10/06 2,680 2,720 2,660 2,670 51,000
1995/10/05 2,650 2,720 2,630 2,700 38,000
1995/10/04 2,650 2,690 2,650 2,650 21,000
1995/10/03 2,600 2,700 2,600 2,700 54,000
1995/10/02 2,550 2,590 2,550 2,560 108,000
1995/09/29 2,460 2,550 2,460 2,550 18,000
1995/09/28 2,560 2,560 2,500 2,500 15,000
1995/09/27 2,550 2,560 2,470 2,560 49,000
1995/09/26 2,500 2,550 2,490 2,550 60,000
1995/09/25 2,510 2,510 2,450 2,500 79,000
1995/09/22 2,500 2,500 2,500 2,500 31,000
1995/09/21 2,500 2,520 2,500 2,500 32,000
1995/09/20 2,530 2,530 2,480 2,500 66,000
1995/09/19 2,540 2,540 2,490 2,490 62,000
1995/09/18 2,510 2,510 2,500 2,500 36,000
1995/09/14 2,500 2,520 2,450 2,510 19,000
1995/09/13 2,470 2,490 2,440 2,490 83,000
1995/09/12 2,460 2,500 2,450 2,460 42,000
1995/09/11 2,520 2,520 2,490 2,500 77,000
1995/09/08 2,460 2,530 2,460 2,520 29,000
1995/09/07 2,470 2,470 2,430 2,430 10,000
1995/09/06 2,430 2,470 2,430 2,470 22,000
1995/09/05 2,470 2,470 2,460 2,470 26,000
1995/09/04 2,560 2,560 2,500 2,510 32,000
1995/09/01 2,420 2,480 2,420 2,480 18,000
1995/08/31 2,500 2,510 2,490 2,500 33,000
1995/08/30 2,460 2,490 2,440 2,490 33,000
1995/08/29 2,400 2,420 2,400 2,420 6,000
1995/08/28 2,400 2,400 2,390 2,390 2,000
1995/08/25 2,340 2,370 2,320 2,350 76,000
1995/08/24 2,360 2,360 2,320 2,320 18,000
1995/08/23 2,380 2,380 2,350 2,350 12,000
1995/08/22 2,490 2,500 2,440 2,440 20,000
1995/08/21 2,500 2,510 2,480 2,500 30,000
1995/08/18 2,540 2,540 2,500 2,530 28,000
1995/08/17 2,540 2,550 2,530 2,530 33,000
1995/08/16 2,500 2,500 2,470 2,500 88,000
1995/08/15 2,450 2,470 2,440 2,470 43,000
1995/08/14 2,430 2,450 2,400 2,440 46,000
1995/08/11 2,470 2,470 2,440 2,440 20,000
1995/08/10 2,450 2,470 2,450 2,450 109,000
1995/08/09 2,450 2,460 2,450 2,450 70,000
1995/08/08 2,400 2,430 2,400 2,420 37,000
1995/08/07 2,420 2,430 2,400 2,430 62,000
1995/08/04 2,380 2,410 2,380 2,410 36,000
1995/08/03 2,350 2,380 2,350 2,380 19,000
1995/08/02 2,400 2,400 2,360 2,360 21,000
1995/08/01 2,380 2,380 2,360 2,380 53,000
1995/07/31 2,380 2,400 2,360 2,400 42,000
1995/07/28 2,390 2,400 2,380 2,390 17,000
1995/07/27 2,350 2,390 2,350 2,380 40,000
1995/07/26 2,360 2,360 2,330 2,330 67,000
1995/07/25 2,300 2,320 2,300 2,320 20,000
1995/07/24 2,340 2,340 2,320 2,320 18,000
1995/07/21 2,300 2,320 2,300 2,300 55,000
1995/07/20 2,300 2,340 2,300 2,300 14,000
1995/07/19 2,300 2,310 2,300 2,300 15,000
1995/07/18 2,300 2,380 2,300 2,300 18,000
1995/07/17 2,270 2,300 2,270 2,300 18,000
1995/07/14 2,280 2,280 2,270 2,270 11,000
1995/07/13 2,320 2,320 2,300 2,300 19,000
1995/07/12 2,320 2,320 2,300 2,300 24,000
1995/07/11 2,340 2,340 2,280 2,280 11,000
1995/07/10 2,400 2,400 2,320 2,320 61,000
1995/07/07 2,250 2,330 2,250 2,310 33,000
1995/07/06 2,160 2,160 2,140 2,150 6,000
1995/07/05 2,150 2,160 2,130 2,130 15,000
1995/07/04 2,140 2,150 2,100 2,150 6,000
1995/07/03 2,150 2,150 2,100 2,100 3,000
1995/06/30 2,150 2,150 2,140 2,150 30,000
1995/06/29 2,120 2,160 2,120 2,160 16,000
1995/06/28 2,110 2,110 2,100 2,100 2,000
1995/06/27 2,150 2,150 2,150 2,150 73,000
1995/06/26 2,260 2,260 2,220 2,240 14,000
1995/06/23 2,250 2,250 2,210 2,210 19,000
1995/06/22 2,130 2,220 2,130 2,180 24,000
1995/06/21 2,050 2,120 2,050 2,120 17,000
1995/06/20 2,160 2,160 2,050 2,080 26,000
1995/06/19 2,080 2,080 2,080 2,080 8,000
1995/06/16 2,080 2,080 2,070 2,080 16,000
1995/06/15 2,060 2,070 2,050 2,070 36,000
1995/06/14 2,090 2,090 2,050 2,070 20,000
1995/06/13 2,100 2,100 2,080 2,090 7,000
1995/06/12 2,180 2,180 2,100 2,100 10,000
1995/06/09 2,100 2,160 2,100 2,100 6,000
1995/06/08 2,200 2,200 2,150 2,180 31,000
1995/06/07 2,220 2,220 2,200 2,200 8,000
1995/06/06 2,240 2,250 2,220 2,220 22,000
1995/06/05 2,250 2,260 2,250 2,250 60,000
1995/06/02 2,330 2,330 2,250 2,260 29,000
1995/06/01 2,250 2,250 2,250 2,250 12,000
1995/05/31 2,230 2,230 2,220 2,230 11,000
1995/05/30 2,200 2,220 2,200 2,210 9,000
1995/05/29 2,180 2,190 2,180 2,190 22,000
1995/05/26 2,200 2,200 2,180 2,180 44,000
1995/05/25 2,320 2,320 2,240 2,240 50,000
1995/05/24 2,370 2,400 2,370 2,400 36,000
1995/05/23 2,460 2,460 2,450 2,460 20,000
1995/05/22 2,450 2,450 2,420 2,450 21,000
1995/05/19 2,430 2,450 2,430 2,450 37,000
1995/05/18 2,490 2,490 2,440 2,450 57,000
1995/05/17 2,450 2,460 2,420 2,450 50,000
1995/05/16 2,430 2,440 2,400 2,400 24,000
1995/05/15 2,470 2,470 2,400 2,440 6,000
1995/05/12 2,390 2,390 2,390 2,390 5,000
1995/05/11 2,390 2,400 2,390 2,390 4,000
1995/05/10 2,470 2,470 2,470 2,470 4,000
1995/05/09 2,470 2,510 2,470 2,470 32,000
1995/05/08 2,500 2,500 2,480 2,480 25,000
1995/05/02 2,560 2,600 2,550 2,550 19,000
1995/05/01 2,480 2,500 2,480 2,480 41,000
1995/04/28 2,480 2,480 2,470 2,470 31,000
1995/04/27 2,450 2,470 2,450 2,470 3,000
1995/04/26 2,520 2,520 2,450 2,470 6,000
1995/04/25 2,460 2,480 2,460 2,480 50,000
1995/04/24 2,520 2,530 2,480 2,480 25,000
1995/04/21 2,500 2,530 2,500 2,500 53,000
1995/04/20 2,540 2,540 2,510 2,530 47,000
1995/04/19 2,510 2,540 2,500 2,540 61,000
1995/04/18 2,530 2,550 2,530 2,530 88,000
1995/04/17 2,540 2,540 2,530 2,530 39,000
1995/04/14 2,540 2,540 2,530 2,540 14,000
1995/04/13 2,530 2,540 2,520 2,540 73,000
1995/04/12 2,480 2,550 2,480 2,530 61,000
1995/04/11 2,540 2,540 2,480 2,500 19,000
1995/04/10 2,490 2,500 2,480 2,500 42,000
1995/04/07 2,480 2,480 2,460 2,460 15,000
1995/04/06 2,510 2,510 2,480 2,480 27,000
1995/04/05 2,470 2,470 2,470 2,470 5,000
1995/04/04 2,530 2,530 2,500 2,500 8,000
1995/04/03 2,450 2,490 2,450 2,490 13,000
1995/03/31 2,480 2,500 2,480 2,490 18,000
1995/03/30 2,420 2,450 2,410 2,410 14,000
1995/03/29 2,430 2,430 2,390 2,400 14,000
1995/03/28 2,390 2,390 2,350 2,390 20,000
1995/03/28 1 -> 1.10 分割
1995/03/27 2,450 2,550 2,450 2,520 19,000
1995/03/24 2,460 2,490 2,430 2,430 28,000
1995/03/23 2,610 2,610 2,450 2,490 70,000
1995/03/22 2,690 2,690 2,600 2,600 41,000
1995/03/20 2,730 2,730 2,650 2,690 37,000
1995/03/17 2,730 2,730 2,680 2,700 61,000
1995/03/16 2,710 2,720 2,700 2,700 24,000
1995/03/15 2,700 2,730 2,700 2,710 40,000
1995/03/14 2,750 2,750 2,700 2,700 35,000
1995/03/13 2,800 2,800 2,760 2,760 16,000
1995/03/10 2,870 2,870 2,800 2,840 34,000
1995/03/09 2,900 2,900 2,870 2,870 5,000
1995/03/08 2,940 2,940 2,940 2,940 1,000
1995/03/07 2,900 2,950 2,900 2,950 11,000
1995/03/06 2,960 2,960 2,920 2,920 12,000
1995/03/03 2,950 2,950 2,900 2,930 36,000
1995/03/02 3,000 3,000 2,970 2,970 13,000
1995/03/01 2,910 2,950 2,910 2,950 3,000
1995/02/28 2,880 2,900 2,880 2,900 19,000
1995/02/27 2,870 2,870 2,870 2,870 3,000
1995/02/24 2,900 2,980 2,900 2,980 28,000
1995/02/23 2,900 2,900 2,870 2,870 12,000
1995/02/22 2,910 2,920 2,900 2,910 28,000
1995/02/21 2,970 2,970 2,970 2,970 7,000
1995/02/20 2,980 2,980 2,950 2,980 11,000
1995/02/17 2,940 2,950 2,900 2,900 45,000
1995/02/16 2,960 2,960 2,900 2,940 26,000
1995/02/15 3,000 3,000 2,920 2,920 4,000
1995/02/14 2,960 2,960 2,940 2,940 22,000
1995/02/13 3,060 3,060 2,950 2,950 31,000
1995/02/10 3,080 3,100 3,050 3,050 36,000
1995/02/09 3,140 3,140 3,060 3,070 24,000
1995/02/08 3,150 3,150 3,150 3,150 8,000
1995/02/07 3,200 3,250 3,200 3,200 18,000
1995/02/06 3,300 3,300 3,240 3,250 6,000
1995/02/03 3,250 3,250 3,200 3,250 30,000
1995/02/02 3,210 3,300 3,210 3,300 67,000
1995/02/01 3,250 3,250 3,200 3,210 10,000
1995/01/31 3,330 3,330 3,180 3,250 18,000
1995/01/30 3,330 3,330 3,330 3,330 1,000
1995/01/27 3,310 3,340 3,310 3,330 18,000
1995/01/26 3,350 3,350 3,300 3,330 17,000
1995/01/25 3,310 3,320 3,310 3,310 4,000
1995/01/24 3,290 3,300 3,290 3,300 33,000
1995/01/23 3,390 3,390 3,300 3,300 17,000
1995/01/20 3,490 3,490 3,490 3,490 9,000
1995/01/19 3,590 3,590 3,540 3,540 22,000
1995/01/18 3,590 3,590 3,590 3,590 4,000
1995/01/17 3,590 3,590 3,590 3,590 3,000
1995/01/13 3,580 3,580 3,560 3,560 12,000
1995/01/12 3,620 3,620 3,600 3,600 17,000
1995/01/11 3,630 3,630 3,600 3,620 22,000
1995/01/10 3,610 3,660 3,610 3,660 4,000
1995/01/09 3,670 3,670 3,660 3,660 4,000
1995/01/06 3,730 3,730 3,700 3,720 75,000
1995/01/05 3,840 3,840 3,750 3,780 42,000
1995/01/04 3,810 3,810 3,770 3,790 5,000

このページの先頭へ