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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,400 | 1,440 | 1,400 | 1,440 | 10,000 |
| 1998/12/29 | 1,440 | 1,440 | 1,399 | 1,400 | 64,000 |
| 1998/12/28 | 1,430 | 1,450 | 1,430 | 1,450 | 34,000 |
| 1998/12/25 | 1,450 | 1,450 | 1,430 | 1,449 | 47,000 |
| 1998/12/24 | 1,510 | 1,510 | 1,470 | 1,480 | 53,000 |
| 1998/12/22 | 1,520 | 1,540 | 1,510 | 1,510 | 23,000 |
| 1998/12/21 | 1,511 | 1,520 | 1,511 | 1,520 | 22,000 |
| 1998/12/18 | 1,560 | 1,560 | 1,510 | 1,511 | 51,000 |
| 1998/12/17 | 1,510 | 1,532 | 1,510 | 1,530 | 73,000 |
| 1998/12/16 | 1,524 | 1,525 | 1,515 | 1,517 | 65,000 |
| 1998/12/15 | 1,516 | 1,550 | 1,516 | 1,549 | 19,000 |
| 1998/12/14 | 1,526 | 1,535 | 1,516 | 1,530 | 40,000 |
| 1998/12/11 | 1,510 | 1,600 | 1,510 | 1,525 | 73,000 |
| 1998/12/10 | 1,569 | 1,570 | 1,560 | 1,560 | 29,000 |
| 1998/12/09 | 1,550 | 1,570 | 1,550 | 1,569 | 11,000 |
| 1998/12/08 | 1,550 | 1,550 | 1,540 | 1,540 | 92,000 |
| 1998/12/07 | 1,550 | 1,560 | 1,550 | 1,551 | 18,000 |
| 1998/12/04 | 1,530 | 1,570 | 1,530 | 1,551 | 122,000 |
| 1998/12/03 | 1,551 | 1,555 | 1,550 | 1,550 | 35,000 |
| 1998/12/02 | 1,585 | 1,585 | 1,551 | 1,551 | 51,000 |
| 1998/12/01 | 1,550 | 1,560 | 1,540 | 1,550 | 44,000 |
| 1998/11/30 | 1,547 | 1,570 | 1,541 | 1,550 | 80,000 |
| 1998/11/27 | 1,550 | 1,550 | 1,520 | 1,520 | 112,000 |
| 1998/11/26 | 1,491 | 1,530 | 1,491 | 1,520 | 186,000 |
| 1998/11/25 | 1,528 | 1,540 | 1,450 | 1,450 | 248,000 |
| 1998/11/24 | 1,590 | 1,619 | 1,590 | 1,618 | 43,000 |
| 1998/11/20 | 1,651 | 1,660 | 1,630 | 1,630 | 17,000 |
| 1998/11/19 | 1,685 | 1,698 | 1,570 | 1,630 | 74,000 |
| 1998/11/18 | 1,679 | 1,685 | 1,679 | 1,685 | 49,000 |
| 1998/11/17 | 1,720 | 1,720 | 1,678 | 1,678 | 17,000 |
| 1998/11/16 | 1,679 | 1,709 | 1,678 | 1,678 | 22,000 |
| 1998/11/13 | 1,680 | 1,680 | 1,674 | 1,674 | 25,000 |
| 1998/11/12 | 1,680 | 1,680 | 1,680 | 1,680 | 42,000 |
| 1998/11/11 | 1,700 | 1,700 | 1,685 | 1,685 | 44,000 |
| 1998/11/10 | 1,728 | 1,728 | 1,700 | 1,700 | 83,000 |
| 1998/11/09 | 1,710 | 1,740 | 1,710 | 1,720 | 32,000 |
| 1998/11/06 | 1,720 | 1,740 | 1,720 | 1,740 | 9,000 |
| 1998/11/05 | 1,717 | 1,720 | 1,717 | 1,720 | 21,000 |
| 1998/11/04 | 1,720 | 1,720 | 1,717 | 1,717 | 11,000 |
| 1998/11/02 | 1,720 | 1,720 | 1,700 | 1,700 | 12,000 |
| 1998/10/30 | 1,711 | 1,720 | 1,710 | 1,720 | 36,000 |
| 1998/10/29 | 1,720 | 1,725 | 1,710 | 1,711 | 14,000 |
| 1998/10/28 | 1,701 | 1,720 | 1,701 | 1,720 | 9,000 |
| 1998/10/27 | 1,695 | 1,701 | 1,695 | 1,700 | 11,000 |
| 1998/10/26 | 1,680 | 1,692 | 1,675 | 1,692 | 37,000 |
| 1998/10/23 | 1,680 | 1,680 | 1,675 | 1,675 | 27,000 |
| 1998/10/22 | 1,730 | 1,730 | 1,629 | 1,680 | 20,000 |
| 1998/10/21 | 1,675 | 1,750 | 1,675 | 1,721 | 47,000 |
| 1998/10/20 | 1,665 | 1,675 | 1,660 | 1,675 | 22,000 |
| 1998/10/19 | 1,670 | 1,670 | 1,665 | 1,665 | 30,000 |
| 1998/10/16 | 1,710 | 1,710 | 1,680 | 1,700 | 39,000 |
| 1998/10/15 | 1,677 | 1,680 | 1,650 | 1,680 | 21,000 |
| 1998/10/14 | 1,678 | 1,678 | 1,678 | 1,678 | 4,000 |
| 1998/10/13 | 1,679 | 1,679 | 1,678 | 1,678 | 9,000 |
| 1998/10/12 | 1,680 | 1,680 | 1,678 | 1,678 | 34,000 |
| 1998/10/09 | 1,685 | 1,685 | 1,680 | 1,680 | 26,000 |
| 1998/10/08 | 1,682 | 1,685 | 1,682 | 1,685 | 19,000 |
| 1998/10/07 | 1,680 | 1,689 | 1,680 | 1,681 | 28,000 |
| 1998/10/06 | 1,671 | 1,690 | 1,671 | 1,680 | 23,000 |
| 1998/10/05 | 1,660 | 1,680 | 1,660 | 1,680 | 15,000 |
| 1998/10/02 | 1,621 | 1,660 | 1,621 | 1,660 | 25,000 |
| 1998/10/01 | 1,630 | 1,630 | 1,620 | 1,620 | 22,000 |
| 1998/09/30 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 |
| 1998/09/29 | 1,660 | 1,660 | 1,660 | 1,660 | 15,000 |
| 1998/09/28 | 1,660 | 1,669 | 1,660 | 1,660 | 17,000 |
| 1998/09/25 | 1,660 | 1,720 | 1,660 | 1,660 | 15,000 |
| 1998/09/24 | 1,643 | 1,690 | 1,635 | 1,680 | 89,000 |
| 1998/09/22 | 1,720 | 1,720 | 1,670 | 1,690 | 22,000 |
| 1998/09/21 | 1,729 | 1,730 | 1,680 | 1,720 | 78,000 |
| 1998/09/18 | 1,740 | 1,740 | 1,725 | 1,730 | 16,000 |
| 1998/09/17 | 1,730 | 1,750 | 1,720 | 1,725 | 26,000 |
| 1998/09/16 | 1,750 | 1,750 | 1,740 | 1,750 | 10,000 |
| 1998/09/14 | 1,750 | 1,750 | 1,730 | 1,740 | 4,000 |
| 1998/09/11 | 1,720 | 1,737 | 1,719 | 1,720 | 22,000 |
| 1998/09/10 | 1,710 | 1,740 | 1,700 | 1,719 | 28,000 |
| 1998/09/09 | 1,744 | 1,744 | 1,730 | 1,740 | 17,000 |
| 1998/09/08 | 1,770 | 1,790 | 1,761 | 1,762 | 15,000 |
| 1998/09/07 | 1,740 | 1,770 | 1,730 | 1,770 | 17,000 |
| 1998/09/04 | 1,688 | 1,740 | 1,688 | 1,740 | 53,000 |
| 1998/09/03 | 1,670 | 1,690 | 1,670 | 1,690 | 5,000 |
| 1998/09/02 | 1,720 | 1,727 | 1,700 | 1,720 | 27,000 |
| 1998/09/01 | 1,611 | 1,695 | 1,611 | 1,660 | 16,000 |
| 1998/08/31 | 1,651 | 1,651 | 1,611 | 1,611 | 48,000 |
| 1998/08/28 | 1,750 | 1,750 | 1,701 | 1,701 | 14,000 |
| 1998/08/27 | 1,762 | 1,762 | 1,750 | 1,750 | 15,000 |
| 1998/08/26 | 1,800 | 1,800 | 1,780 | 1,780 | 79,000 |
| 1998/08/25 | 1,780 | 1,790 | 1,771 | 1,790 | 49,000 |
| 1998/08/24 | 1,800 | 1,800 | 1,731 | 1,780 | 17,000 |
| 1998/08/21 | 1,790 | 1,800 | 1,790 | 1,800 | 30,000 |
| 1998/08/20 | 1,790 | 1,790 | 1,779 | 1,790 | 27,000 |
| 1998/08/19 | 1,776 | 1,790 | 1,776 | 1,779 | 27,000 |
| 1998/08/18 | 1,790 | 1,790 | 1,775 | 1,776 | 63,000 |
| 1998/08/17 | 1,770 | 1,800 | 1,770 | 1,785 | 36,000 |
| 1998/08/14 | 1,792 | 1,800 | 1,791 | 1,800 | 28,000 |
| 1998/08/13 | 1,759 | 1,791 | 1,759 | 1,791 | 50,000 |
| 1998/08/12 | 1,750 | 1,759 | 1,745 | 1,759 | 89,000 |
| 1998/08/11 | 1,750 | 1,750 | 1,740 | 1,745 | 50,000 |
| 1998/08/10 | 1,710 | 1,719 | 1,710 | 1,716 | 27,000 |
| 1998/08/07 | 1,710 | 1,710 | 1,686 | 1,710 | 17,000 |
| 1998/08/06 | 1,685 | 1,685 | 1,685 | 1,685 | 11,000 |
| 1998/08/05 | 1,660 | 1,685 | 1,660 | 1,685 | 8,000 |
| 1998/08/04 | 1,710 | 1,710 | 1,700 | 1,700 | 21,000 |
| 1998/08/03 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1998/07/31 | 1,685 | 1,685 | 1,675 | 1,680 | 6,000 |
| 1998/07/30 | 1,655 | 1,660 | 1,646 | 1,660 | 13,000 |
| 1998/07/29 | 1,650 | 1,655 | 1,640 | 1,655 | 30,000 |
| 1998/07/28 | 1,710 | 1,710 | 1,700 | 1,710 | 37,000 |
| 1998/07/27 | 1,711 | 1,711 | 1,650 | 1,710 | 13,000 |
| 1998/07/24 | 1,704 | 1,720 | 1,704 | 1,710 | 20,000 |
| 1998/07/23 | 1,650 | 1,700 | 1,650 | 1,700 | 8,000 |
| 1998/07/22 | 1,705 | 1,705 | 1,704 | 1,704 | 17,000 |
| 1998/07/21 | 1,650 | 1,652 | 1,650 | 1,650 | 87,000 |
| 1998/07/17 | 1,649 | 1,660 | 1,645 | 1,647 | 34,000 |
| 1998/07/16 | 1,650 | 1,650 | 1,649 | 1,649 | 23,000 |
| 1998/07/15 | 1,690 | 1,690 | 1,649 | 1,649 | 367,000 |
| 1998/07/14 | 1,600 | 1,662 | 1,591 | 1,632 | 50,000 |
| 1998/07/13 | 1,600 | 1,605 | 1,580 | 1,580 | 52,000 |
| 1998/07/10 | 1,651 | 1,660 | 1,612 | 1,630 | 42,000 |
| 1998/07/09 | 1,701 | 1,701 | 1,650 | 1,701 | 29,000 |
| 1998/07/08 | 1,712 | 1,712 | 1,710 | 1,710 | 26,000 |
| 1998/07/07 | 1,735 | 1,735 | 1,698 | 1,710 | 31,000 |
| 1998/07/06 | 1,731 | 1,735 | 1,731 | 1,735 | 27,000 |
| 1998/07/03 | 1,719 | 1,730 | 1,719 | 1,730 | 18,000 |
| 1998/07/02 | 1,729 | 1,730 | 1,720 | 1,720 | 19,000 |
| 1998/07/01 | 1,655 | 1,678 | 1,655 | 1,666 | 40,000 |
| 1998/06/30 | 1,640 | 1,695 | 1,640 | 1,650 | 39,000 |
| 1998/06/29 | 1,659 | 1,659 | 1,640 | 1,640 | 16,000 |
| 1998/06/26 | 1,712 | 1,712 | 1,660 | 1,660 | 7,000 |
| 1998/06/25 | 1,730 | 1,730 | 1,700 | 1,730 | 24,000 |
| 1998/06/24 | 1,719 | 1,725 | 1,719 | 1,720 | 31,000 |
| 1998/06/23 | 1,695 | 1,720 | 1,688 | 1,720 | 35,000 |
| 1998/06/22 | 1,700 | 1,700 | 1,689 | 1,695 | 11,000 |
| 1998/06/19 | 1,652 | 1,690 | 1,652 | 1,690 | 14,000 |
| 1998/06/18 | 1,690 | 1,690 | 1,660 | 1,660 | 24,000 |
| 1998/06/17 | 1,680 | 1,690 | 1,665 | 1,665 | 4,000 |
| 1998/06/16 | 1,651 | 1,657 | 1,651 | 1,657 | 7,000 |
| 1998/06/15 | 1,681 | 1,690 | 1,650 | 1,652 | 17,000 |
| 1998/06/12 | 1,650 | 1,680 | 1,650 | 1,680 | 38,000 |
| 1998/06/11 | 1,700 | 1,700 | 1,650 | 1,650 | 11,000 |
| 1998/06/10 | 1,700 | 1,700 | 1,670 | 1,700 | 5,000 |
| 1998/06/09 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1998/06/08 | 1,708 | 1,708 | 1,680 | 1,700 | 16,000 |
| 1998/06/05 | 1,659 | 1,690 | 1,659 | 1,690 | 9,000 |
| 1998/06/04 | 1,650 | 1,659 | 1,650 | 1,659 | 17,000 |
| 1998/06/03 | 1,645 | 1,650 | 1,640 | 1,640 | 14,000 |
| 1998/06/02 | 1,651 | 1,652 | 1,648 | 1,652 | 38,000 |
| 1998/06/01 | 1,650 | 1,650 | 1,640 | 1,640 | 22,000 |
| 1998/05/29 | 1,639 | 1,670 | 1,639 | 1,670 | 15,000 |
| 1998/05/28 | 1,627 | 1,630 | 1,600 | 1,627 | 5,000 |
| 1998/05/27 | 1,651 | 1,651 | 1,610 | 1,610 | 9,000 |
| 1998/05/26 | 1,651 | 1,651 | 1,650 | 1,650 | 9,000 |
| 1998/05/25 | 1,650 | 1,660 | 1,650 | 1,650 | 8,000 |
| 1998/05/22 | 1,655 | 1,690 | 1,650 | 1,690 | 16,000 |
| 1998/05/21 | 1,606 | 1,640 | 1,605 | 1,625 | 17,000 |
| 1998/05/20 | 1,600 | 1,610 | 1,600 | 1,605 | 37,000 |
| 1998/05/19 | 1,685 | 1,685 | 1,685 | 1,685 | 12,000 |
| 1998/05/18 | 1,690 | 1,690 | 1,660 | 1,685 | 18,000 |
| 1998/05/15 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 |
| 1998/05/14 | 1,570 | 1,670 | 1,570 | 1,630 | 31,000 |
| 1998/05/13 | 1,591 | 1,597 | 1,591 | 1,596 | 4,000 |
| 1998/05/12 | 1,549 | 1,580 | 1,548 | 1,580 | 28,000 |
| 1998/05/11 | 1,530 | 1,550 | 1,525 | 1,532 | 15,000 |
| 1998/05/08 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 |
| 1998/05/07 | 1,590 | 1,590 | 1,560 | 1,560 | 6,000 |
| 1998/05/06 | 1,680 | 1,680 | 1,650 | 1,650 | 278,000 |
| 1998/05/01 | 1,655 | 1,655 | 1,650 | 1,650 | 4,000 |
| 1998/04/30 | 1,690 | 1,690 | 1,680 | 1,685 | 31,000 |
| 1998/04/28 | 1,695 | 1,695 | 1,690 | 1,690 | 14,000 |
| 1998/04/27 | 1,700 | 1,710 | 1,700 | 1,700 | 17,000 |
| 1998/04/24 | 1,700 | 1,720 | 1,700 | 1,720 | 17,000 |
| 1998/04/23 | 1,701 | 1,720 | 1,700 | 1,700 | 28,000 |
| 1998/04/22 | 1,703 | 1,716 | 1,699 | 1,710 | 22,000 |
| 1998/04/21 | 1,720 | 1,720 | 1,700 | 1,700 | 10,000 |
| 1998/04/20 | 1,730 | 1,730 | 1,700 | 1,702 | 5,000 |
| 1998/04/17 | 1,740 | 1,740 | 1,690 | 1,690 | 6,000 |
| 1998/04/16 | 1,703 | 1,710 | 1,680 | 1,685 | 4,000 |
| 1998/04/15 | 1,740 | 1,740 | 1,702 | 1,702 | 24,000 |
| 1998/04/14 | 1,710 | 1,720 | 1,665 | 1,720 | 8,000 |
| 1998/04/13 | 1,660 | 1,680 | 1,660 | 1,680 | 4,000 |
| 1998/04/10 | 1,660 | 1,700 | 1,660 | 1,660 | 9,000 |
| 1998/04/09 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 |
| 1998/04/08 | 1,660 | 1,670 | 1,660 | 1,670 | 5,000 |
| 1998/04/07 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 |
| 1998/04/06 | 1,660 | 1,660 | 1,650 | 1,650 | 20,000 |
| 1998/04/03 | 1,660 | 1,660 | 1,660 | 1,660 | 17,000 |
| 1998/04/02 | 1,720 | 1,720 | 1,660 | 1,660 | 19,000 |
| 1998/04/01 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 |
| 1998/03/31 | 1,740 | 1,740 | 1,690 | 1,730 | 16,000 |
| 1998/03/30 | 1,740 | 1,740 | 1,680 | 1,680 | 15,000 |
| 1998/03/27 | 1,740 | 1,740 | 1,720 | 1,740 | 7,000 |
| 1998/03/26 | 1,730 | 1,730 | 1,700 | 1,720 | 7,000 |
| 1998/03/25 | 1,680 | 1,740 | 1,670 | 1,740 | 15,000 |
| 1998/03/24 | 1,680 | 1,680 | 1,680 | 1,680 | 10,000 |
| 1998/03/23 | 1,740 | 1,740 | 1,730 | 1,730 | 35,000 |
| 1998/03/20 | 1,760 | 1,760 | 1,720 | 1,740 | 31,000 |
| 1998/03/19 | 1,670 | 1,740 | 1,660 | 1,730 | 20,000 |
| 1998/03/18 | 1,700 | 1,700 | 1,680 | 1,680 | 49,000 |
| 1998/03/17 | 1,700 | 1,700 | 1,680 | 1,680 | 39,000 |
| 1998/03/16 | 1,740 | 1,740 | 1,700 | 1,740 | 25,000 |
| 1998/03/13 | 1,690 | 1,740 | 1,690 | 1,740 | 21,000 |
| 1998/03/12 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1998/03/11 | 1,730 | 1,750 | 1,730 | 1,740 | 23,000 |
| 1998/03/10 | 1,710 | 1,730 | 1,700 | 1,700 | 8,000 |
| 1998/03/09 | 1,690 | 1,710 | 1,680 | 1,710 | 12,000 |
| 1998/03/06 | 1,680 | 1,750 | 1,680 | 1,750 | 27,000 |
| 1998/03/05 | 1,680 | 1,700 | 1,680 | 1,700 | 11,000 |
| 1998/03/04 | 1,740 | 1,740 | 1,700 | 1,700 | 16,000 |
| 1998/03/03 | 1,740 | 1,770 | 1,740 | 1,750 | 32,000 |
| 1998/03/02 | 1,760 | 1,760 | 1,730 | 1,740 | 9,000 |
| 1998/02/27 | 1,700 | 1,750 | 1,700 | 1,750 | 27,000 |
| 1998/02/26 | 1,690 | 1,690 | 1,680 | 1,680 | 16,000 |
| 1998/02/25 | 1,700 | 1,700 | 1,680 | 1,690 | 12,000 |
| 1998/02/24 | 1,700 | 1,700 | 1,680 | 1,680 | 19,000 |
| 1998/02/23 | 1,680 | 1,680 | 1,680 | 1,680 | 22,000 |
| 1998/02/20 | 1,680 | 1,690 | 1,670 | 1,690 | 38,000 |
| 1998/02/19 | 1,680 | 1,690 | 1,660 | 1,670 | 36,000 |
| 1998/02/18 | 1,690 | 1,690 | 1,660 | 1,660 | 14,000 |
| 1998/02/17 | 1,670 | 1,670 | 1,670 | 1,670 | 19,000 |
| 1998/02/16 | 1,700 | 1,700 | 1,650 | 1,650 | 18,000 |
| 1998/02/13 | 1,700 | 1,700 | 1,670 | 1,670 | 3,000 |
| 1998/02/12 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 |
| 1998/02/10 | 1,680 | 1,680 | 1,650 | 1,650 | 6,000 |
| 1998/02/09 | 1,660 | 1,700 | 1,660 | 1,700 | 17,000 |
| 1998/02/06 | 1,680 | 1,690 | 1,660 | 1,660 | 26,000 |
| 1998/02/05 | 1,670 | 1,670 | 1,660 | 1,670 | 22,000 |
| 1998/02/04 | 1,670 | 1,670 | 1,660 | 1,660 | 8,000 |
| 1998/02/03 | 1,660 | 1,660 | 1,640 | 1,650 | 36,000 |
| 1998/02/02 | 1,610 | 1,610 | 1,550 | 1,580 | 147,000 |
| 1998/01/30 | 1,620 | 1,620 | 1,600 | 1,600 | 27,000 |
| 1998/01/29 | 1,580 | 1,580 | 1,550 | 1,560 | 6,000 |
| 1998/01/28 | 1,600 | 1,600 | 1,550 | 1,550 | 28,000 |
| 1998/01/27 | 1,560 | 1,590 | 1,550 | 1,550 | 26,000 |
| 1998/01/26 | 1,560 | 1,590 | 1,550 | 1,550 | 9,000 |
| 1998/01/23 | 1,550 | 1,580 | 1,530 | 1,530 | 21,000 |
| 1998/01/22 | 1,580 | 1,580 | 1,560 | 1,580 | 16,000 |
| 1998/01/21 | 1,560 | 1,580 | 1,540 | 1,540 | 15,000 |
| 1998/01/20 | 1,600 | 1,610 | 1,580 | 1,590 | 22,000 |
| 1998/01/19 | 1,610 | 1,610 | 1,600 | 1,600 | 11,000 |
| 1998/01/16 | 1,590 | 1,600 | 1,590 | 1,590 | 29,000 |
| 1998/01/14 | 1,580 | 1,580 | 1,550 | 1,560 | 18,000 |
| 1998/01/13 | 1,570 | 1,570 | 1,520 | 1,560 | 58,000 |
| 1998/01/12 | 1,530 | 1,540 | 1,530 | 1,540 | 5,000 |
| 1998/01/09 | 1,570 | 1,570 | 1,540 | 1,540 | 13,000 |
| 1998/01/08 | 1,540 | 1,560 | 1,540 | 1,550 | 80,000 |
| 1998/01/07 | 1,520 | 1,540 | 1,520 | 1,540 | 7,000 |
| 1998/01/06 | 1,560 | 1,560 | 1,550 | 1,550 | 18,000 |
| 1998/01/05 | 1,520 | 1,530 | 1,520 | 1,530 | 13,000 |