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 |
---|---|---|---|---|---|
2002/12/30 | 852 | 855 | 852 | 855 | 7,000 |
2002/12/27 | 840 | 848 | 840 | 842 | 23,000 |
2002/12/26 | 832 | 839 | 825 | 836 | 20,000 |
2002/12/25 | 834 | 840 | 832 | 832 | 22,000 |
2002/12/24 | 820 | 830 | 818 | 825 | 34,000 |
2002/12/20 | 817 | 820 | 816 | 817 | 27,000 |
2002/12/19 | 817 | 818 | 814 | 818 | 17,000 |
2002/12/18 | 822 | 822 | 814 | 814 | 29,000 |
2002/12/17 | 815 | 820 | 815 | 815 | 25,000 |
2002/12/16 | 824 | 824 | 815 | 815 | 18,000 |
2002/12/13 | 818 | 819 | 815 | 816 | 75,000 |
2002/12/12 | 820 | 821 | 818 | 821 | 10,000 |
2002/12/11 | 815 | 820 | 815 | 818 | 26,000 |
2002/12/10 | 828 | 828 | 815 | 815 | 45,000 |
2002/12/09 | 828 | 828 | 820 | 827 | 31,000 |
2002/12/06 | 821 | 829 | 818 | 818 | 31,000 |
2002/12/05 | 825 | 826 | 820 | 821 | 24,000 |
2002/12/04 | 822 | 830 | 822 | 826 | 23,000 |
2002/12/03 | 821 | 828 | 818 | 822 | 47,000 |
2002/12/02 | 835 | 836 | 820 | 820 | 63,000 |
2002/11/29 | 817 | 834 | 817 | 823 | 43,000 |
2002/11/28 | 820 | 828 | 816 | 816 | 40,000 |
2002/11/27 | 820 | 828 | 820 | 821 | 32,000 |
2002/11/26 | 817 | 837 | 816 | 822 | 25,000 |
2002/11/25 | 813 | 820 | 810 | 815 | 24,000 |
2002/11/22 | 810 | 815 | 803 | 804 | 49,000 |
2002/11/21 | 805 | 815 | 804 | 807 | 21,000 |
2002/11/20 | 810 | 810 | 804 | 809 | 67,000 |
2002/11/19 | 817 | 817 | 810 | 812 | 25,000 |
2002/11/18 | 813 | 820 | 812 | 820 | 25,000 |
2002/11/15 | 819 | 820 | 812 | 812 | 27,000 |
2002/11/14 | 822 | 825 | 819 | 819 | 37,000 |
2002/11/13 | 825 | 825 | 823 | 823 | 20,000 |
2002/11/12 | 822 | 834 | 821 | 830 | 24,000 |
2002/11/11 | 839 | 839 | 821 | 821 | 21,000 |
2002/11/08 | 844 | 844 | 831 | 840 | 24,000 |
2002/11/07 | 845 | 845 | 840 | 845 | 28,000 |
2002/11/06 | 850 | 850 | 845 | 845 | 23,000 |
2002/11/05 | 855 | 855 | 848 | 850 | 38,000 |
2002/11/01 | 852 | 855 | 851 | 851 | 12,000 |
2002/10/31 | 855 | 855 | 850 | 854 | 11,000 |
2002/10/30 | 855 | 860 | 854 | 855 | 18,000 |
2002/10/29 | 851 | 860 | 851 | 856 | 20,000 |
2002/10/28 | 850 | 856 | 850 | 855 | 29,000 |
2002/10/25 | 846 | 855 | 846 | 852 | 23,000 |
2002/10/24 | 851 | 855 | 847 | 849 | 31,000 |
2002/10/23 | 860 | 861 | 850 | 850 | 36,000 |
2002/10/22 | 885 | 885 | 860 | 860 | 26,000 |
2002/10/21 | 886 | 886 | 874 | 885 | 17,000 |
2002/10/18 | 870 | 873 | 866 | 866 | 13,000 |
2002/10/17 | 863 | 880 | 863 | 867 | 10,000 |
2002/10/16 | 872 | 886 | 867 | 880 | 24,000 |
2002/10/15 | 890 | 900 | 880 | 886 | 10,000 |
2002/10/11 | 850 | 880 | 850 | 880 | 23,000 |
2002/10/10 | 873 | 874 | 845 | 847 | 48,000 |
2002/10/09 | 871 | 878 | 871 | 873 | 15,000 |
2002/10/08 | 870 | 877 | 870 | 876 | 13,000 |
2002/10/07 | 883 | 884 | 870 | 871 | 14,000 |
2002/10/04 | 865 | 912 | 865 | 911 | 34,000 |
2002/10/03 | 897 | 897 | 888 | 888 | 23,000 |
2002/10/02 | 902 | 902 | 897 | 897 | 13,000 |
2002/10/01 | 901 | 901 | 896 | 897 | 14,000 |
2002/09/30 | 901 | 912 | 901 | 902 | 18,000 |
2002/09/27 | 900 | 910 | 900 | 910 | 27,000 |
2002/09/26 | 913 | 914 | 901 | 905 | 28,000 |
2002/09/25 | 910 | 917 | 905 | 915 | 28,000 |
2002/09/24 | 939 | 940 | 935 | 940 | 100,000 |
2002/09/20 | 936 | 938 | 933 | 937 | 41,000 |
2002/09/19 | 937 | 940 | 930 | 931 | 47,000 |
2002/09/18 | 923 | 925 | 922 | 924 | 25,000 |
2002/09/17 | 930 | 935 | 927 | 930 | 30,000 |
2002/09/13 | 916 | 922 | 916 | 920 | 62,000 |
2002/09/12 | 926 | 935 | 925 | 926 | 29,000 |
2002/09/11 | 917 | 926 | 914 | 920 | 25,000 |
2002/09/10 | 911 | 918 | 910 | 918 | 22,000 |
2002/09/09 | 915 | 915 | 911 | 911 | 8,000 |
2002/09/06 | 895 | 896 | 888 | 896 | 18,000 |
2002/09/05 | 901 | 911 | 884 | 888 | 70,000 |
2002/09/04 | 899 | 900 | 885 | 900 | 61,000 |
2002/09/03 | 905 | 905 | 895 | 900 | 68,000 |
2002/09/02 | 918 | 919 | 905 | 905 | 46,000 |
2002/08/30 | 924 | 924 | 916 | 920 | 32,000 |
2002/08/29 | 920 | 920 | 914 | 917 | 20,000 |
2002/08/28 | 922 | 926 | 920 | 920 | 31,000 |
2002/08/27 | 934 | 934 | 923 | 923 | 21,000 |
2002/08/26 | 938 | 938 | 926 | 934 | 52,000 |
2002/08/23 | 940 | 942 | 931 | 931 | 37,000 |
2002/08/22 | 931 | 944 | 931 | 941 | 20,000 |
2002/08/21 | 944 | 945 | 930 | 940 | 22,000 |
2002/08/20 | 946 | 946 | 935 | 944 | 11,000 |
2002/08/19 | 940 | 940 | 931 | 940 | 14,000 |
2002/08/16 | 944 | 944 | 930 | 930 | 10,000 |
2002/08/15 | 934 | 940 | 928 | 931 | 24,000 |
2002/08/14 | 919 | 931 | 919 | 931 | 14,000 |
2002/08/13 | 938 | 938 | 918 | 918 | 10,000 |
2002/08/12 | 940 | 940 | 916 | 930 | 18,000 |
2002/08/09 | 916 | 940 | 911 | 934 | 33,000 |
2002/08/08 | 913 | 915 | 905 | 915 | 15,000 |
2002/08/07 | 901 | 911 | 901 | 908 | 14,000 |
2002/08/06 | 907 | 907 | 901 | 904 | 21,000 |
2002/08/05 | 907 | 907 | 904 | 905 | 27,000 |
2002/08/02 | 915 | 915 | 913 | 913 | 17,000 |
2002/08/01 | 911 | 911 | 908 | 909 | 9,000 |
2002/07/31 | 914 | 915 | 906 | 915 | 19,000 |
2002/07/30 | 915 | 915 | 911 | 915 | 8,000 |
2002/07/29 | 909 | 915 | 907 | 915 | 43,000 |
2002/07/26 | 919 | 919 | 907 | 907 | 34,000 |
2002/07/25 | 920 | 920 | 910 | 910 | 22,000 |
2002/07/24 | 913 | 915 | 911 | 911 | 15,000 |
2002/07/23 | 907 | 915 | 905 | 913 | 24,000 |
2002/07/22 | 906 | 913 | 900 | 907 | 48,000 |
2002/07/19 | 919 | 919 | 908 | 919 | 41,000 |
2002/07/18 | 919 | 919 | 914 | 916 | 14,000 |
2002/07/17 | 914 | 914 | 905 | 913 | 39,000 |
2002/07/16 | 926 | 929 | 915 | 917 | 11,000 |
2002/07/15 | 939 | 939 | 916 | 916 | 19,000 |
2002/07/12 | 945 | 945 | 920 | 929 | 22,000 |
2002/07/11 | 923 | 932 | 920 | 920 | 21,000 |
2002/07/10 | 945 | 945 | 930 | 938 | 18,000 |
2002/07/09 | 942 | 949 | 940 | 949 | 7,000 |
2002/07/08 | 945 | 949 | 935 | 939 | 22,000 |
2002/07/05 | 939 | 945 | 936 | 944 | 11,000 |
2002/07/04 | 935 | 950 | 935 | 939 | 12,000 |
2002/07/03 | 930 | 949 | 929 | 949 | 24,000 |
2002/07/02 | 930 | 930 | 920 | 930 | 21,000 |
2002/07/01 | 915 | 928 | 915 | 928 | 4,000 |
2002/06/28 | 905 | 925 | 905 | 925 | 20,000 |
2002/06/27 | 910 | 928 | 905 | 910 | 12,000 |
2002/06/26 | 925 | 925 | 910 | 910 | 16,000 |
2002/06/25 | 919 | 930 | 919 | 930 | 12,000 |
2002/06/24 | 910 | 920 | 905 | 920 | 14,000 |
2002/06/21 | 903 | 915 | 903 | 911 | 14,000 |
2002/06/20 | 906 | 919 | 906 | 912 | 15,000 |
2002/06/19 | 912 | 917 | 906 | 906 | 14,000 |
2002/06/18 | 920 | 928 | 906 | 928 | 12,000 |
2002/06/17 | 920 | 922 | 900 | 900 | 44,000 |
2002/06/14 | 930 | 936 | 920 | 920 | 86,000 |
2002/06/13 | 955 | 960 | 925 | 930 | 17,000 |
2002/06/12 | 964 | 965 | 950 | 965 | 19,000 |
2002/06/11 | 950 | 970 | 948 | 965 | 79,000 |
2002/06/10 | 930 | 957 | 930 | 957 | 80,000 |
2002/06/07 | 900 | 920 | 900 | 920 | 37,000 |
2002/06/06 | 905 | 906 | 900 | 900 | 22,000 |
2002/06/05 | 901 | 907 | 900 | 905 | 13,000 |
2002/06/04 | 900 | 910 | 900 | 900 | 13,000 |
2002/06/03 | 910 | 910 | 900 | 910 | 5,000 |
2002/05/31 | 901 | 910 | 901 | 902 | 26,000 |
2002/05/30 | 908 | 908 | 896 | 896 | 20,000 |
2002/05/29 | 915 | 916 | 905 | 910 | 20,000 |
2002/05/28 | 903 | 914 | 901 | 914 | 41,000 |
2002/05/27 | 900 | 905 | 900 | 903 | 27,000 |
2002/05/24 | 900 | 900 | 895 | 899 | 20,000 |
2002/05/23 | 880 | 893 | 875 | 893 | 26,000 |
2002/05/22 | 880 | 884 | 879 | 879 | 16,000 |
2002/05/21 | 880 | 880 | 862 | 870 | 19,000 |
2002/05/20 | 865 | 875 | 865 | 870 | 19,000 |
2002/05/17 | 860 | 860 | 855 | 855 | 13,000 |
2002/05/16 | 853 | 858 | 853 | 858 | 16,000 |
2002/05/15 | 849 | 850 | 842 | 842 | 17,000 |
2002/05/14 | 842 | 845 | 841 | 841 | 13,000 |
2002/05/13 | 837 | 842 | 837 | 840 | 6,000 |
2002/05/10 | 838 | 838 | 836 | 837 | 5,000 |
2002/05/09 | 839 | 843 | 838 | 838 | 7,000 |
2002/05/08 | 833 | 846 | 833 | 839 | 18,000 |
2002/05/07 | 836 | 836 | 831 | 831 | 16,000 |
2002/05/02 | 833 | 836 | 832 | 835 | 15,000 |
2002/05/01 | 840 | 840 | 835 | 835 | 25,000 |
2002/04/30 | 842 | 842 | 840 | 841 | 7,000 |
2002/04/26 | 840 | 842 | 839 | 842 | 13,000 |
2002/04/25 | 845 | 848 | 838 | 846 | 11,000 |
2002/04/24 | 841 | 845 | 837 | 845 | 35,000 |
2002/04/23 | 852 | 855 | 843 | 844 | 22,000 |
2002/04/22 | 855 | 855 | 841 | 852 | 45,000 |
2002/04/19 | 849 | 855 | 842 | 855 | 33,000 |
2002/04/18 | 851 | 852 | 839 | 852 | 27,000 |
2002/04/17 | 850 | 850 | 845 | 846 | 19,000 |
2002/04/16 | 843 | 849 | 841 | 849 | 12,000 |
2002/04/15 | 843 | 845 | 843 | 845 | 7,000 |
2002/04/12 | 845 | 845 | 837 | 843 | 13,000 |
2002/04/11 | 840 | 840 | 838 | 838 | 6,000 |
2002/04/10 | 841 | 842 | 840 | 840 | 11,000 |
2002/04/09 | 849 | 849 | 842 | 842 | 6,000 |
2002/04/08 | 850 | 850 | 842 | 842 | 14,000 |
2002/04/05 | 841 | 845 | 841 | 845 | 10,000 |
2002/04/04 | 840 | 845 | 837 | 841 | 23,000 |
2002/04/03 | 830 | 840 | 830 | 834 | 20,000 |
2002/04/02 | 840 | 842 | 831 | 833 | 18,000 |
2002/04/01 | 843 | 843 | 830 | 835 | 24,000 |
2002/03/29 | 836 | 839 | 830 | 830 | 26,000 |
2002/03/28 | 841 | 845 | 830 | 835 | 26,000 |
2002/03/27 | 847 | 847 | 839 | 846 | 27,000 |
2002/03/26 | 863 | 863 | 842 | 857 | 51,000 |
2002/03/25 | 909 | 910 | 900 | 901 | 105,000 |
2002/03/22 | 900 | 904 | 891 | 897 | 50,000 |
2002/03/20 | 899 | 900 | 890 | 891 | 50,000 |
2002/03/19 | 885 | 891 | 881 | 890 | 29,000 |
2002/03/18 | 865 | 880 | 865 | 875 | 29,000 |
2002/03/15 | 865 | 870 | 860 | 865 | 34,000 |
2002/03/14 | 870 | 870 | 860 | 865 | 26,000 |
2002/03/13 | 860 | 880 | 859 | 870 | 49,000 |
2002/03/12 | 857 | 859 | 850 | 859 | 20,000 |
2002/03/11 | 853 | 853 | 836 | 842 | 38,000 |
2002/03/08 | 825 | 845 | 825 | 836 | 75,000 |
2002/03/07 | 840 | 840 | 828 | 828 | 83,000 |
2002/03/06 | 836 | 848 | 836 | 840 | 49,000 |
2002/03/05 | 830 | 835 | 828 | 833 | 44,000 |
2002/03/04 | 825 | 829 | 824 | 826 | 36,000 |
2002/03/01 | 820 | 824 | 817 | 821 | 53,000 |
2002/02/28 | 820 | 822 | 819 | 820 | 69,000 |
2002/02/27 | 828 | 828 | 819 | 820 | 44,000 |
2002/02/26 | 820 | 822 | 817 | 820 | 40,000 |
2002/02/25 | 820 | 823 | 818 | 820 | 23,000 |
2002/02/22 | 820 | 824 | 819 | 820 | 28,000 |
2002/02/21 | 825 | 825 | 819 | 820 | 25,000 |
2002/02/20 | 825 | 825 | 820 | 822 | 14,000 |
2002/02/19 | 810 | 820 | 810 | 820 | 34,000 |
2002/02/18 | 822 | 822 | 817 | 817 | 13,000 |
2002/02/15 | 820 | 821 | 815 | 821 | 34,000 |
2002/02/14 | 825 | 827 | 820 | 820 | 35,000 |
2002/02/13 | 829 | 829 | 820 | 828 | 33,000 |
2002/02/12 | 821 | 826 | 820 | 820 | 22,000 |
2002/02/08 | 818 | 820 | 816 | 816 | 30,000 |
2002/02/07 | 820 | 824 | 820 | 820 | 17,000 |
2002/02/06 | 820 | 822 | 816 | 819 | 10,000 |
2002/02/05 | 818 | 824 | 815 | 824 | 14,000 |
2002/02/04 | 820 | 820 | 815 | 818 | 14,000 |
2002/02/01 | 820 | 820 | 810 | 815 | 24,000 |
2002/01/31 | 818 | 820 | 812 | 813 | 12,000 |
2002/01/30 | 821 | 821 | 814 | 818 | 9,000 |
2002/01/29 | 815 | 816 | 812 | 814 | 15,000 |
2002/01/28 | 816 | 823 | 813 | 823 | 9,000 |
2002/01/25 | 815 | 815 | 813 | 815 | 15,000 |
2002/01/24 | 819 | 822 | 816 | 817 | 12,000 |
2002/01/23 | 818 | 821 | 817 | 818 | 23,000 |
2002/01/22 | 824 | 824 | 818 | 821 | 16,000 |
2002/01/21 | 820 | 825 | 815 | 822 | 23,000 |
2002/01/18 | 820 | 824 | 816 | 824 | 24,000 |
2002/01/17 | 823 | 825 | 817 | 825 | 6,000 |
2002/01/16 | 825 | 825 | 825 | 825 | 4,000 |
2002/01/15 | 820 | 820 | 810 | 810 | 18,000 |
2002/01/11 | 819 | 819 | 813 | 813 | 25,000 |
2002/01/10 | 815 | 820 | 815 | 819 | 18,000 |
2002/01/09 | 823 | 823 | 816 | 816 | 13,000 |
2002/01/08 | 818 | 819 | 815 | 816 | 17,000 |
2002/01/07 | 835 | 835 | 815 | 818 | 28,000 |
2002/01/04 | 839 | 839 | 838 | 838 | 2,000 |