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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,359 | 1,359 | 1,359 | 1,359 | 3,000 |
| 1999/12/29 | 1,380 | 1,380 | 1,359 | 1,359 | 9,000 |
| 1999/12/28 | 1,319 | 1,320 | 1,290 | 1,290 | 13,000 |
| 1999/12/27 | 1,337 | 1,337 | 1,320 | 1,320 | 15,000 |
| 1999/12/24 | 1,260 | 1,300 | 1,260 | 1,297 | 37,000 |
| 1999/12/22 | 1,320 | 1,320 | 1,270 | 1,280 | 69,000 |
| 1999/12/21 | 1,371 | 1,371 | 1,290 | 1,320 | 70,000 |
| 1999/12/20 | 1,400 | 1,400 | 1,370 | 1,370 | 43,000 |
| 1999/12/17 | 1,417 | 1,417 | 1,400 | 1,400 | 39,000 |
| 1999/12/16 | 1,420 | 1,420 | 1,416 | 1,416 | 13,000 |
| 1999/12/15 | 1,440 | 1,445 | 1,430 | 1,431 | 49,000 |
| 1999/12/14 | 1,440 | 1,459 | 1,440 | 1,440 | 13,000 |
| 1999/12/13 | 1,459 | 1,459 | 1,450 | 1,450 | 21,000 |
| 1999/12/10 | 1,465 | 1,466 | 1,450 | 1,459 | 39,000 |
| 1999/12/09 | 1,477 | 1,477 | 1,450 | 1,465 | 26,000 |
| 1999/12/08 | 1,480 | 1,480 | 1,460 | 1,478 | 39,000 |
| 1999/12/07 | 1,418 | 1,450 | 1,418 | 1,440 | 18,000 |
| 1999/12/06 | 1,416 | 1,420 | 1,416 | 1,418 | 32,000 |
| 1999/12/03 | 1,417 | 1,421 | 1,416 | 1,418 | 21,000 |
| 1999/12/02 | 1,470 | 1,470 | 1,416 | 1,416 | 34,000 |
| 1999/12/01 | 1,421 | 1,422 | 1,421 | 1,422 | 12,000 |
| 1999/11/30 | 1,435 | 1,450 | 1,421 | 1,421 | 36,000 |
| 1999/11/29 | 1,420 | 1,435 | 1,415 | 1,435 | 14,000 |
| 1999/11/26 | 1,440 | 1,450 | 1,420 | 1,420 | 40,000 |
| 1999/11/25 | 1,441 | 1,461 | 1,439 | 1,440 | 34,000 |
| 1999/11/24 | 1,430 | 1,461 | 1,420 | 1,461 | 27,000 |
| 1999/11/22 | 1,443 | 1,483 | 1,430 | 1,483 | 13,000 |
| 1999/11/19 | 1,432 | 1,450 | 1,429 | 1,443 | 19,000 |
| 1999/11/18 | 1,479 | 1,479 | 1,414 | 1,423 | 28,000 |
| 1999/11/17 | 1,410 | 1,435 | 1,410 | 1,414 | 34,000 |
| 1999/11/16 | 1,455 | 1,455 | 1,400 | 1,410 | 27,000 |
| 1999/11/15 | 1,400 | 1,411 | 1,395 | 1,395 | 56,000 |
| 1999/11/12 | 1,401 | 1,411 | 1,400 | 1,400 | 58,000 |
| 1999/11/11 | 1,464 | 1,466 | 1,390 | 1,390 | 73,000 |
| 1999/11/10 | 1,470 | 1,471 | 1,450 | 1,450 | 41,000 |
| 1999/11/09 | 1,480 | 1,485 | 1,477 | 1,478 | 69,000 |
| 1999/11/08 | 1,480 | 1,480 | 1,472 | 1,472 | 19,000 |
| 1999/11/05 | 1,499 | 1,500 | 1,480 | 1,480 | 26,000 |
| 1999/11/04 | 1,490 | 1,500 | 1,490 | 1,499 | 23,000 |
| 1999/11/02 | 1,490 | 1,510 | 1,490 | 1,490 | 49,000 |
| 1999/11/01 | 1,451 | 1,500 | 1,450 | 1,460 | 28,000 |
| 1999/10/29 | 1,450 | 1,465 | 1,400 | 1,400 | 76,000 |
| 1999/10/28 | 1,455 | 1,455 | 1,423 | 1,437 | 46,000 |
| 1999/10/27 | 1,490 | 1,495 | 1,451 | 1,451 | 35,000 |
| 1999/10/26 | 1,500 | 1,514 | 1,490 | 1,490 | 29,000 |
| 1999/10/25 | 1,500 | 1,530 | 1,499 | 1,500 | 15,000 |
| 1999/10/22 | 1,498 | 1,498 | 1,490 | 1,498 | 23,000 |
| 1999/10/21 | 1,475 | 1,482 | 1,475 | 1,478 | 59,000 |
| 1999/10/20 | 1,485 | 1,487 | 1,470 | 1,475 | 95,000 |
| 1999/10/19 | 1,470 | 1,480 | 1,460 | 1,465 | 139,000 |
| 1999/10/18 | 1,500 | 1,500 | 1,450 | 1,459 | 61,000 |
| 1999/10/15 | 1,520 | 1,528 | 1,500 | 1,500 | 68,000 |
| 1999/10/14 | 1,552 | 1,568 | 1,520 | 1,520 | 40,000 |
| 1999/10/13 | 1,600 | 1,601 | 1,550 | 1,552 | 111,000 |
| 1999/10/12 | 1,609 | 1,609 | 1,600 | 1,600 | 74,000 |
| 1999/10/08 | 1,610 | 1,611 | 1,600 | 1,601 | 51,000 |
| 1999/10/07 | 1,606 | 1,615 | 1,606 | 1,610 | 23,000 |
| 1999/10/06 | 1,600 | 1,610 | 1,600 | 1,600 | 99,000 |
| 1999/10/05 | 1,635 | 1,644 | 1,620 | 1,626 | 33,000 |
| 1999/10/04 | 1,651 | 1,651 | 1,632 | 1,635 | 48,000 |
| 1999/10/01 | 1,600 | 1,652 | 1,600 | 1,650 | 62,000 |
| 1999/09/30 | 1,660 | 1,660 | 1,590 | 1,600 | 26,000 |
| 1999/09/29 | 1,680 | 1,680 | 1,582 | 1,630 | 17,000 |
| 1999/09/28 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 |
| 1999/09/27 | 1,701 | 1,701 | 1,690 | 1,699 | 219,000 |
| 1999/09/24 | 1,745 | 1,745 | 1,701 | 1,718 | 45,000 |
| 1999/09/22 | 1,775 | 1,779 | 1,760 | 1,762 | 44,000 |
| 1999/09/21 | 1,800 | 1,800 | 1,779 | 1,780 | 36,000 |
| 1999/09/20 | 1,800 | 1,820 | 1,791 | 1,800 | 48,000 |
| 1999/09/17 | 1,754 | 1,800 | 1,750 | 1,799 | 26,000 |
| 1999/09/16 | 1,779 | 1,780 | 1,750 | 1,750 | 31,000 |
| 1999/09/14 | 1,799 | 1,799 | 1,721 | 1,779 | 57,000 |
| 1999/09/13 | 1,780 | 1,800 | 1,761 | 1,798 | 65,000 |
| 1999/09/10 | 1,691 | 1,760 | 1,691 | 1,760 | 46,000 |
| 1999/09/09 | 1,695 | 1,695 | 1,691 | 1,691 | 19,000 |
| 1999/09/08 | 1,690 | 1,691 | 1,690 | 1,691 | 18,000 |
| 1999/09/07 | 1,710 | 1,750 | 1,690 | 1,690 | 29,000 |
| 1999/09/06 | 1,724 | 1,725 | 1,710 | 1,710 | 22,000 |
| 1999/09/03 | 1,726 | 1,726 | 1,720 | 1,724 | 14,000 |
| 1999/09/02 | 1,775 | 1,775 | 1,725 | 1,726 | 28,000 |
| 1999/09/01 | 1,721 | 1,750 | 1,721 | 1,750 | 19,000 |
| 1999/08/31 | 1,722 | 1,722 | 1,710 | 1,719 | 26,000 |
| 1999/08/30 | 1,721 | 1,730 | 1,721 | 1,722 | 11,000 |
| 1999/08/27 | 1,761 | 1,761 | 1,710 | 1,720 | 15,000 |
| 1999/08/26 | 1,701 | 1,719 | 1,701 | 1,701 | 9,000 |
| 1999/08/25 | 1,730 | 1,731 | 1,690 | 1,700 | 39,000 |
| 1999/08/24 | 1,756 | 1,778 | 1,756 | 1,756 | 21,000 |
| 1999/08/23 | 1,710 | 1,755 | 1,710 | 1,755 | 28,000 |
| 1999/08/20 | 1,710 | 1,720 | 1,700 | 1,710 | 11,000 |
| 1999/08/19 | 1,721 | 1,749 | 1,700 | 1,700 | 27,000 |
| 1999/08/18 | 1,790 | 1,790 | 1,720 | 1,720 | 19,000 |
| 1999/08/17 | 1,789 | 1,795 | 1,788 | 1,790 | 15,000 |
| 1999/08/16 | 1,780 | 1,788 | 1,763 | 1,788 | 19,000 |
| 1999/08/13 | 1,760 | 1,763 | 1,760 | 1,763 | 29,000 |
| 1999/08/12 | 1,750 | 1,770 | 1,749 | 1,760 | 22,000 |
| 1999/08/11 | 1,672 | 1,700 | 1,672 | 1,700 | 17,000 |
| 1999/08/10 | 1,670 | 1,672 | 1,670 | 1,672 | 6,000 |
| 1999/08/09 | 1,700 | 1,700 | 1,670 | 1,670 | 42,000 |
| 1999/08/06 | 1,690 | 1,700 | 1,680 | 1,680 | 44,000 |
| 1999/08/05 | 1,700 | 1,700 | 1,690 | 1,692 | 19,000 |
| 1999/08/04 | 1,701 | 1,731 | 1,700 | 1,710 | 50,000 |
| 1999/08/03 | 1,800 | 1,800 | 1,735 | 1,735 | 31,000 |
| 1999/08/02 | 1,750 | 1,755 | 1,750 | 1,750 | 10,000 |
| 1999/07/30 | 1,706 | 1,751 | 1,706 | 1,751 | 17,000 |
| 1999/07/29 | 1,699 | 1,720 | 1,699 | 1,706 | 23,000 |
| 1999/07/28 | 1,693 | 1,700 | 1,693 | 1,699 | 10,000 |
| 1999/07/27 | 1,670 | 1,701 | 1,670 | 1,693 | 25,000 |
| 1999/07/26 | 1,710 | 1,710 | 1,680 | 1,680 | 38,000 |
| 1999/07/23 | 1,700 | 1,713 | 1,700 | 1,711 | 19,000 |
| 1999/07/22 | 1,780 | 1,780 | 1,700 | 1,711 | 54,000 |
| 1999/07/21 | 1,809 | 1,810 | 1,780 | 1,784 | 54,000 |
| 1999/07/19 | 1,835 | 1,845 | 1,809 | 1,809 | 23,000 |
| 1999/07/16 | 1,910 | 1,920 | 1,850 | 1,850 | 126,000 |
| 1999/07/15 | 1,900 | 1,900 | 1,870 | 1,870 | 69,000 |
| 1999/07/14 | 1,800 | 1,889 | 1,800 | 1,870 | 221,000 |
| 1999/07/13 | 1,800 | 1,810 | 1,770 | 1,790 | 39,000 |
| 1999/07/12 | 1,800 | 1,820 | 1,750 | 1,770 | 72,000 |
| 1999/07/09 | 1,830 | 1,830 | 1,741 | 1,785 | 68,000 |
| 1999/07/08 | 1,730 | 1,850 | 1,715 | 1,800 | 248,000 |
| 1999/07/07 | 1,669 | 1,695 | 1,650 | 1,685 | 83,000 |
| 1999/07/06 | 1,671 | 1,675 | 1,650 | 1,672 | 71,000 |
| 1999/07/05 | 1,600 | 1,700 | 1,600 | 1,699 | 85,000 |
| 1999/07/02 | 1,632 | 1,640 | 1,612 | 1,634 | 53,000 |
| 1999/07/01 | 1,600 | 1,650 | 1,590 | 1,601 | 58,000 |
| 1999/06/30 | 1,590 | 1,600 | 1,590 | 1,590 | 45,000 |
| 1999/06/29 | 1,590 | 1,600 | 1,585 | 1,590 | 83,000 |
| 1999/06/28 | 1,601 | 1,602 | 1,590 | 1,590 | 18,000 |
| 1999/06/25 | 1,590 | 1,610 | 1,590 | 1,601 | 15,000 |
| 1999/06/24 | 1,610 | 1,613 | 1,590 | 1,610 | 29,000 |
| 1999/06/23 | 1,660 | 1,680 | 1,650 | 1,670 | 63,000 |
| 1999/06/22 | 1,731 | 1,731 | 1,680 | 1,680 | 32,000 |
| 1999/06/21 | 1,710 | 1,790 | 1,710 | 1,721 | 64,000 |
| 1999/06/18 | 1,620 | 1,700 | 1,620 | 1,700 | 141,000 |
| 1999/06/17 | 1,585 | 1,643 | 1,585 | 1,610 | 40,000 |
| 1999/06/16 | 1,572 | 1,581 | 1,572 | 1,575 | 29,000 |
| 1999/06/15 | 1,569 | 1,580 | 1,560 | 1,560 | 49,000 |
| 1999/06/14 | 1,546 | 1,580 | 1,545 | 1,570 | 41,000 |
| 1999/06/11 | 1,567 | 1,567 | 1,510 | 1,545 | 98,000 |
| 1999/06/10 | 1,539 | 1,540 | 1,510 | 1,530 | 9,000 |
| 1999/06/09 | 1,530 | 1,540 | 1,530 | 1,540 | 27,000 |
| 1999/06/08 | 1,511 | 1,530 | 1,510 | 1,530 | 11,000 |
| 1999/06/07 | 1,511 | 1,518 | 1,510 | 1,510 | 11,000 |
| 1999/06/04 | 1,510 | 1,518 | 1,510 | 1,510 | 17,000 |
| 1999/06/03 | 1,510 | 1,510 | 1,500 | 1,510 | 25,000 |
| 1999/06/02 | 1,521 | 1,521 | 1,505 | 1,507 | 10,000 |
| 1999/06/01 | 1,540 | 1,540 | 1,510 | 1,517 | 19,000 |
| 1999/05/31 | 1,550 | 1,550 | 1,540 | 1,540 | 7,000 |
| 1999/05/28 | 1,556 | 1,556 | 1,544 | 1,550 | 187,000 |
| 1999/05/27 | 1,560 | 1,565 | 1,555 | 1,565 | 21,000 |
| 1999/05/26 | 1,558 | 1,560 | 1,554 | 1,554 | 22,000 |
| 1999/05/25 | 1,560 | 1,560 | 1,556 | 1,560 | 18,000 |
| 1999/05/24 | 1,559 | 1,560 | 1,556 | 1,560 | 25,000 |
| 1999/05/21 | 1,553 | 1,560 | 1,545 | 1,560 | 45,000 |
| 1999/05/20 | 1,565 | 1,565 | 1,550 | 1,555 | 35,000 |
| 1999/05/19 | 1,560 | 1,560 | 1,555 | 1,559 | 26,000 |
| 1999/05/18 | 1,560 | 1,564 | 1,555 | 1,560 | 36,000 |
| 1999/05/17 | 1,562 | 1,562 | 1,560 | 1,560 | 53,000 |
| 1999/05/14 | 1,560 | 1,563 | 1,555 | 1,560 | 34,000 |
| 1999/05/13 | 1,560 | 1,570 | 1,560 | 1,560 | 15,000 |
| 1999/05/12 | 1,580 | 1,580 | 1,555 | 1,559 | 77,000 |
| 1999/05/11 | 1,560 | 1,570 | 1,559 | 1,570 | 39,000 |
| 1999/05/10 | 1,552 | 1,560 | 1,550 | 1,550 | 29,000 |
| 1999/05/07 | 1,580 | 1,580 | 1,552 | 1,552 | 57,000 |
| 1999/05/06 | 1,560 | 1,570 | 1,550 | 1,570 | 25,000 |
| 1999/04/30 | 1,538 | 1,540 | 1,529 | 1,529 | 27,000 |
| 1999/04/28 | 1,517 | 1,545 | 1,517 | 1,540 | 34,000 |
| 1999/04/27 | 1,516 | 1,520 | 1,516 | 1,520 | 20,000 |
| 1999/04/26 | 1,516 | 1,525 | 1,514 | 1,514 | 23,000 |
| 1999/04/23 | 1,522 | 1,522 | 1,500 | 1,515 | 10,000 |
| 1999/04/22 | 1,501 | 1,530 | 1,500 | 1,530 | 38,000 |
| 1999/04/21 | 1,514 | 1,532 | 1,482 | 1,500 | 38,000 |
| 1999/04/20 | 1,580 | 1,580 | 1,549 | 1,580 | 25,000 |
| 1999/04/19 | 1,560 | 1,560 | 1,514 | 1,550 | 20,000 |
| 1999/04/16 | 1,550 | 1,570 | 1,540 | 1,550 | 9,000 |
| 1999/04/15 | 1,600 | 1,600 | 1,540 | 1,540 | 30,000 |
| 1999/04/14 | 1,565 | 1,600 | 1,537 | 1,600 | 93,000 |
| 1999/04/13 | 1,575 | 1,600 | 1,565 | 1,565 | 146,000 |
| 1999/04/12 | 1,580 | 1,580 | 1,565 | 1,565 | 26,000 |
| 1999/04/09 | 1,581 | 1,600 | 1,580 | 1,580 | 23,000 |
| 1999/04/08 | 1,600 | 1,640 | 1,576 | 1,599 | 64,000 |
| 1999/04/07 | 1,499 | 1,583 | 1,498 | 1,580 | 154,000 |
| 1999/04/06 | 1,491 | 1,498 | 1,470 | 1,498 | 46,000 |
| 1999/04/05 | 1,470 | 1,485 | 1,470 | 1,472 | 70,000 |
| 1999/04/02 | 1,487 | 1,489 | 1,465 | 1,485 | 34,000 |
| 1999/04/01 | 1,438 | 1,460 | 1,430 | 1,444 | 41,000 |
| 1999/03/31 | 1,485 | 1,485 | 1,405 | 1,405 | 35,000 |
| 1999/03/30 | 1,442 | 1,485 | 1,435 | 1,465 | 67,000 |
| 1999/03/29 | 1,452 | 1,452 | 1,440 | 1,441 | 16,000 |
| 1999/03/26 | 1,450 | 1,499 | 1,440 | 1,440 | 12,000 |
| 1999/03/25 | 1,440 | 1,465 | 1,440 | 1,461 | 49,000 |
| 1999/03/24 | 1,431 | 1,493 | 1,430 | 1,440 | 36,000 |
| 1999/03/23 | 1,486 | 1,499 | 1,430 | 1,430 | 56,000 |
| 1999/03/19 | 1,420 | 1,442 | 1,420 | 1,425 | 62,000 |
| 1999/03/18 | 1,465 | 1,465 | 1,420 | 1,420 | 64,000 |
| 1999/03/17 | 1,461 | 1,500 | 1,460 | 1,500 | 77,000 |
| 1999/03/16 | 1,455 | 1,470 | 1,455 | 1,455 | 35,000 |
| 1999/03/15 | 1,480 | 1,480 | 1,468 | 1,468 | 21,000 |
| 1999/03/12 | 1,500 | 1,500 | 1,456 | 1,478 | 24,000 |
| 1999/03/11 | 1,441 | 1,496 | 1,441 | 1,489 | 24,000 |
| 1999/03/10 | 1,418 | 1,440 | 1,418 | 1,440 | 30,000 |
| 1999/03/09 | 1,430 | 1,431 | 1,400 | 1,410 | 50,000 |
| 1999/03/08 | 1,480 | 1,490 | 1,430 | 1,430 | 29,000 |
| 1999/03/05 | 1,437 | 1,480 | 1,435 | 1,480 | 23,000 |
| 1999/03/04 | 1,437 | 1,440 | 1,435 | 1,437 | 14,000 |
| 1999/03/03 | 1,455 | 1,455 | 1,450 | 1,455 | 17,000 |
| 1999/03/02 | 1,485 | 1,485 | 1,455 | 1,455 | 18,000 |
| 1999/03/01 | 1,467 | 1,470 | 1,455 | 1,455 | 22,000 |
| 1999/02/26 | 1,466 | 1,470 | 1,466 | 1,467 | 19,000 |
| 1999/02/25 | 1,468 | 1,485 | 1,460 | 1,461 | 16,000 |
| 1999/02/24 | 1,412 | 1,500 | 1,411 | 1,468 | 41,000 |
| 1999/02/23 | 1,470 | 1,470 | 1,385 | 1,411 | 35,000 |
| 1999/02/22 | 1,451 | 1,451 | 1,429 | 1,430 | 33,000 |
| 1999/02/19 | 1,500 | 1,500 | 1,450 | 1,450 | 25,000 |
| 1999/02/18 | 1,460 | 1,500 | 1,455 | 1,500 | 50,000 |
| 1999/02/17 | 1,440 | 1,450 | 1,436 | 1,450 | 25,000 |
| 1999/02/16 | 1,410 | 1,450 | 1,410 | 1,435 | 43,000 |
| 1999/02/15 | 1,400 | 1,420 | 1,380 | 1,410 | 51,000 |
| 1999/02/12 | 1,362 | 1,400 | 1,340 | 1,400 | 25,000 |
| 1999/02/10 | 1,340 | 1,362 | 1,340 | 1,362 | 23,000 |
| 1999/02/09 | 1,320 | 1,340 | 1,300 | 1,340 | 38,000 |
| 1999/02/08 | 1,250 | 1,300 | 1,250 | 1,300 | 110,000 |
| 1999/02/05 | 1,250 | 1,254 | 1,235 | 1,240 | 128,000 |
| 1999/02/04 | 1,305 | 1,307 | 1,281 | 1,284 | 126,000 |
| 1999/02/03 | 1,380 | 1,380 | 1,345 | 1,345 | 81,000 |
| 1999/02/02 | 1,400 | 1,400 | 1,382 | 1,386 | 66,000 |
| 1999/02/01 | 1,400 | 1,420 | 1,380 | 1,390 | 138,000 |
| 1999/01/29 | 1,480 | 1,480 | 1,380 | 1,380 | 103,000 |
| 1999/01/28 | 1,453 | 1,453 | 1,450 | 1,450 | 23,000 |
| 1999/01/27 | 1,465 | 1,465 | 1,449 | 1,452 | 30,000 |
| 1999/01/26 | 1,450 | 1,465 | 1,440 | 1,465 | 27,000 |
| 1999/01/25 | 1,450 | 1,454 | 1,450 | 1,450 | 54,000 |
| 1999/01/22 | 1,456 | 1,456 | 1,450 | 1,450 | 33,000 |
| 1999/01/21 | 1,451 | 1,454 | 1,450 | 1,452 | 79,000 |
| 1999/01/20 | 1,456 | 1,460 | 1,454 | 1,454 | 24,000 |
| 1999/01/19 | 1,470 | 1,470 | 1,455 | 1,455 | 25,000 |
| 1999/01/18 | 1,460 | 1,461 | 1,460 | 1,460 | 21,000 |
| 1999/01/14 | 1,410 | 1,460 | 1,410 | 1,460 | 24,000 |
| 1999/01/13 | 1,429 | 1,431 | 1,410 | 1,410 | 21,000 |
| 1999/01/12 | 1,421 | 1,430 | 1,420 | 1,430 | 17,000 |
| 1999/01/11 | 1,419 | 1,421 | 1,410 | 1,410 | 17,000 |
| 1999/01/08 | 1,441 | 1,441 | 1,420 | 1,420 | 23,000 |
| 1999/01/07 | 1,487 | 1,487 | 1,479 | 1,479 | 9,000 |
| 1999/01/06 | 1,450 | 1,490 | 1,450 | 1,488 | 10,000 |
| 1999/01/05 | 1,500 | 1,500 | 1,496 | 1,496 | 14,000 |
| 1999/01/04 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |