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
2001/12/28 840 840 833 839 12,000
2001/12/27 840 840 830 833 14,000
2001/12/26 848 848 820 846 16,000
2001/12/25 811 828 811 828 8,000
2001/12/21 807 835 807 808 14,000
2001/12/20 830 830 805 805 29,000
2001/12/19 811 832 811 830 16,000
2001/12/18 840 840 806 811 10,000
2001/12/17 802 803 800 803 10,000
2001/12/14 792 818 792 802 76,000
2001/12/13 838 847 836 844 12,000
2001/12/12 860 860 839 840 26,000
2001/12/11 855 859 849 849 14,000
2001/12/10 860 860 855 858 15,000
2001/12/07 860 860 855 858 21,000
2001/12/06 847 859 841 858 27,000
2001/12/05 841 848 833 843 22,000
2001/12/04 845 846 834 840 25,000
2001/12/03 809 850 808 849 29,000
2001/11/30 799 805 799 805 20,000
2001/11/29 790 799 790 792 20,000
2001/11/28 796 797 791 791 11,000
2001/11/27 800 800 792 792 66,000
2001/11/26 799 801 799 800 80,000
2001/11/22 799 800 798 798 15,000
2001/11/21 800 800 796 797 30,000
2001/11/20 800 801 797 797 31,000
2001/11/19 795 800 795 797 34,000
2001/11/16 805 805 792 798 150,000
2001/11/15 808 808 801 807 45,000
2001/11/14 824 824 815 816 23,000
2001/11/13 830 830 820 825 24,000
2001/11/12 837 839 834 834 11,000
2001/11/09 850 850 836 836 31,000
2001/11/08 857 857 851 852 11,000
2001/11/07 861 861 860 860 14,000
2001/11/06 860 863 855 863 16,000
2001/11/05 864 865 860 864 14,000
2001/11/02 880 880 865 870 14,000
2001/11/01 879 879 860 865 34,000
2001/10/31 875 875 870 875 52,000
2001/10/30 885 885 875 880 36,000
2001/10/29 890 890 880 885 41,000
2001/10/26 894 894 890 890 26,000
2001/10/25 872 895 872 894 24,000
2001/10/24 875 878 871 872 23,000
2001/10/23 881 885 871 880 30,000
2001/10/22 880 880 875 880 18,000
2001/10/19 883 885 865 885 18,000
2001/10/18 864 870 864 869 15,000
2001/10/17 870 875 860 865 18,000
2001/10/16 899 899 870 880 41,000
2001/10/15 904 914 900 902 25,000
2001/10/12 913 920 902 902 27,000
2001/10/11 924 925 903 903 12,000
2001/10/10 906 915 905 915 6,000
2001/10/09 926 926 908 915 10,000
2001/10/05 926 928 915 926 12,000
2001/10/04 910 925 906 906 8,000
2001/10/03 930 930 901 910 10,000
2001/10/02 926 926 900 900 14,000
2001/10/01 884 896 880 896 20,000
2001/09/28 900 900 881 884 40,000
2001/09/27 901 910 900 905 11,000
2001/09/26 910 915 904 910 19,000
2001/09/25 933 933 903 908 31,000
2001/09/21 945 948 937 941 82,000
2001/09/20 936 948 935 948 32,000
2001/09/19 921 938 921 936 20,000
2001/09/18 914 940 914 921 25,000
2001/09/17 930 930 901 920 21,000
2001/09/14 911 935 911 935 39,000
2001/09/13 830 889 830 889 40,000
2001/09/12 919 919 875 880 86,000
2001/09/11 931 931 922 922 45,000
2001/09/10 940 940 932 940 22,000
2001/09/07 942 942 940 942 22,000
2001/09/06 942 945 939 943 17,000
2001/09/05 948 948 938 940 11,000
2001/09/04 939 939 930 938 13,000
2001/09/03 939 949 921 921 36,000
2001/08/31 960 960 930 930 102,000
2001/08/30 950 950 949 950 33,000
2001/08/29 951 959 950 950 29,000
2001/08/28 951 958 950 951 10,000
2001/08/27 960 960 950 950 74,000
2001/08/24 959 960 956 956 23,000
2001/08/23 961 961 958 958 14,000
2001/08/22 962 969 955 961 14,000
2001/08/21 962 963 956 962 13,000
2001/08/20 966 970 955 955 33,000
2001/08/17 966 975 965 965 42,000
2001/08/16 974 974 966 966 16,000
2001/08/15 969 974 963 974 24,000
2001/08/14 975 975 959 965 10,000
2001/08/13 956 960 953 955 21,000
2001/08/10 961 976 955 955 31,000
2001/08/09 971 972 965 971 18,000
2001/08/08 972 973 970 972 12,000
2001/08/07 973 973 968 973 21,000
2001/08/06 975 975 966 970 14,000
2001/08/03 974 975 970 972 23,000
2001/08/02 975 979 974 974 22,000
2001/08/01 969 970 969 970 18,000
2001/07/31 966 967 966 967 7,000
2001/07/30 960 968 960 965 10,000
2001/07/27 959 960 954 960 12,000
2001/07/26 959 959 954 959 13,000
2001/07/25 940 955 940 950 35,000
2001/07/24 950 950 940 944 38,000
2001/07/23 944 944 935 939 38,000
2001/07/19 950 955 945 945 17,000
2001/07/18 950 950 947 950 21,000
2001/07/17 945 950 945 950 18,000
2001/07/16 965 965 945 950 12,000
2001/07/13 945 949 942 949 5,000
2001/07/12 945 950 935 950 18,000
2001/07/11 945 945 936 940 16,000
2001/07/10 957 957 940 940 28,000
2001/07/09 935 948 935 947 22,000
2001/07/06 954 954 931 931 32,000
2001/07/05 965 965 935 935 53,000
2001/07/04 959 964 950 950 26,000
2001/07/03 981 981 962 965 15,000
2001/07/02 976 982 961 961 22,000
2001/06/29 971 981 971 975 24,000
2001/06/28 970 980 969 977 11,000
2001/06/27 974 979 970 978 12,000
2001/06/26 965 980 965 975 19,000
2001/06/25 954 984 954 984 17,000
2001/06/22 960 974 954 954 30,000
2001/06/21 960 975 960 960 9,000
2001/06/20 956 965 956 960 7,000
2001/06/19 953 964 953 955 12,000
2001/06/18 965 965 950 950 8,000
2001/06/15 975 975 954 955 13,000
2001/06/14 973 979 965 975 14,000
2001/06/13 970 985 960 980 25,000
2001/06/12 985 985 978 985 22,000
2001/06/11 979 985 976 985 39,000
2001/06/08 951 985 951 979 59,000
2001/06/07 956 975 949 975 30,000
2001/06/06 941 970 941 957 15,000
2001/06/05 941 941 936 940 13,000
2001/06/04 970 970 949 949 13,000
2001/06/01 960 960 950 954 17,000
2001/05/31 960 960 940 941 17,000
2001/05/30 940 963 940 960 10,000
2001/05/29 940 974 940 970 13,000
2001/05/28 933 939 933 937 10,000
2001/05/25 931 944 930 932 30,000
2001/05/24 940 940 931 931 12,000
2001/05/23 932 944 931 944 15,000
2001/05/22 940 942 930 931 37,000
2001/05/21 950 951 935 935 62,000
2001/05/18 972 980 972 980 11,000
2001/05/17 949 952 945 952 23,000
2001/05/16 952 959 947 949 59,000
2001/05/15 980 980 951 952 60,000
2001/05/14 999 999 980 980 10,000
2001/05/11 985 999 975 999 20,000
2001/05/10 980 983 975 983 12,000
2001/05/09 980 985 980 980 14,000
2001/05/08 970 980 970 975 22,000
2001/05/07 956 971 956 960 26,000
2001/05/02 965 970 956 956 27,000
2001/05/01 975 975 955 955 36,000
2001/04/27 948 955 947 955 22,000
2001/04/26 950 950 943 946 22,000
2001/04/25 942 947 942 942 8,000
2001/04/24 948 948 940 940 8,000
2001/04/23 948 949 930 949 16,000
2001/04/20 935 945 935 935 17,000
2001/04/19 940 950 936 950 19,000
2001/04/18 949 950 941 949 33,000
2001/04/17 920 947 915 929 20,000
2001/04/16 915 921 915 920 13,000
2001/04/13 915 915 911 911 8,000
2001/04/12 930 935 920 920 24,000
2001/04/11 920 930 914 920 24,000
2001/04/10 921 921 920 921 10,000
2001/04/09 929 930 920 929 9,000
2001/04/06 927 929 920 929 13,000
2001/04/05 928 928 913 927 10,000
2001/04/04 905 929 905 929 14,000
2001/04/03 910 932 909 932 13,000
2001/04/02 919 919 901 910 19,000
2001/03/30 950 950 920 920 11,000
2001/03/29 937 940 925 925 21,000
2001/03/28 950 950 920 947 21,000
2001/03/27 950 967 940 950 29,000
2001/03/26 995 1,020 981 1,020 95,000
2001/03/23 961 970 961 970 48,000
2001/03/22 950 966 950 959 36,000
2001/03/21 949 949 936 945 30,000
2001/03/19 922 935 921 935 17,000
2001/03/16 924 924 920 920 30,000
2001/03/15 935 935 919 923 31,000
2001/03/14 920 938 915 938 15,000
2001/03/13 928 930 920 930 36,000
2001/03/12 924 926 920 925 10,000
2001/03/09 905 924 905 924 40,000
2001/03/08 906 911 906 911 8,000
2001/03/07 910 910 905 905 27,000
2001/03/06 908 910 903 910 33,000
2001/03/05 909 909 905 909 14,000
2001/03/02 910 910 906 909 19,000
2001/03/01 909 910 904 905 9,000
2001/02/28 909 910 905 905 11,000
2001/02/27 910 910 905 910 19,000
2001/02/26 904 910 903 903 26,000
2001/02/23 902 906 900 900 15,000
2001/02/22 901 905 900 900 18,000
2001/02/21 910 910 903 903 27,000
2001/02/20 920 921 910 910 45,000
2001/02/19 920 920 907 917 15,000
2001/02/16 910 910 905 906 6,000
2001/02/15 909 910 905 905 11,000
2001/02/14 911 911 905 910 18,000
2001/02/13 912 914 910 910 46,000
2001/02/09 900 915 900 912 60,000
2001/02/08 903 905 902 905 8,000
2001/02/07 906 906 900 903 7,000
2001/02/06 907 908 896 897 16,000
2001/02/05 900 907 900 907 9,000
2001/02/02 900 905 900 905 24,000
2001/02/01 900 900 897 897 14,000
2001/01/31 900 900 896 899 12,000
2001/01/30 899 900 899 899 6,000
2001/01/29 910 910 896 896 12,000
2001/01/26 890 900 890 896 6,000
2001/01/25 901 908 900 901 13,000
2001/01/24 907 907 901 901 5,000
2001/01/23 901 908 900 908 12,000
2001/01/22 900 901 890 890 10,000
2001/01/19 910 910 887 909 12,000
2001/01/18 905 920 905 920 13,000
2001/01/17 900 900 885 886 12,000
2001/01/16 890 900 890 890 13,000
2001/01/15 891 900 885 885 7,000
2001/01/12 880 900 880 891 16,000
2001/01/11 900 905 896 905 16,000
2001/01/10 881 900 881 900 10,000
2001/01/09 880 889 880 883 7,000
2001/01/05 900 915 899 902 21,000
2001/01/04 919 919 870 870 15,000

このページの先頭へ