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 |