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
2000/12/29 880 899 880 899 9,000
2000/12/28 898 900 883 883 6,000
2000/12/27 880 899 880 898 6,000
2000/12/26 900 900 873 873 28,000
2000/12/25 910 910 890 900 14,000
2000/12/22 861 890 858 890 41,000
2000/12/21 898 898 860 860 39,000
2000/12/20 910 910 899 899 19,000
2000/12/19 926 929 920 925 11,000
2000/12/18 930 930 927 928 10,000
2000/12/15 930 930 918 918 12,000
2000/12/14 921 930 920 928 9,000
2000/12/13 885 930 885 930 20,000
2000/12/12 926 926 860 865 50,000
2000/12/11 930 930 927 927 39,000
2000/12/08 930 941 925 925 67,000
2000/12/07 927 928 926 927 16,000
2000/12/06 930 930 928 928 23,000
2000/12/05 930 930 925 926 18,000
2000/12/04 932 932 926 928 22,000
2000/12/01 930 930 922 922 21,000
2000/11/30 930 930 925 930 33,000
2000/11/29 920 941 920 930 24,000
2000/11/28 930 935 920 920 69,000
2000/11/27 920 935 920 930 24,000
2000/11/24 899 920 889 920 20,000
2000/11/22 894 910 880 880 22,000
2000/11/21 900 900 890 895 35,000
2000/11/20 880 900 862 900 23,000
2000/11/17 820 874 818 851 53,000
2000/11/16 880 880 810 826 83,000
2000/11/15 920 920 890 898 69,000
2000/11/14 990 990 920 929 70,000
2000/11/13 1,000 1,000 995 1,000 22,000
2000/11/10 998 1,002 998 1,000 7,000
2000/11/09 999 1,010 998 999 17,000
2000/11/08 998 1,000 998 998 25,000
2000/11/07 1,000 1,000 995 1,000 32,000
2000/11/06 998 1,000 998 1,000 22,000
2000/11/02 1,000 1,001 998 1,000 48,000
2000/11/01 1,000 1,000 998 998 24,000
2000/10/31 998 1,000 997 998 17,000
2000/10/30 999 1,000 997 997 17,000
2000/10/27 1,000 1,000 998 998 12,000
2000/10/26 998 1,000 998 1,000 25,000
2000/10/25 999 1,000 998 999 15,000
2000/10/24 1,000 1,000 998 999 20,000
2000/10/23 999 1,000 998 1,000 32,000
2000/10/20 999 1,000 998 999 51,000
2000/10/19 1,005 1,005 999 999 56,000
2000/10/18 1,015 1,015 1,002 1,009 43,000
2000/10/17 1,050 1,050 1,006 1,020 121,000
2000/10/16 1,128 1,128 1,116 1,116 8,000
2000/10/13 1,102 1,123 1,102 1,123 11,000
2000/10/12 1,110 1,131 1,101 1,130 30,000
2000/10/11 1,115 1,121 1,115 1,115 11,000
2000/10/10 1,120 1,139 1,120 1,137 14,000
2000/10/06 1,129 1,146 1,111 1,146 8,000
2000/10/05 1,127 1,149 1,126 1,149 25,000
2000/10/04 1,111 1,111 1,102 1,108 18,000
2000/10/03 1,135 1,135 1,111 1,111 31,000
2000/10/02 1,135 1,135 1,107 1,134 20,000
2000/09/29 1,139 1,142 1,110 1,142 31,000
2000/09/28 1,141 1,141 1,120 1,141 18,000
2000/09/27 1,140 1,150 1,130 1,144 16,000
2000/09/26 1,130 1,150 1,130 1,150 34,000
2000/09/25 1,200 1,200 1,195 1,200 74,000
2000/09/22 1,200 1,200 1,190 1,198 39,000
2000/09/21 1,186 1,200 1,186 1,200 39,000
2000/09/20 1,195 1,200 1,182 1,186 46,000
2000/09/19 1,187 1,188 1,180 1,188 21,000
2000/09/18 1,190 1,190 1,160 1,188 13,000
2000/09/14 1,156 1,157 1,155 1,156 18,000
2000/09/13 1,170 1,170 1,156 1,159 16,000
2000/09/12 1,155 1,160 1,155 1,155 26,000
2000/09/11 1,161 1,161 1,151 1,156 30,000
2000/09/08 1,150 1,160 1,150 1,155 50,000
2000/09/07 1,155 1,168 1,151 1,160 34,000
2000/09/06 1,150 1,155 1,150 1,152 29,000
2000/09/05 1,161 1,163 1,150 1,158 20,000
2000/09/04 1,179 1,179 1,160 1,160 38,000
2000/09/01 1,171 1,172 1,170 1,172 20,000
2000/08/31 1,170 1,171 1,169 1,170 24,000
2000/08/30 1,175 1,175 1,170 1,170 23,000
2000/08/29 1,180 1,180 1,173 1,180 37,000
2000/08/28 1,175 1,180 1,163 1,180 73,000
2000/08/25 1,179 1,182 1,170 1,174 33,000
2000/08/24 1,175 1,190 1,175 1,179 25,000
2000/08/23 1,181 1,190 1,176 1,189 24,000
2000/08/22 1,185 1,196 1,185 1,195 22,000
2000/08/21 1,185 1,197 1,180 1,197 13,000
2000/08/18 1,180 1,185 1,175 1,185 26,000
2000/08/17 1,180 1,181 1,170 1,175 30,000
2000/08/16 1,184 1,185 1,179 1,180 12,000
2000/08/15 1,189 1,190 1,180 1,189 18,000
2000/08/14 1,184 1,184 1,169 1,178 13,000
2000/08/11 1,167 1,179 1,167 1,176 8,000
2000/08/10 1,179 1,179 1,156 1,165 7,000
2000/08/09 1,151 1,180 1,151 1,180 21,000
2000/08/08 1,171 1,180 1,164 1,169 13,000
2000/08/07 1,160 1,160 1,150 1,160 10,000
2000/08/04 1,141 1,160 1,141 1,157 14,000
2000/08/03 1,141 1,141 1,126 1,138 11,000
2000/08/02 1,122 1,180 1,101 1,101 85,000
2000/08/01 1,126 1,127 1,121 1,121 16,000
2000/07/31 1,116 1,118 1,112 1,115 18,000
2000/07/28 1,115 1,124 1,110 1,116 15,000
2000/07/27 1,120 1,123 1,105 1,115 20,000
2000/07/26 1,120 1,129 1,120 1,120 16,000
2000/07/25 1,115 1,115 1,105 1,105 19,000
2000/07/24 1,140 1,140 1,100 1,115 43,000
2000/07/21 1,165 1,165 1,140 1,140 51,000
2000/07/19 1,184 1,184 1,165 1,165 38,000
2000/07/18 1,205 1,205 1,170 1,184 61,000
2000/07/17 1,210 1,210 1,200 1,202 42,000
2000/07/14 1,210 1,210 1,190 1,202 33,000
2000/07/13 1,180 1,183 1,179 1,181 17,000
2000/07/12 1,175 1,180 1,175 1,179 37,000
2000/07/11 1,191 1,191 1,165 1,175 28,000
2000/07/10 1,207 1,207 1,182 1,182 51,000
2000/07/07 1,212 1,220 1,205 1,207 26,000
2000/07/06 1,208 1,214 1,205 1,213 46,000
2000/07/05 1,200 1,219 1,199 1,206 41,000
2000/07/04 1,205 1,210 1,190 1,199 41,000
2000/07/03 1,191 1,200 1,191 1,195 44,000
2000/06/30 1,201 1,220 1,190 1,190 34,000
2000/06/29 1,210 1,220 1,200 1,220 75,000
2000/06/28 1,151 1,230 1,150 1,230 115,000
2000/06/27 1,110 1,145 1,110 1,144 58,000
2000/06/26 1,110 1,110 1,100 1,100 28,000
2000/06/23 1,116 1,118 1,096 1,100 50,000
2000/06/22 1,086 1,132 1,086 1,118 51,000
2000/06/21 1,055 1,082 1,055 1,082 37,000
2000/06/20 1,069 1,069 1,050 1,054 48,000
2000/06/19 1,035 1,040 1,030 1,040 45,000
2000/06/16 1,038 1,040 1,030 1,035 36,000
2000/06/15 1,046 1,050 1,035 1,037 41,000
2000/06/14 1,041 1,055 1,041 1,046 39,000
2000/06/13 1,079 1,079 1,050 1,050 32,000
2000/06/12 1,050 1,070 1,035 1,068 35,000
2000/06/09 1,038 1,040 1,035 1,035 48,000
2000/06/08 1,051 1,051 1,040 1,040 22,000
2000/06/07 1,040 1,055 1,031 1,054 57,000
2000/06/06 1,050 1,050 1,040 1,040 26,000
2000/06/05 1,051 1,056 1,040 1,050 60,000
2000/06/02 1,060 1,063 1,051 1,051 37,000
2000/06/01 1,060 1,060 1,059 1,059 10,000
2000/05/31 1,059 1,059 1,050 1,054 22,000
2000/05/30 1,058 1,060 1,050 1,059 31,000
2000/05/29 1,050 1,060 1,050 1,060 35,000
2000/05/26 1,060 1,060 1,051 1,051 21,000
2000/05/25 1,080 1,080 1,060 1,060 19,000
2000/05/24 1,070 1,070 1,050 1,060 30,000
2000/05/23 1,080 1,081 1,072 1,080 22,000
2000/05/22 1,090 1,090 1,070 1,080 17,000
2000/05/19 1,090 1,098 1,070 1,098 36,000
2000/05/18 1,103 1,103 1,090 1,091 23,000
2000/05/17 1,100 1,100 1,090 1,090 22,000
2000/05/16 1,091 1,101 1,086 1,093 31,000
2000/05/15 1,085 1,100 1,085 1,086 48,000
2000/05/12 1,080 1,080 1,072 1,072 10,000
2000/05/11 1,084 1,084 1,070 1,080 10,000
2000/05/10 1,081 1,090 1,070 1,089 18,000
2000/05/09 1,081 1,090 1,081 1,089 20,000
2000/05/08 1,078 1,080 1,076 1,079 16,000
2000/05/02 1,080 1,080 1,061 1,061 25,000
2000/05/01 1,040 1,069 1,040 1,048 19,000
2000/04/28 1,069 1,069 1,038 1,038 19,000
2000/04/27 1,051 1,054 1,040 1,040 24,000
2000/04/26 1,069 1,069 1,042 1,042 9,000
2000/04/25 1,056 1,059 1,042 1,042 26,000
2000/04/24 1,067 1,075 1,050 1,050 17,000
2000/04/21 1,052 1,058 1,040 1,058 18,000
2000/04/20 1,055 1,070 1,040 1,050 19,000
2000/04/19 1,051 1,073 1,038 1,050 34,000
2000/04/18 1,035 1,048 1,013 1,020 37,000
2000/04/17 1,050 1,050 1,010 1,035 44,000
2000/04/14 1,051 1,068 1,051 1,068 18,000
2000/04/13 1,066 1,066 1,052 1,054 21,000
2000/04/12 1,070 1,070 1,055 1,066 31,000
2000/04/11 1,069 1,070 1,061 1,070 12,000
2000/04/10 1,062 1,074 1,055 1,069 22,000
2000/04/07 1,075 1,075 1,062 1,062 15,000
2000/04/06 1,080 1,081 1,062 1,075 21,000
2000/04/05 1,070 1,072 1,060 1,061 22,000
2000/04/04 1,090 1,090 1,061 1,072 36,000
2000/04/03 1,097 1,097 1,070 1,070 15,000
2000/03/31 1,095 1,098 1,090 1,098 18,000
2000/03/30 1,083 1,100 1,070 1,070 26,000
2000/03/29 1,099 1,100 1,060 1,070 52,000
2000/03/28 1,050 1,150 1,050 1,100 46,000
2000/03/27 1,203 1,220 1,185 1,212 86,000
2000/03/24 1,117 1,130 1,088 1,122 71,000
2000/03/23 1,081 1,088 1,076 1,078 71,000
2000/03/22 1,060 1,070 1,060 1,065 76,000
2000/03/21 1,070 1,070 1,051 1,051 53,000
2000/03/17 1,051 1,069 1,040 1,050 74,000
2000/03/16 1,050 1,051 1,024 1,050 33,000
2000/03/15 1,020 1,025 1,016 1,020 31,000
2000/03/14 1,011 1,045 1,011 1,015 35,000
2000/03/13 1,002 1,028 1,001 1,002 30,000
2000/03/10 1,000 1,030 999 1,030 178,000
2000/03/09 1,009 1,030 1,009 1,028 25,000
2000/03/08 1,004 1,009 1,000 1,009 118,000
2000/03/07 1,031 1,031 1,000 1,004 85,000
2000/03/06 1,030 1,036 1,001 1,010 87,000
2000/03/03 1,050 1,050 1,031 1,036 21,000
2000/03/02 1,067 1,067 1,030 1,050 55,000
2000/03/01 1,082 1,082 1,030 1,067 47,000
2000/02/29 1,011 1,024 1,002 1,002 71,000
2000/02/28 1,010 1,020 999 1,008 76,000
2000/02/25 997 1,005 990 997 116,000
2000/02/24 998 1,000 990 990 130,000
2000/02/23 1,000 1,000 995 998 92,000
2000/02/22 1,046 1,046 998 998 89,000
2000/02/21 1,071 1,075 1,030 1,038 70,000
2000/02/18 1,111 1,111 1,070 1,080 111,000
2000/02/17 1,135 1,135 1,100 1,105 44,000
2000/02/16 1,141 1,150 1,138 1,146 18,000
2000/02/15 1,200 1,200 1,141 1,141 34,000
2000/02/14 1,200 1,200 1,170 1,170 27,000
2000/02/10 1,150 1,153 1,128 1,128 67,000
2000/02/09 1,160 1,160 1,150 1,150 81,000
2000/02/08 1,168 1,180 1,160 1,160 52,000
2000/02/07 1,170 1,172 1,168 1,168 45,000
2000/02/04 1,176 1,184 1,170 1,172 53,000
2000/02/03 1,180 1,184 1,172 1,172 44,000
2000/02/02 1,209 1,209 1,191 1,193 32,000
2000/02/01 1,226 1,226 1,170 1,191 114,000
2000/01/31 1,230 1,230 1,200 1,226 33,000
2000/01/28 1,226 1,226 1,215 1,220 18,000
2000/01/27 1,240 1,249 1,220 1,225 22,000
2000/01/26 1,250 1,255 1,236 1,236 33,000
2000/01/25 1,221 1,268 1,221 1,247 24,000
2000/01/24 1,270 1,270 1,215 1,215 55,000
2000/01/21 1,185 1,220 1,182 1,190 84,000
2000/01/20 1,170 1,170 1,168 1,170 45,000
2000/01/19 1,168 1,170 1,151 1,163 128,000
2000/01/18 1,175 1,175 1,160 1,167 122,000
2000/01/17 1,193 1,193 1,150 1,165 154,000
2000/01/14 1,172 1,172 1,165 1,170 76,000
2000/01/13 1,180 1,180 1,160 1,172 85,000
2000/01/12 1,190 1,195 1,179 1,180 120,000
2000/01/11 1,220 1,220 1,179 1,179 160,000
2000/01/07 1,250 1,260 1,180 1,180 158,000
2000/01/06 1,300 1,300 1,250 1,260 63,000
2000/01/05 1,390 1,390 1,310 1,330 22,000
2000/01/04 1,380 1,380 1,360 1,360 6,000

このページの先頭へ