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
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

このページの先頭へ