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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,510 | 1,520 | 1,510 | 1,510 | 11,000 |
| 1997/12/29 | 1,480 | 1,530 | 1,480 | 1,500 | 21,000 |
| 1997/12/26 | 1,480 | 1,500 | 1,480 | 1,490 | 17,000 |
| 1997/12/25 | 1,480 | 1,480 | 1,430 | 1,450 | 19,000 |
| 1997/12/24 | 1,510 | 1,510 | 1,450 | 1,490 | 18,000 |
| 1997/12/22 | 1,450 | 1,500 | 1,400 | 1,500 | 32,000 |
| 1997/12/19 | 1,440 | 1,440 | 1,400 | 1,430 | 66,000 |
| 1997/12/18 | 1,470 | 1,470 | 1,410 | 1,430 | 109,000 |
| 1997/12/17 | 1,490 | 1,500 | 1,470 | 1,480 | 124,000 |
| 1997/12/16 | 1,490 | 1,500 | 1,470 | 1,470 | 88,000 |
| 1997/12/15 | 1,540 | 1,540 | 1,480 | 1,480 | 88,000 |
| 1997/12/12 | 1,530 | 1,550 | 1,520 | 1,540 | 109,000 |
| 1997/12/11 | 1,580 | 1,580 | 1,530 | 1,550 | 67,000 |
| 1997/12/10 | 1,600 | 1,600 | 1,560 | 1,590 | 66,000 |
| 1997/12/09 | 1,650 | 1,650 | 1,580 | 1,590 | 53,000 |
| 1997/12/08 | 1,680 | 1,690 | 1,650 | 1,650 | 29,000 |
| 1997/12/05 | 1,670 | 1,680 | 1,670 | 1,670 | 54,000 |
| 1997/12/04 | 1,610 | 1,650 | 1,600 | 1,650 | 22,000 |
| 1997/12/03 | 1,690 | 1,690 | 1,600 | 1,600 | 22,000 |
| 1997/12/02 | 1,680 | 1,700 | 1,670 | 1,690 | 50,000 |
| 1997/12/01 | 1,640 | 1,640 | 1,580 | 1,610 | 29,000 |
| 1997/11/28 | 1,660 | 1,660 | 1,650 | 1,650 | 25,000 |
| 1997/11/27 | 1,570 | 1,650 | 1,570 | 1,650 | 17,000 |
| 1997/11/26 | 1,500 | 1,570 | 1,500 | 1,570 | 30,000 |
| 1997/11/25 | 1,480 | 1,510 | 1,470 | 1,480 | 29,000 |
| 1997/11/21 | 1,600 | 1,660 | 1,600 | 1,630 | 35,000 |
| 1997/11/20 | 1,610 | 1,610 | 1,600 | 1,610 | 9,000 |
| 1997/11/19 | 1,660 | 1,660 | 1,600 | 1,600 | 26,000 |
| 1997/11/18 | 1,670 | 1,690 | 1,660 | 1,670 | 35,000 |
| 1997/11/17 | 1,630 | 1,700 | 1,600 | 1,690 | 47,000 |
| 1997/11/14 | 1,600 | 1,600 | 1,560 | 1,600 | 16,000 |
| 1997/11/13 | 1,570 | 1,600 | 1,550 | 1,550 | 43,000 |
| 1997/11/12 | 1,620 | 1,630 | 1,570 | 1,570 | 43,000 |
| 1997/11/11 | 1,590 | 1,620 | 1,590 | 1,610 | 38,000 |
| 1997/11/10 | 1,600 | 1,600 | 1,550 | 1,580 | 45,000 |
| 1997/11/07 | 1,660 | 1,660 | 1,610 | 1,610 | 33,000 |
| 1997/11/06 | 1,630 | 1,650 | 1,630 | 1,650 | 27,000 |
| 1997/11/05 | 1,650 | 1,650 | 1,620 | 1,650 | 76,000 |
| 1997/11/04 | 1,610 | 1,620 | 1,600 | 1,620 | 17,000 |
| 1997/10/31 | 1,640 | 1,640 | 1,600 | 1,610 | 72,000 |
| 1997/10/30 | 1,640 | 1,640 | 1,600 | 1,630 | 14,000 |
| 1997/10/29 | 1,650 | 1,650 | 1,600 | 1,600 | 29,000 |
| 1997/10/28 | 1,650 | 1,650 | 1,590 | 1,600 | 36,000 |
| 1997/10/27 | 1,680 | 1,680 | 1,670 | 1,670 | 18,000 |
| 1997/10/24 | 1,640 | 1,670 | 1,610 | 1,650 | 53,000 |
| 1997/10/23 | 1,640 | 1,650 | 1,630 | 1,640 | 66,000 |
| 1997/10/22 | 1,600 | 1,640 | 1,590 | 1,640 | 51,000 |
| 1997/10/21 | 1,560 | 1,600 | 1,550 | 1,580 | 42,000 |
| 1997/10/20 | 1,530 | 1,570 | 1,530 | 1,550 | 63,000 |
| 1997/10/17 | 1,500 | 1,500 | 1,480 | 1,500 | 93,000 |
| 1997/10/16 | 1,460 | 1,500 | 1,450 | 1,500 | 66,000 |
| 1997/10/15 | 1,510 | 1,540 | 1,440 | 1,440 | 188,000 |
| 1997/10/14 | 1,470 | 1,500 | 1,470 | 1,500 | 27,000 |
| 1997/10/13 | 1,560 | 1,560 | 1,550 | 1,550 | 11,000 |
| 1997/10/09 | 1,540 | 1,540 | 1,500 | 1,500 | 17,000 |
| 1997/10/08 | 1,520 | 1,530 | 1,520 | 1,530 | 13,000 |
| 1997/10/07 | 1,500 | 1,520 | 1,500 | 1,520 | 29,000 |
| 1997/10/06 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 |
| 1997/10/03 | 1,480 | 1,480 | 1,460 | 1,460 | 85,000 |
| 1997/10/02 | 1,530 | 1,530 | 1,490 | 1,490 | 55,000 |
| 1997/10/01 | 1,490 | 1,500 | 1,490 | 1,500 | 19,000 |
| 1997/09/30 | 1,490 | 1,520 | 1,480 | 1,490 | 36,000 |
| 1997/09/29 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 |
| 1997/09/26 | 1,510 | 1,510 | 1,480 | 1,480 | 49,000 |
| 1997/09/25 | 1,490 | 1,500 | 1,490 | 1,500 | 91,000 |
| 1997/09/24 | 1,490 | 1,490 | 1,480 | 1,480 | 94,000 |
| 1997/09/22 | 1,500 | 1,500 | 1,480 | 1,490 | 347,000 |
| 1997/09/19 | 1,500 | 1,500 | 1,490 | 1,490 | 104,000 |
| 1997/09/18 | 1,550 | 1,550 | 1,480 | 1,490 | 74,000 |
| 1997/09/17 | 1,580 | 1,610 | 1,520 | 1,520 | 148,000 |
| 1997/09/16 | 1,620 | 1,620 | 1,580 | 1,580 | 48,000 |
| 1997/09/12 | 1,620 | 1,620 | 1,600 | 1,620 | 97,000 |
| 1997/09/11 | 1,660 | 1,660 | 1,650 | 1,650 | 25,000 |
| 1997/09/10 | 1,650 | 1,660 | 1,650 | 1,650 | 14,000 |
| 1997/09/09 | 1,700 | 1,700 | 1,650 | 1,650 | 21,000 |
| 1997/09/08 | 1,730 | 1,730 | 1,630 | 1,630 | 38,000 |
| 1997/09/05 | 1,700 | 1,710 | 1,690 | 1,710 | 29,000 |
| 1997/09/04 | 1,690 | 1,700 | 1,680 | 1,680 | 68,000 |
| 1997/09/03 | 1,690 | 1,700 | 1,660 | 1,670 | 204,000 |
| 1997/09/02 | 1,800 | 1,810 | 1,730 | 1,730 | 22,000 |
| 1997/09/01 | 1,750 | 1,750 | 1,750 | 1,750 | 47,000 |
| 1997/08/29 | 1,810 | 1,810 | 1,770 | 1,810 | 28,000 |
| 1997/08/28 | 1,800 | 1,810 | 1,800 | 1,810 | 12,000 |
| 1997/08/27 | 1,770 | 1,800 | 1,760 | 1,800 | 39,000 |
| 1997/08/26 | 1,760 | 1,790 | 1,760 | 1,760 | 14,000 |
| 1997/08/25 | 1,780 | 1,800 | 1,750 | 1,750 | 19,000 |
| 1997/08/22 | 1,830 | 1,850 | 1,750 | 1,800 | 18,000 |
| 1997/08/21 | 1,800 | 1,850 | 1,800 | 1,800 | 55,000 |
| 1997/08/20 | 1,780 | 1,800 | 1,730 | 1,800 | 31,000 |
| 1997/08/19 | 1,740 | 1,750 | 1,720 | 1,750 | 43,000 |
| 1997/08/18 | 1,740 | 1,750 | 1,700 | 1,720 | 103,000 |
| 1997/08/15 | 1,800 | 1,800 | 1,740 | 1,750 | 119,000 |
| 1997/08/14 | 1,840 | 1,840 | 1,790 | 1,800 | 60,000 |
| 1997/08/13 | 1,850 | 1,860 | 1,820 | 1,840 | 56,000 |
| 1997/08/12 | 1,870 | 1,870 | 1,850 | 1,860 | 35,000 |
| 1997/08/11 | 1,860 | 1,880 | 1,860 | 1,860 | 23,000 |
| 1997/08/08 | 1,930 | 1,960 | 1,900 | 1,920 | 68,000 |
| 1997/08/07 | 1,910 | 1,960 | 1,910 | 1,960 | 57,000 |
| 1997/08/06 | 1,930 | 1,930 | 1,910 | 1,930 | 53,000 |
| 1997/08/05 | 1,980 | 1,980 | 1,900 | 1,910 | 80,000 |
| 1997/08/04 | 2,000 | 2,000 | 1,970 | 1,990 | 20,000 |
| 1997/08/01 | 1,950 | 1,960 | 1,930 | 1,960 | 49,000 |
| 1997/07/31 | 1,990 | 1,990 | 1,980 | 1,990 | 34,000 |
| 1997/07/30 | 2,020 | 2,020 | 1,980 | 1,980 | 118,000 |
| 1997/07/29 | 2,040 | 2,040 | 2,000 | 2,020 | 109,000 |
| 1997/07/28 | 2,030 | 2,040 | 2,020 | 2,040 | 40,000 |
| 1997/07/25 | 2,040 | 2,060 | 1,980 | 2,010 | 35,000 |
| 1997/07/24 | 2,080 | 2,100 | 1,980 | 2,070 | 57,000 |
| 1997/07/23 | 2,170 | 2,170 | 2,060 | 2,070 | 57,000 |
| 1997/07/22 | 2,170 | 2,170 | 2,150 | 2,150 | 3,000 |
| 1997/07/18 | 2,180 | 2,180 | 2,180 | 2,180 | 21,000 |
| 1997/07/17 | 2,180 | 2,210 | 2,160 | 2,160 | 46,000 |
| 1997/07/16 | 2,100 | 2,170 | 2,100 | 2,160 | 338,000 |
| 1997/07/15 | 2,130 | 2,140 | 2,100 | 2,110 | 57,000 |
| 1997/07/14 | 2,060 | 2,120 | 2,030 | 2,120 | 85,000 |
| 1997/07/11 | 2,040 | 2,040 | 2,020 | 2,020 | 41,000 |
| 1997/07/10 | 2,050 | 2,050 | 2,030 | 2,040 | 40,000 |
| 1997/07/09 | 2,100 | 2,100 | 2,060 | 2,060 | 4,000 |
| 1997/07/08 | 2,130 | 2,140 | 2,100 | 2,100 | 52,000 |
| 1997/07/07 | 2,080 | 2,120 | 2,070 | 2,120 | 57,000 |
| 1997/07/04 | 2,110 | 2,120 | 2,080 | 2,110 | 28,000 |
| 1997/07/03 | 2,100 | 2,120 | 2,080 | 2,120 | 77,000 |
| 1997/07/02 | 2,130 | 2,130 | 2,070 | 2,100 | 85,000 |
| 1997/07/01 | 2,120 | 2,120 | 2,090 | 2,100 | 47,000 |
| 1997/06/30 | 2,060 | 2,120 | 2,050 | 2,120 | 76,000 |
| 1997/06/27 | 2,060 | 2,100 | 2,060 | 2,080 | 177,000 |
| 1997/06/26 | 2,100 | 2,120 | 2,090 | 2,100 | 80,000 |
| 1997/06/25 | 2,070 | 2,100 | 2,070 | 2,090 | 47,000 |
| 1997/06/24 | 2,080 | 2,080 | 2,050 | 2,060 | 16,000 |
| 1997/06/23 | 2,060 | 2,090 | 2,060 | 2,080 | 85,000 |
| 1997/06/20 | 2,150 | 2,150 | 2,050 | 2,070 | 79,000 |
| 1997/06/19 | 2,050 | 2,200 | 2,050 | 2,160 | 221,000 |
| 1997/06/18 | 1,950 | 2,010 | 1,950 | 2,010 | 70,000 |
| 1997/06/17 | 1,940 | 1,960 | 1,930 | 1,950 | 68,000 |
| 1997/06/16 | 1,920 | 1,930 | 1,890 | 1,930 | 60,000 |
| 1997/06/13 | 1,840 | 1,870 | 1,830 | 1,830 | 97,000 |
| 1997/06/12 | 1,810 | 1,840 | 1,800 | 1,820 | 59,000 |
| 1997/06/11 | 1,800 | 1,830 | 1,800 | 1,800 | 113,000 |
| 1997/06/10 | 1,800 | 1,800 | 1,790 | 1,790 | 110,000 |
| 1997/06/09 | 1,800 | 1,800 | 1,790 | 1,790 | 51,000 |
| 1997/06/06 | 1,800 | 1,810 | 1,800 | 1,800 | 28,000 |
| 1997/06/05 | 1,800 | 1,800 | 1,770 | 1,800 | 32,000 |
| 1997/06/04 | 1,800 | 1,820 | 1,800 | 1,820 | 71,000 |
| 1997/06/03 | 1,780 | 1,800 | 1,780 | 1,800 | 54,000 |
| 1997/06/02 | 1,750 | 1,780 | 1,750 | 1,780 | 60,000 |
| 1997/05/30 | 1,710 | 1,750 | 1,710 | 1,740 | 61,000 |
| 1997/05/29 | 1,760 | 1,760 | 1,720 | 1,720 | 21,000 |
| 1997/05/28 | 1,740 | 1,780 | 1,700 | 1,730 | 44,000 |
| 1997/05/27 | 1,770 | 1,800 | 1,730 | 1,730 | 16,000 |
| 1997/05/26 | 1,670 | 1,800 | 1,670 | 1,800 | 125,000 |
| 1997/05/23 | 1,720 | 1,850 | 1,720 | 1,820 | 295,000 |
| 1997/05/22 | 1,690 | 1,750 | 1,670 | 1,750 | 58,000 |
| 1997/05/21 | 1,780 | 1,780 | 1,750 | 1,750 | 53,000 |
| 1997/05/20 | 1,790 | 1,810 | 1,790 | 1,790 | 20,000 |
| 1997/05/19 | 1,800 | 1,800 | 1,790 | 1,790 | 20,000 |
| 1997/05/16 | 1,860 | 1,860 | 1,800 | 1,800 | 53,000 |
| 1997/05/15 | 1,850 | 1,860 | 1,850 | 1,860 | 5,000 |
| 1997/05/14 | 1,870 | 1,870 | 1,790 | 1,790 | 49,000 |
| 1997/05/13 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 |
| 1997/05/12 | 1,840 | 1,880 | 1,840 | 1,880 | 26,000 |
| 1997/05/09 | 1,870 | 1,880 | 1,850 | 1,860 | 37,000 |
| 1997/05/08 | 1,910 | 1,940 | 1,880 | 1,880 | 14,000 |
| 1997/05/07 | 1,960 | 1,970 | 1,940 | 1,940 | 26,000 |
| 1997/05/06 | 1,890 | 1,960 | 1,860 | 1,960 | 105,000 |
| 1997/05/02 | 1,790 | 1,790 | 1,750 | 1,790 | 22,000 |
| 1997/05/01 | 1,760 | 1,770 | 1,750 | 1,750 | 48,000 |
| 1997/04/30 | 1,710 | 1,720 | 1,700 | 1,720 | 23,000 |
| 1997/04/28 | 1,660 | 1,720 | 1,660 | 1,720 | 16,000 |
| 1997/04/25 | 1,700 | 1,720 | 1,700 | 1,720 | 24,000 |
| 1997/04/24 | 1,700 | 1,730 | 1,700 | 1,700 | 63,000 |
| 1997/04/23 | 1,660 | 1,680 | 1,650 | 1,680 | 39,000 |
| 1997/04/22 | 1,680 | 1,680 | 1,650 | 1,650 | 40,000 |
| 1997/04/21 | 1,610 | 1,680 | 1,610 | 1,670 | 19,000 |
| 1997/04/18 | 1,730 | 1,730 | 1,660 | 1,670 | 56,000 |
| 1997/04/17 | 1,640 | 1,700 | 1,640 | 1,700 | 12,000 |
| 1997/04/16 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 |
| 1997/04/15 | 1,570 | 1,580 | 1,550 | 1,560 | 143,000 |
| 1997/04/14 | 1,500 | 1,580 | 1,490 | 1,550 | 172,000 |
| 1997/04/11 | 1,500 | 1,510 | 1,480 | 1,500 | 50,000 |
| 1997/04/10 | 1,590 | 1,590 | 1,500 | 1,500 | 27,000 |
| 1997/04/09 | 1,670 | 1,670 | 1,590 | 1,600 | 89,000 |
| 1997/04/08 | 1,730 | 1,730 | 1,670 | 1,670 | 15,000 |
| 1997/04/07 | 1,720 | 1,720 | 1,700 | 1,700 | 12,000 |
| 1997/04/04 | 1,770 | 1,790 | 1,750 | 1,750 | 169,000 |
| 1997/04/03 | 1,780 | 1,790 | 1,750 | 1,750 | 31,000 |
| 1997/04/02 | 1,790 | 1,830 | 1,770 | 1,800 | 18,000 |
| 1997/04/01 | 1,700 | 1,700 | 1,700 | 1,700 | 21,000 |
| 1997/03/31 | 1,710 | 1,730 | 1,690 | 1,700 | 38,000 |
| 1997/03/28 | 1,690 | 1,690 | 1,650 | 1,650 | 17,000 |
| 1997/03/27 | 1,700 | 1,710 | 1,690 | 1,690 | 10,000 |
| 1997/03/26 | 1,770 | 1,800 | 1,700 | 1,700 | 18,000 |
| 1997/03/26 | 1 -> 1.10 分割 | ||||
| 1997/03/25 | 1,870 | 1,890 | 1,860 | 1,890 | 35,000 |
| 1997/03/24 | 1,890 | 1,900 | 1,870 | 1,870 | 59,000 |
| 1997/03/21 | 1,880 | 1,890 | 1,870 | 1,870 | 42,000 |
| 1997/03/19 | 1,840 | 1,850 | 1,830 | 1,850 | 49,000 |
| 1997/03/18 | 1,840 | 1,850 | 1,840 | 1,840 | 86,000 |
| 1997/03/17 | 1,850 | 1,850 | 1,840 | 1,840 | 45,000 |
| 1997/03/14 | 1,870 | 1,870 | 1,850 | 1,850 | 104,000 |
| 1997/03/13 | 1,870 | 1,880 | 1,860 | 1,870 | 50,000 |
| 1997/03/12 | 1,910 | 1,920 | 1,880 | 1,890 | 111,000 |
| 1997/03/11 | 1,910 | 1,910 | 1,900 | 1,900 | 60,000 |
| 1997/03/10 | 1,910 | 1,930 | 1,910 | 1,910 | 26,000 |
| 1997/03/07 | 1,910 | 1,920 | 1,910 | 1,920 | 13,000 |
| 1997/03/06 | 1,890 | 1,950 | 1,880 | 1,950 | 54,000 |
| 1997/03/05 | 1,910 | 1,910 | 1,880 | 1,910 | 136,000 |
| 1997/03/04 | 1,930 | 1,930 | 1,910 | 1,910 | 33,000 |
| 1997/03/03 | 1,940 | 1,950 | 1,930 | 1,930 | 23,000 |
| 1997/02/28 | 1,940 | 1,950 | 1,930 | 1,940 | 44,000 |
| 1997/02/27 | 1,950 | 1,950 | 1,940 | 1,940 | 53,000 |
| 1997/02/26 | 1,950 | 1,950 | 1,940 | 1,940 | 101,000 |
| 1997/02/25 | 2,000 | 2,000 | 1,910 | 1,910 | 105,000 |
| 1997/02/24 | 1,920 | 1,930 | 1,910 | 1,910 | 12,000 |
| 1997/02/21 | 1,900 | 1,930 | 1,900 | 1,930 | 27,000 |
| 1997/02/20 | 1,920 | 2,000 | 1,900 | 2,000 | 22,000 |
| 1997/02/19 | 1,870 | 1,890 | 1,870 | 1,890 | 15,000 |
| 1997/02/18 | 1,900 | 1,900 | 1,850 | 1,850 | 47,000 |
| 1997/02/17 | 1,950 | 1,950 | 1,880 | 1,880 | 34,000 |
| 1997/02/14 | 1,900 | 1,910 | 1,860 | 1,860 | 51,000 |
| 1997/02/13 | 1,990 | 2,020 | 1,970 | 1,970 | 44,000 |
| 1997/02/12 | 2,020 | 2,020 | 1,980 | 1,980 | 67,000 |
| 1997/02/10 | 2,030 | 2,040 | 2,020 | 2,020 | 48,000 |
| 1997/02/07 | 2,050 | 2,050 | 2,010 | 2,020 | 62,000 |
| 1997/02/06 | 2,020 | 2,020 | 2,010 | 2,020 | 36,000 |
| 1997/02/05 | 2,040 | 2,040 | 2,030 | 2,030 | 47,000 |
| 1997/02/04 | 2,040 | 2,070 | 2,040 | 2,060 | 126,000 |
| 1997/02/03 | 2,010 | 2,020 | 2,000 | 2,000 | 94,000 |
| 1997/01/31 | 2,010 | 2,050 | 2,010 | 2,010 | 175,000 |
| 1997/01/30 | 2,020 | 2,040 | 2,010 | 2,010 | 13,000 |
| 1997/01/29 | 2,020 | 2,040 | 2,020 | 2,020 | 10,000 |
| 1997/01/28 | 2,000 | 2,020 | 2,000 | 2,010 | 48,000 |
| 1997/01/27 | 2,030 | 2,040 | 2,020 | 2,020 | 14,000 |
| 1997/01/24 | 2,040 | 2,050 | 2,020 | 2,020 | 11,000 |
| 1997/01/23 | 2,000 | 2,040 | 2,000 | 2,020 | 21,000 |
| 1997/01/22 | 2,060 | 2,060 | 1,990 | 1,990 | 36,000 |
| 1997/01/21 | 2,140 | 2,140 | 2,100 | 2,110 | 38,000 |
| 1997/01/20 | 2,180 | 2,180 | 2,100 | 2,150 | 38,000 |
| 1997/01/17 | 2,200 | 2,200 | 2,180 | 2,190 | 7,000 |
| 1997/01/16 | 2,240 | 2,260 | 2,220 | 2,220 | 19,000 |
| 1997/01/14 | 2,250 | 2,250 | 2,230 | 2,230 | 7,000 |
| 1997/01/13 | 2,230 | 2,280 | 2,220 | 2,280 | 38,000 |
| 1997/01/10 | 2,270 | 2,270 | 2,230 | 2,230 | 87,000 |
| 1997/01/09 | 2,260 | 2,260 | 2,230 | 2,240 | 31,000 |
| 1997/01/08 | 2,270 | 2,270 | 2,220 | 2,220 | 58,000 |
| 1997/01/07 | 2,330 | 2,330 | 2,280 | 2,300 | 29,000 |
| 1997/01/06 | 2,300 | 2,310 | 2,290 | 2,310 | 39,000 |