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
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

このページの先頭へ