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 |
---|---|---|---|---|---|
1996/12/30 | 2,290 | 2,300 | 2,240 | 2,300 | 10,000 |
1996/12/27 | 2,300 | 2,300 | 2,250 | 2,290 | 8,000 |
1996/12/26 | 2,300 | 2,300 | 2,240 | 2,300 | 3,000 |
1996/12/25 | 2,310 | 2,310 | 2,240 | 2,310 | 7,000 |
1996/12/24 | 2,310 | 2,350 | 2,290 | 2,310 | 20,000 |
1996/12/20 | 2,350 | 2,350 | 2,310 | 2,350 | 11,000 |
1996/12/19 | 2,360 | 2,360 | 2,300 | 2,300 | 28,000 |
1996/12/18 | 2,370 | 2,370 | 2,360 | 2,360 | 15,000 |
1996/12/17 | 2,360 | 2,380 | 2,360 | 2,380 | 60,000 |
1996/12/16 | 2,410 | 2,410 | 2,350 | 2,350 | 11,000 |
1996/12/13 | 2,340 | 2,380 | 2,340 | 2,380 | 39,000 |
1996/12/12 | 2,420 | 2,420 | 2,380 | 2,400 | 12,000 |
1996/12/11 | 2,400 | 2,400 | 2,360 | 2,380 | 14,000 |
1996/12/10 | 2,360 | 2,400 | 2,350 | 2,400 | 5,000 |
1996/12/09 | 2,370 | 2,380 | 2,360 | 2,380 | 18,000 |
1996/12/06 | 2,370 | 2,370 | 2,350 | 2,360 | 41,000 |
1996/12/05 | 2,410 | 2,420 | 2,370 | 2,370 | 46,000 |
1996/12/04 | 2,440 | 2,440 | 2,400 | 2,420 | 27,000 |
1996/12/03 | 2,440 | 2,440 | 2,440 | 2,440 | 9,000 |
1996/12/02 | 2,440 | 2,440 | 2,430 | 2,430 | 15,000 |
1996/11/29 | 2,420 | 2,450 | 2,420 | 2,450 | 13,000 |
1996/11/28 | 2,410 | 2,480 | 2,400 | 2,480 | 33,000 |
1996/11/27 | 2,400 | 2,400 | 2,400 | 2,400 | 20,000 |
1996/11/26 | 2,430 | 2,430 | 2,400 | 2,400 | 51,000 |
1996/11/25 | 2,390 | 2,410 | 2,390 | 2,400 | 29,000 |
1996/11/22 | 2,390 | 2,390 | 2,380 | 2,380 | 43,000 |
1996/11/21 | 2,380 | 2,420 | 2,380 | 2,380 | 63,000 |
1996/11/20 | 2,380 | 2,400 | 2,380 | 2,400 | 51,000 |
1996/11/19 | 2,360 | 2,370 | 2,360 | 2,370 | 13,000 |
1996/11/18 | 2,360 | 2,360 | 2,360 | 2,360 | 19,000 |
1996/11/15 | 2,350 | 2,360 | 2,350 | 2,350 | 49,000 |
1996/11/14 | 2,350 | 2,350 | 2,330 | 2,340 | 56,000 |
1996/11/13 | 2,340 | 2,350 | 2,330 | 2,350 | 19,000 |
1996/11/12 | 2,290 | 2,350 | 2,290 | 2,330 | 93,000 |
1996/11/11 | 2,370 | 2,370 | 2,280 | 2,280 | 64,000 |
1996/11/08 | 2,370 | 2,380 | 2,360 | 2,380 | 38,000 |
1996/11/07 | 2,390 | 2,390 | 2,380 | 2,380 | 5,000 |
1996/11/06 | 2,370 | 2,410 | 2,370 | 2,410 | 16,000 |
1996/11/05 | 2,400 | 2,400 | 2,370 | 2,380 | 52,000 |
1996/11/01 | 2,400 | 2,400 | 2,360 | 2,380 | 49,000 |
1996/10/31 | 2,370 | 2,380 | 2,370 | 2,380 | 13,000 |
1996/10/30 | 2,340 | 2,340 | 2,330 | 2,330 | 8,000 |
1996/10/29 | 2,320 | 2,350 | 2,320 | 2,340 | 28,000 |
1996/10/28 | 2,310 | 2,330 | 2,310 | 2,320 | 13,000 |
1996/10/25 | 2,350 | 2,350 | 2,300 | 2,300 | 8,000 |
1996/10/24 | 2,370 | 2,370 | 2,350 | 2,370 | 13,000 |
1996/10/23 | 2,370 | 2,380 | 2,370 | 2,380 | 21,000 |
1996/10/22 | 2,380 | 2,390 | 2,360 | 2,360 | 25,000 |
1996/10/21 | 2,380 | 2,380 | 2,370 | 2,370 | 6,000 |
1996/10/18 | 2,420 | 2,420 | 2,370 | 2,370 | 20,000 |
1996/10/17 | 2,410 | 2,410 | 2,400 | 2,400 | 10,000 |
1996/10/16 | 2,400 | 2,410 | 2,400 | 2,410 | 29,000 |
1996/10/15 | 2,380 | 2,390 | 2,380 | 2,390 | 20,000 |
1996/10/14 | 2,400 | 2,400 | 2,370 | 2,370 | 13,000 |
1996/10/11 | 2,390 | 2,390 | 2,370 | 2,380 | 6,000 |
1996/10/09 | 2,390 | 2,390 | 2,380 | 2,390 | 12,000 |
1996/10/08 | 2,410 | 2,420 | 2,400 | 2,400 | 6,000 |
1996/10/07 | 2,450 | 2,450 | 2,430 | 2,430 | 14,000 |
1996/10/04 | 2,460 | 2,460 | 2,450 | 2,460 | 33,000 |
1996/10/03 | 2,460 | 2,470 | 2,460 | 2,460 | 15,000 |
1996/10/02 | 2,470 | 2,470 | 2,470 | 2,470 | 31,000 |
1996/10/01 | 2,400 | 2,430 | 2,360 | 2,430 | 12,000 |
1996/09/30 | 2,370 | 2,400 | 2,360 | 2,400 | 39,000 |
1996/09/27 | 2,390 | 2,400 | 2,380 | 2,400 | 13,000 |
1996/09/26 | 2,370 | 2,410 | 2,370 | 2,400 | 17,000 |
1996/09/25 | 2,410 | 2,410 | 2,370 | 2,370 | 43,000 |
1996/09/24 | 2,410 | 2,420 | 2,400 | 2,420 | 44,000 |
1996/09/20 | 2,450 | 2,460 | 2,410 | 2,450 | 18,000 |
1996/09/19 | 2,430 | 2,470 | 2,430 | 2,450 | 14,000 |
1996/09/18 | 2,480 | 2,480 | 2,450 | 2,460 | 16,000 |
1996/09/17 | 2,460 | 2,500 | 2,460 | 2,480 | 39,000 |
1996/09/13 | 2,390 | 2,460 | 2,390 | 2,460 | 77,000 |
1996/09/12 | 2,370 | 2,400 | 2,360 | 2,370 | 179,000 |
1996/09/11 | 2,340 | 2,360 | 2,340 | 2,360 | 8,000 |
1996/09/10 | 2,350 | 2,350 | 2,340 | 2,350 | 48,000 |
1996/09/09 | 2,340 | 2,350 | 2,320 | 2,350 | 31,000 |
1996/09/06 | 2,360 | 2,360 | 2,350 | 2,350 | 18,000 |
1996/09/05 | 2,310 | 2,390 | 2,310 | 2,380 | 28,000 |
1996/09/04 | 2,310 | 2,310 | 2,300 | 2,310 | 59,000 |
1996/09/03 | 2,330 | 2,330 | 2,290 | 2,290 | 34,000 |
1996/09/02 | 2,300 | 2,330 | 2,280 | 2,290 | 57,000 |
1996/08/30 | 2,320 | 2,320 | 2,280 | 2,300 | 96,000 |
1996/08/29 | 2,340 | 2,350 | 2,300 | 2,320 | 93,000 |
1996/08/28 | 2,350 | 2,360 | 2,340 | 2,360 | 98,000 |
1996/08/27 | 2,360 | 2,370 | 2,350 | 2,360 | 154,000 |
1996/08/26 | 2,400 | 2,400 | 2,350 | 2,380 | 20,000 |
1996/08/23 | 2,420 | 2,420 | 2,380 | 2,400 | 34,000 |
1996/08/22 | 2,480 | 2,480 | 2,420 | 2,450 | 33,000 |
1996/08/21 | 2,480 | 2,490 | 2,400 | 2,480 | 64,000 |
1996/08/20 | 2,590 | 2,590 | 2,470 | 2,490 | 30,000 |
1996/08/19 | 2,480 | 2,500 | 2,470 | 2,470 | 17,000 |
1996/08/16 | 2,460 | 2,490 | 2,460 | 2,480 | 21,000 |
1996/08/15 | 2,580 | 2,580 | 2,500 | 2,500 | 23,000 |
1996/08/14 | 2,550 | 2,580 | 2,550 | 2,560 | 5,000 |
1996/08/13 | 2,550 | 2,550 | 2,530 | 2,550 | 5,000 |
1996/08/12 | 2,510 | 2,530 | 2,500 | 2,500 | 29,000 |
1996/08/09 | 2,530 | 2,570 | 2,530 | 2,540 | 9,000 |
1996/08/08 | 2,550 | 2,560 | 2,530 | 2,530 | 36,000 |
1996/08/07 | 2,540 | 2,540 | 2,480 | 2,500 | 16,000 |
1996/08/06 | 2,590 | 2,590 | 2,520 | 2,530 | 28,000 |
1996/08/05 | 2,610 | 2,610 | 2,600 | 2,610 | 56,000 |
1996/08/02 | 2,630 | 2,630 | 2,610 | 2,610 | 57,000 |
1996/08/01 | 2,610 | 2,640 | 2,610 | 2,610 | 13,000 |
1996/07/31 | 2,590 | 2,650 | 2,590 | 2,650 | 64,000 |
1996/07/30 | 2,620 | 2,630 | 2,600 | 2,620 | 60,000 |
1996/07/29 | 2,620 | 2,660 | 2,620 | 2,640 | 75,000 |
1996/07/26 | 2,610 | 2,610 | 2,580 | 2,610 | 24,000 |
1996/07/25 | 2,620 | 2,630 | 2,610 | 2,620 | 26,000 |
1996/07/24 | 2,630 | 2,640 | 2,610 | 2,620 | 14,000 |
1996/07/23 | 2,690 | 2,690 | 2,600 | 2,600 | 28,000 |
1996/07/22 | 2,720 | 2,720 | 2,660 | 2,690 | 29,000 |
1996/07/19 | 2,730 | 2,730 | 2,720 | 2,720 | 58,000 |
1996/07/18 | 2,740 | 2,750 | 2,730 | 2,740 | 60,000 |
1996/07/17 | 2,730 | 2,760 | 2,730 | 2,750 | 59,000 |
1996/07/16 | 2,740 | 2,740 | 2,720 | 2,740 | 69,000 |
1996/07/15 | 2,750 | 2,770 | 2,730 | 2,760 | 96,000 |
1996/07/12 | 2,740 | 2,750 | 2,740 | 2,750 | 30,000 |
1996/07/11 | 2,750 | 2,750 | 2,720 | 2,750 | 60,000 |
1996/07/10 | 2,740 | 2,760 | 2,730 | 2,760 | 31,000 |
1996/07/09 | 2,730 | 2,730 | 2,700 | 2,730 | 27,000 |
1996/07/08 | 2,730 | 2,750 | 2,720 | 2,730 | 54,000 |
1996/07/05 | 2,710 | 2,830 | 2,710 | 2,800 | 78,000 |
1996/07/04 | 2,690 | 2,710 | 2,680 | 2,700 | 39,000 |
1996/07/03 | 2,640 | 2,690 | 2,640 | 2,690 | 77,000 |
1996/07/02 | 2,670 | 2,670 | 2,630 | 2,630 | 38,000 |
1996/07/01 | 2,670 | 2,690 | 2,650 | 2,660 | 20,000 |
1996/06/28 | 2,660 | 2,690 | 2,650 | 2,690 | 30,000 |
1996/06/27 | 2,650 | 2,670 | 2,650 | 2,660 | 43,000 |
1996/06/26 | 2,620 | 2,650 | 2,620 | 2,650 | 76,000 |
1996/06/25 | 2,620 | 2,630 | 2,620 | 2,620 | 50,000 |
1996/06/24 | 2,600 | 2,630 | 2,570 | 2,620 | 85,000 |
1996/06/21 | 2,630 | 2,630 | 2,580 | 2,590 | 57,000 |
1996/06/20 | 2,630 | 2,630 | 2,610 | 2,620 | 31,000 |
1996/06/19 | 2,600 | 2,620 | 2,580 | 2,620 | 57,000 |
1996/06/18 | 2,600 | 2,600 | 2,590 | 2,600 | 40,000 |
1996/06/17 | 2,630 | 2,630 | 2,600 | 2,620 | 26,000 |
1996/06/14 | 2,650 | 2,650 | 2,610 | 2,620 | 20,000 |
1996/06/13 | 2,640 | 2,640 | 2,590 | 2,630 | 43,000 |
1996/06/12 | 2,660 | 2,660 | 2,620 | 2,630 | 17,000 |
1996/06/11 | 2,610 | 2,630 | 2,600 | 2,630 | 14,000 |
1996/06/10 | 2,640 | 2,640 | 2,580 | 2,600 | 31,000 |
1996/06/07 | 2,680 | 2,690 | 2,650 | 2,650 | 11,000 |
1996/06/06 | 2,670 | 2,690 | 2,670 | 2,690 | 20,000 |
1996/06/05 | 2,690 | 2,690 | 2,680 | 2,690 | 22,000 |
1996/06/04 | 2,700 | 2,720 | 2,700 | 2,720 | 21,000 |
1996/06/03 | 2,700 | 2,700 | 2,660 | 2,660 | 30,000 |
1996/05/31 | 2,700 | 2,730 | 2,690 | 2,720 | 55,000 |
1996/05/30 | 2,690 | 2,700 | 2,680 | 2,700 | 37,000 |
1996/05/29 | 2,670 | 2,670 | 2,630 | 2,660 | 22,000 |
1996/05/28 | 2,620 | 2,700 | 2,610 | 2,660 | 225,000 |
1996/05/27 | 2,720 | 2,720 | 2,660 | 2,660 | 32,000 |
1996/05/24 | 2,730 | 2,750 | 2,720 | 2,740 | 95,000 |
1996/05/23 | 2,710 | 2,770 | 2,710 | 2,770 | 45,000 |
1996/05/22 | 2,730 | 2,750 | 2,730 | 2,730 | 50,000 |
1996/05/21 | 2,760 | 2,760 | 2,730 | 2,760 | 23,000 |
1996/05/20 | 2,790 | 2,790 | 2,760 | 2,770 | 25,000 |
1996/05/17 | 2,750 | 2,760 | 2,740 | 2,760 | 66,000 |
1996/05/16 | 2,730 | 2,750 | 2,730 | 2,730 | 27,000 |
1996/05/15 | 2,760 | 2,770 | 2,750 | 2,770 | 48,000 |
1996/05/14 | 2,780 | 2,780 | 2,760 | 2,760 | 40,000 |
1996/05/13 | 2,790 | 2,790 | 2,780 | 2,790 | 42,000 |
1996/05/10 | 2,770 | 2,780 | 2,770 | 2,770 | 77,000 |
1996/05/09 | 2,740 | 2,780 | 2,740 | 2,780 | 55,000 |
1996/05/08 | 2,700 | 2,730 | 2,700 | 2,730 | 40,000 |
1996/05/07 | 2,700 | 2,710 | 2,700 | 2,700 | 77,000 |
1996/05/02 | 2,690 | 2,700 | 2,690 | 2,700 | 61,000 |
1996/05/01 | 2,700 | 2,700 | 2,690 | 2,700 | 61,000 |
1996/04/30 | 2,700 | 2,710 | 2,700 | 2,700 | 80,000 |
1996/04/26 | 2,620 | 2,740 | 2,600 | 2,740 | 101,000 |
1996/04/25 | 2,610 | 2,620 | 2,610 | 2,620 | 45,000 |
1996/04/24 | 2,620 | 2,620 | 2,590 | 2,620 | 112,000 |
1996/04/23 | 2,560 | 2,580 | 2,550 | 2,580 | 75,000 |
1996/04/22 | 2,570 | 2,580 | 2,560 | 2,560 | 66,000 |
1996/04/19 | 2,580 | 2,600 | 2,560 | 2,600 | 54,000 |
1996/04/18 | 2,620 | 2,620 | 2,590 | 2,620 | 29,000 |
1996/04/17 | 2,580 | 2,620 | 2,580 | 2,620 | 15,000 |
1996/04/16 | 2,570 | 2,620 | 2,570 | 2,620 | 50,000 |
1996/04/15 | 2,560 | 2,590 | 2,560 | 2,590 | 34,000 |
1996/04/12 | 2,560 | 2,580 | 2,550 | 2,580 | 59,000 |
1996/04/11 | 2,550 | 2,560 | 2,520 | 2,560 | 81,000 |
1996/04/10 | 2,530 | 2,540 | 2,520 | 2,520 | 68,000 |
1996/04/09 | 2,510 | 2,520 | 2,510 | 2,520 | 6,000 |
1996/04/08 | 2,480 | 2,500 | 2,480 | 2,490 | 36,000 |
1996/04/05 | 2,480 | 2,490 | 2,470 | 2,480 | 42,000 |
1996/04/04 | 2,440 | 2,490 | 2,440 | 2,490 | 12,000 |
1996/04/03 | 2,410 | 2,450 | 2,410 | 2,440 | 53,000 |
1996/04/02 | 2,430 | 2,430 | 2,400 | 2,400 | 46,000 |
1996/04/01 | 2,400 | 2,450 | 2,400 | 2,400 | 57,000 |
1996/03/29 | 2,300 | 2,370 | 2,300 | 2,370 | 91,000 |
1996/03/28 | 2,270 | 2,300 | 2,260 | 2,280 | 59,000 |
1996/03/27 | 2,240 | 2,260 | 2,220 | 2,230 | 75,000 |
1996/03/26 | 2,360 | 2,380 | 2,320 | 2,320 | 16,000 |
1996/03/26 | 1 -> 1.10 分割 | ||||
1996/03/25 | 2,610 | 2,690 | 2,610 | 2,650 | 61,000 |
1996/03/22 | 2,600 | 2,640 | 2,580 | 2,590 | 120,000 |
1996/03/21 | 2,560 | 2,570 | 2,560 | 2,570 | 111,000 |
1996/03/19 | 2,550 | 2,560 | 2,530 | 2,530 | 135,000 |
1996/03/18 | 2,600 | 2,600 | 2,540 | 2,540 | 77,000 |
1996/03/15 | 2,570 | 2,600 | 2,550 | 2,560 | 162,000 |
1996/03/14 | 2,590 | 2,590 | 2,550 | 2,570 | 109,000 |
1996/03/13 | 2,620 | 2,620 | 2,600 | 2,600 | 21,000 |
1996/03/12 | 2,620 | 2,630 | 2,610 | 2,620 | 31,000 |
1996/03/11 | 2,620 | 2,630 | 2,620 | 2,620 | 27,000 |
1996/03/08 | 2,630 | 2,630 | 2,620 | 2,630 | 12,000 |
1996/03/07 | 2,630 | 2,630 | 2,630 | 2,630 | 3,000 |
1996/03/06 | 2,610 | 2,620 | 2,610 | 2,620 | 36,000 |
1996/03/05 | 2,640 | 2,640 | 2,610 | 2,610 | 19,000 |
1996/03/04 | 2,650 | 2,650 | 2,640 | 2,640 | 20,000 |
1996/03/01 | 2,650 | 2,650 | 2,640 | 2,640 | 57,000 |
1996/02/29 | 2,640 | 2,640 | 2,640 | 2,640 | 7,000 |
1996/02/28 | 2,640 | 2,650 | 2,640 | 2,640 | 30,000 |
1996/02/27 | 2,640 | 2,650 | 2,640 | 2,640 | 54,000 |
1996/02/26 | 2,650 | 2,670 | 2,640 | 2,640 | 61,000 |
1996/02/23 | 2,660 | 2,680 | 2,650 | 2,680 | 57,000 |
1996/02/22 | 2,650 | 2,690 | 2,650 | 2,680 | 33,000 |
1996/02/21 | 2,640 | 2,680 | 2,640 | 2,680 | 51,000 |
1996/02/20 | 2,700 | 2,700 | 2,650 | 2,680 | 41,000 |
1996/02/19 | 2,700 | 2,700 | 2,660 | 2,670 | 50,000 |
1996/02/16 | 2,670 | 2,670 | 2,650 | 2,660 | 43,000 |
1996/02/15 | 2,660 | 2,700 | 2,660 | 2,700 | 50,000 |
1996/02/14 | 2,650 | 2,650 | 2,630 | 2,630 | 121,000 |
1996/02/13 | 2,640 | 2,650 | 2,630 | 2,650 | 57,000 |
1996/02/09 | 2,610 | 2,630 | 2,610 | 2,620 | 23,000 |
1996/02/08 | 2,720 | 2,720 | 2,630 | 2,650 | 136,000 |
1996/02/07 | 2,730 | 2,740 | 2,700 | 2,720 | 91,000 |
1996/02/06 | 2,720 | 2,760 | 2,700 | 2,720 | 196,000 |
1996/02/05 | 2,660 | 2,700 | 2,600 | 2,700 | 210,000 |
1996/02/02 | 2,550 | 2,680 | 2,540 | 2,660 | 170,000 |
1996/02/01 | 2,550 | 2,550 | 2,500 | 2,540 | 45,000 |
1996/01/31 | 2,510 | 2,550 | 2,510 | 2,540 | 50,000 |
1996/01/30 | 2,540 | 2,550 | 2,530 | 2,550 | 61,000 |
1996/01/29 | 2,540 | 2,550 | 2,530 | 2,550 | 67,000 |
1996/01/26 | 2,450 | 2,490 | 2,450 | 2,480 | 18,000 |
1996/01/25 | 2,440 | 2,440 | 2,440 | 2,440 | 40,000 |
1996/01/24 | 2,450 | 2,460 | 2,430 | 2,440 | 34,000 |
1996/01/23 | 2,500 | 2,500 | 2,450 | 2,460 | 114,000 |
1996/01/22 | 2,550 | 2,550 | 2,500 | 2,500 | 27,000 |
1996/01/19 | 2,510 | 2,520 | 2,510 | 2,510 | 21,000 |
1996/01/18 | 2,550 | 2,550 | 2,500 | 2,520 | 42,000 |
1996/01/17 | 2,540 | 2,540 | 2,500 | 2,520 | 33,000 |
1996/01/16 | 2,510 | 2,510 | 2,470 | 2,470 | 66,000 |
1996/01/12 | 2,510 | 2,510 | 2,500 | 2,500 | 33,000 |
1996/01/11 | 2,520 | 2,520 | 2,500 | 2,500 | 24,000 |
1996/01/10 | 2,550 | 2,550 | 2,510 | 2,520 | 39,000 |
1996/01/09 | 2,610 | 2,610 | 2,590 | 2,600 | 48,000 |
1996/01/08 | 2,650 | 2,650 | 2,630 | 2,640 | 122,000 |
1996/01/05 | 2,710 | 2,710 | 2,640 | 2,690 | 49,000 |
1996/01/04 | 2,680 | 2,710 | 2,670 | 2,700 | 37,000 |