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 |