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 |
|---|---|---|---|---|---|
| 2003/12/30 | 950 | 968 | 950 | 958 | 22,000 |
| 2003/12/29 | 933 | 954 | 931 | 953 | 28,000 |
| 2003/12/26 | 934 | 935 | 930 | 932 | 27,000 |
| 2003/12/25 | 940 | 940 | 935 | 935 | 35,000 |
| 2003/12/24 | 947 | 950 | 940 | 944 | 39,000 |
| 2003/12/22 | 948 | 950 | 944 | 950 | 36,000 |
| 2003/12/19 | 945 | 945 | 938 | 942 | 19,000 |
| 2003/12/18 | 940 | 943 | 935 | 942 | 20,000 |
| 2003/12/17 | 935 | 940 | 935 | 935 | 11,000 |
| 2003/12/16 | 934 | 939 | 934 | 935 | 18,000 |
| 2003/12/15 | 935 | 940 | 934 | 938 | 30,000 |
| 2003/12/12 | 933 | 935 | 932 | 935 | 53,000 |
| 2003/12/11 | 935 | 935 | 928 | 934 | 25,000 |
| 2003/12/10 | 932 | 933 | 924 | 930 | 24,000 |
| 2003/12/09 | 930 | 932 | 926 | 932 | 22,000 |
| 2003/12/08 | 929 | 929 | 923 | 929 | 15,000 |
| 2003/12/05 | 920 | 929 | 920 | 929 | 21,000 |
| 2003/12/04 | 924 | 930 | 921 | 921 | 21,000 |
| 2003/12/03 | 926 | 929 | 923 | 923 | 13,000 |
| 2003/12/02 | 928 | 930 | 925 | 927 | 30,000 |
| 2003/12/01 | 913 | 921 | 912 | 918 | 23,000 |
| 2003/11/28 | 918 | 919 | 915 | 915 | 16,000 |
| 2003/11/27 | 922 | 922 | 916 | 919 | 9,000 |
| 2003/11/26 | 922 | 922 | 913 | 914 | 11,000 |
| 2003/11/25 | 920 | 924 | 911 | 924 | 23,000 |
| 2003/11/21 | 910 | 915 | 907 | 907 | 14,000 |
| 2003/11/20 | 913 | 913 | 910 | 910 | 21,000 |
| 2003/11/19 | 918 | 918 | 907 | 913 | 8,000 |
| 2003/11/18 | 910 | 911 | 905 | 908 | 38,000 |
| 2003/11/17 | 919 | 919 | 910 | 911 | 37,000 |
| 2003/11/14 | 922 | 926 | 918 | 920 | 15,000 |
| 2003/11/13 | 919 | 921 | 919 | 921 | 10,000 |
| 2003/11/12 | 926 | 926 | 918 | 918 | 18,000 |
| 2003/11/11 | 926 | 927 | 915 | 927 | 51,000 |
| 2003/11/10 | 930 | 933 | 927 | 927 | 11,000 |
| 2003/11/07 | 927 | 930 | 923 | 930 | 26,000 |
| 2003/11/06 | 928 | 932 | 925 | 931 | 16,000 |
| 2003/11/05 | 935 | 935 | 930 | 932 | 23,000 |
| 2003/11/04 | 931 | 932 | 925 | 930 | 24,000 |
| 2003/10/31 | 925 | 928 | 920 | 920 | 13,000 |
| 2003/10/30 | 924 | 925 | 913 | 921 | 23,000 |
| 2003/10/29 | 917 | 925 | 917 | 925 | 9,000 |
| 2003/10/28 | 912 | 917 | 912 | 917 | 26,000 |
| 2003/10/27 | 915 | 920 | 911 | 911 | 24,000 |
| 2003/10/24 | 906 | 919 | 906 | 914 | 38,000 |
| 2003/10/23 | 927 | 930 | 901 | 901 | 74,000 |
| 2003/10/22 | 931 | 936 | 926 | 933 | 26,000 |
| 2003/10/21 | 937 | 937 | 930 | 935 | 26,000 |
| 2003/10/20 | 945 | 945 | 930 | 940 | 33,000 |
| 2003/10/17 | 931 | 938 | 930 | 938 | 17,000 |
| 2003/10/16 | 931 | 934 | 928 | 928 | 16,000 |
| 2003/10/15 | 935 | 935 | 928 | 928 | 31,000 |
| 2003/10/14 | 930 | 934 | 927 | 928 | 31,000 |
| 2003/10/10 | 929 | 930 | 925 | 925 | 32,000 |
| 2003/10/09 | 931 | 935 | 926 | 926 | 17,000 |
| 2003/10/08 | 938 | 938 | 930 | 930 | 25,000 |
| 2003/10/07 | 941 | 943 | 925 | 928 | 33,000 |
| 2003/10/06 | 949 | 949 | 943 | 943 | 26,000 |
| 2003/10/03 | 946 | 950 | 934 | 934 | 27,000 |
| 2003/10/02 | 950 | 950 | 938 | 946 | 36,000 |
| 2003/10/01 | 920 | 940 | 916 | 936 | 42,000 |
| 2003/09/30 | 918 | 920 | 912 | 915 | 51,000 |
| 2003/09/29 | 927 | 930 | 920 | 920 | 58,000 |
| 2003/09/26 | 935 | 937 | 925 | 935 | 68,000 |
| 2003/09/25 | 949 | 960 | 938 | 954 | 133,000 |
| 2003/09/24 | 1,018 | 1,029 | 1,018 | 1,029 | 132,000 |
| 2003/09/22 | 1,010 | 1,014 | 1,009 | 1,014 | 106,000 |
| 2003/09/19 | 1,008 | 1,010 | 1,005 | 1,008 | 63,000 |
| 2003/09/18 | 1,005 | 1,007 | 1,001 | 1,003 | 48,000 |
| 2003/09/17 | 1,001 | 1,010 | 1,000 | 1,000 | 59,000 |
| 2003/09/16 | 996 | 1,000 | 986 | 1,000 | 69,000 |
| 2003/09/12 | 980 | 985 | 975 | 984 | 90,000 |
| 2003/09/11 | 975 | 978 | 974 | 978 | 36,000 |
| 2003/09/10 | 970 | 975 | 970 | 971 | 48,000 |
| 2003/09/09 | 970 | 970 | 962 | 970 | 51,000 |
| 2003/09/08 | 959 | 969 | 955 | 969 | 52,000 |
| 2003/09/05 | 950 | 950 | 946 | 950 | 35,000 |
| 2003/09/04 | 939 | 948 | 938 | 945 | 34,000 |
| 2003/09/03 | 931 | 935 | 930 | 930 | 40,000 |
| 2003/09/02 | 930 | 931 | 927 | 930 | 33,000 |
| 2003/09/01 | 926 | 930 | 922 | 930 | 56,000 |
| 2003/08/29 | 921 | 924 | 920 | 921 | 23,000 |
| 2003/08/28 | 925 | 926 | 920 | 920 | 38,000 |
| 2003/08/27 | 915 | 925 | 915 | 920 | 96,000 |
| 2003/08/26 | 912 | 914 | 911 | 911 | 23,000 |
| 2003/08/25 | 909 | 915 | 908 | 911 | 33,000 |
| 2003/08/22 | 902 | 907 | 900 | 907 | 27,000 |
| 2003/08/21 | 897 | 901 | 896 | 900 | 28,000 |
| 2003/08/20 | 897 | 898 | 892 | 898 | 34,000 |
| 2003/08/19 | 894 | 897 | 890 | 894 | 28,000 |
| 2003/08/18 | 894 | 895 | 888 | 888 | 51,000 |
| 2003/08/15 | 895 | 897 | 884 | 884 | 96,000 |
| 2003/08/14 | 892 | 894 | 890 | 893 | 27,000 |
| 2003/08/13 | 890 | 893 | 889 | 892 | 21,000 |
| 2003/08/12 | 891 | 891 | 887 | 891 | 18,000 |
| 2003/08/11 | 890 | 891 | 885 | 890 | 23,000 |
| 2003/08/08 | 889 | 890 | 883 | 885 | 22,000 |
| 2003/08/07 | 887 | 888 | 882 | 882 | 48,000 |
| 2003/08/06 | 888 | 889 | 886 | 888 | 19,000 |
| 2003/08/05 | 891 | 894 | 886 | 886 | 30,000 |
| 2003/08/04 | 892 | 895 | 887 | 887 | 25,000 |
| 2003/08/01 | 892 | 892 | 882 | 883 | 50,000 |
| 2003/07/31 | 898 | 898 | 882 | 882 | 73,000 |
| 2003/07/30 | 891 | 897 | 890 | 897 | 31,000 |
| 2003/07/29 | 890 | 898 | 888 | 888 | 26,000 |
| 2003/07/28 | 890 | 890 | 885 | 890 | 27,000 |
| 2003/07/25 | 893 | 893 | 885 | 885 | 60,000 |
| 2003/07/24 | 892 | 897 | 889 | 893 | 44,000 |
| 2003/07/23 | 888 | 891 | 885 | 885 | 47,000 |
| 2003/07/22 | 887 | 888 | 887 | 887 | 18,000 |
| 2003/07/18 | 889 | 890 | 885 | 887 | 24,000 |
| 2003/07/17 | 889 | 890 | 885 | 886 | 24,000 |
| 2003/07/16 | 893 | 893 | 888 | 888 | 44,000 |
| 2003/07/15 | 887 | 892 | 887 | 892 | 42,000 |
| 2003/07/14 | 886 | 887 | 885 | 887 | 32,000 |
| 2003/07/11 | 885 | 885 | 880 | 885 | 28,000 |
| 2003/07/10 | 882 | 883 | 879 | 880 | 36,000 |
| 2003/07/09 | 881 | 887 | 881 | 887 | 30,000 |
| 2003/07/08 | 883 | 886 | 875 | 880 | 73,000 |
| 2003/07/07 | 880 | 885 | 880 | 881 | 25,000 |
| 2003/07/04 | 879 | 884 | 878 | 879 | 38,000 |
| 2003/07/03 | 885 | 885 | 875 | 875 | 55,000 |
| 2003/07/02 | 881 | 881 | 874 | 875 | 42,000 |
| 2003/07/01 | 876 | 877 | 871 | 871 | 38,000 |
| 2003/06/30 | 876 | 877 | 874 | 875 | 28,000 |
| 2003/06/27 | 872 | 876 | 870 | 875 | 36,000 |
| 2003/06/26 | 877 | 877 | 868 | 869 | 48,000 |
| 2003/06/25 | 877 | 878 | 875 | 876 | 21,000 |
| 2003/06/24 | 879 | 881 | 876 | 876 | 27,000 |
| 2003/06/23 | 877 | 882 | 877 | 878 | 25,000 |
| 2003/06/20 | 876 | 879 | 876 | 877 | 20,000 |
| 2003/06/19 | 876 | 879 | 875 | 876 | 32,000 |
| 2003/06/18 | 886 | 886 | 875 | 876 | 49,000 |
| 2003/06/17 | 881 | 883 | 880 | 880 | 19,000 |
| 2003/06/16 | 887 | 887 | 877 | 880 | 51,000 |
| 2003/06/13 | 883 | 888 | 883 | 888 | 81,000 |
| 2003/06/12 | 892 | 892 | 887 | 890 | 22,000 |
| 2003/06/11 | 884 | 889 | 884 | 885 | 16,000 |
| 2003/06/10 | 890 | 890 | 883 | 884 | 31,000 |
| 2003/06/09 | 890 | 890 | 886 | 887 | 24,000 |
| 2003/06/06 | 888 | 890 | 888 | 889 | 15,000 |
| 2003/06/05 | 889 | 889 | 886 | 887 | 14,000 |
| 2003/06/04 | 889 | 889 | 886 | 888 | 15,000 |
| 2003/06/03 | 890 | 890 | 887 | 889 | 30,000 |
| 2003/06/02 | 888 | 890 | 887 | 888 | 20,000 |
| 2003/05/30 | 890 | 890 | 888 | 888 | 13,000 |
| 2003/05/29 | 889 | 890 | 887 | 889 | 16,000 |
| 2003/05/28 | 890 | 892 | 888 | 888 | 28,000 |
| 2003/05/27 | 892 | 893 | 890 | 890 | 16,000 |
| 2003/05/26 | 895 | 896 | 892 | 892 | 19,000 |
| 2003/05/23 | 890 | 896 | 890 | 895 | 29,000 |
| 2003/05/22 | 893 | 895 | 891 | 892 | 9,000 |
| 2003/05/21 | 898 | 900 | 892 | 892 | 25,000 |
| 2003/05/20 | 896 | 900 | 895 | 899 | 18,000 |
| 2003/05/19 | 896 | 897 | 890 | 896 | 17,000 |
| 2003/05/16 | 900 | 900 | 897 | 897 | 11,000 |
| 2003/05/15 | 897 | 898 | 892 | 896 | 19,000 |
| 2003/05/14 | 893 | 895 | 891 | 893 | 10,000 |
| 2003/05/13 | 890 | 893 | 888 | 892 | 45,000 |
| 2003/05/12 | 905 | 905 | 895 | 896 | 9,000 |
| 2003/05/09 | 903 | 903 | 898 | 899 | 13,000 |
| 2003/05/08 | 903 | 903 | 900 | 900 | 9,000 |
| 2003/05/07 | 903 | 904 | 899 | 900 | 17,000 |
| 2003/05/06 | 903 | 909 | 891 | 908 | 27,000 |
| 2003/05/02 | 889 | 892 | 886 | 886 | 24,000 |
| 2003/05/01 | 890 | 890 | 886 | 886 | 3,000 |
| 2003/04/30 | 895 | 895 | 890 | 890 | 13,000 |
| 2003/04/28 | 885 | 885 | 881 | 885 | 4,000 |
| 2003/04/25 | 900 | 900 | 885 | 885 | 24,000 |
| 2003/04/24 | 896 | 899 | 896 | 899 | 9,000 |
| 2003/04/23 | 890 | 895 | 888 | 895 | 17,000 |
| 2003/04/22 | 905 | 905 | 891 | 891 | 20,000 |
| 2003/04/21 | 909 | 909 | 895 | 895 | 8,000 |
| 2003/04/18 | 910 | 910 | 900 | 910 | 9,000 |
| 2003/04/17 | 910 | 910 | 897 | 897 | 11,000 |
| 2003/04/16 | 900 | 900 | 891 | 900 | 11,000 |
| 2003/04/15 | 898 | 900 | 895 | 900 | 21,000 |
| 2003/04/14 | 884 | 892 | 883 | 888 | 21,000 |
| 2003/04/11 | 890 | 890 | 879 | 880 | 14,000 |
| 2003/04/10 | 885 | 885 | 879 | 883 | 7,000 |
| 2003/04/09 | 880 | 885 | 870 | 885 | 14,000 |
| 2003/04/08 | 886 | 886 | 880 | 881 | 8,000 |
| 2003/04/07 | 891 | 891 | 890 | 890 | 4,000 |
| 2003/04/04 | 883 | 892 | 877 | 892 | 11,000 |
| 2003/04/03 | 886 | 890 | 883 | 883 | 16,000 |
| 2003/04/02 | 899 | 899 | 890 | 896 | 12,000 |
| 2003/04/01 | 889 | 890 | 882 | 882 | 5,000 |
| 2003/03/31 | 915 | 915 | 890 | 890 | 9,000 |
| 2003/03/28 | 912 | 914 | 900 | 914 | 16,000 |
| 2003/03/27 | 908 | 913 | 905 | 913 | 39,000 |
| 2003/03/26 | 912 | 912 | 890 | 907 | 68,000 |
| 2003/03/25 | 929 | 938 | 926 | 937 | 87,000 |
| 2003/03/24 | 919 | 930 | 919 | 930 | 76,000 |
| 2003/03/20 | 913 | 915 | 910 | 910 | 27,000 |
| 2003/03/19 | 911 | 911 | 907 | 909 | 12,000 |
| 2003/03/18 | 913 | 913 | 907 | 907 | 15,000 |
| 2003/03/17 | 904 | 904 | 898 | 902 | 37,000 |
| 2003/03/14 | 895 | 908 | 895 | 902 | 67,000 |
| 2003/03/13 | 900 | 905 | 900 | 905 | 16,000 |
| 2003/03/12 | 900 | 902 | 895 | 902 | 30,000 |
| 2003/03/11 | 902 | 902 | 898 | 898 | 24,000 |
| 2003/03/10 | 905 | 905 | 900 | 901 | 22,000 |
| 2003/03/07 | 916 | 920 | 906 | 906 | 14,000 |
| 2003/03/06 | 921 | 930 | 920 | 920 | 29,000 |
| 2003/03/05 | 915 | 924 | 915 | 920 | 14,000 |
| 2003/03/04 | 915 | 922 | 915 | 920 | 54,000 |
| 2003/03/03 | 893 | 910 | 893 | 910 | 19,000 |
| 2003/02/28 | 899 | 910 | 895 | 895 | 25,000 |
| 2003/02/27 | 893 | 900 | 890 | 890 | 23,000 |
| 2003/02/26 | 891 | 891 | 886 | 889 | 12,000 |
| 2003/02/25 | 890 | 891 | 881 | 881 | 30,000 |
| 2003/02/24 | 894 | 903 | 894 | 896 | 14,000 |
| 2003/02/21 | 891 | 898 | 890 | 894 | 16,000 |
| 2003/02/20 | 901 | 902 | 892 | 893 | 40,000 |
| 2003/02/19 | 909 | 910 | 898 | 902 | 58,000 |
| 2003/02/18 | 903 | 908 | 901 | 908 | 31,000 |
| 2003/02/17 | 907 | 907 | 902 | 902 | 25,000 |
| 2003/02/14 | 899 | 900 | 892 | 892 | 35,000 |
| 2003/02/13 | 898 | 898 | 890 | 897 | 19,000 |
| 2003/02/12 | 880 | 889 | 878 | 888 | 23,000 |
| 2003/02/10 | 865 | 875 | 865 | 875 | 8,000 |
| 2003/02/07 | 860 | 869 | 859 | 863 | 16,000 |
| 2003/02/06 | 865 | 865 | 857 | 860 | 37,000 |
| 2003/02/05 | 868 | 869 | 864 | 864 | 30,000 |
| 2003/02/04 | 868 | 868 | 860 | 865 | 22,000 |
| 2003/02/03 | 853 | 865 | 853 | 858 | 16,000 |
| 2003/01/31 | 870 | 870 | 853 | 853 | 18,000 |
| 2003/01/30 | 869 | 869 | 860 | 860 | 5,000 |
| 2003/01/29 | 862 | 862 | 855 | 855 | 16,000 |
| 2003/01/28 | 869 | 870 | 864 | 865 | 14,000 |
| 2003/01/27 | 876 | 876 | 868 | 868 | 11,000 |
| 2003/01/24 | 876 | 879 | 870 | 870 | 28,000 |
| 2003/01/23 | 876 | 878 | 874 | 878 | 12,000 |
| 2003/01/22 | 872 | 876 | 872 | 876 | 18,000 |
| 2003/01/21 | 884 | 885 | 871 | 873 | 24,000 |
| 2003/01/20 | 868 | 878 | 856 | 878 | 23,000 |
| 2003/01/17 | 853 | 864 | 853 | 863 | 5,000 |
| 2003/01/16 | 857 | 857 | 853 | 856 | 16,000 |
| 2003/01/15 | 860 | 864 | 857 | 857 | 18,000 |
| 2003/01/14 | 856 | 858 | 850 | 857 | 15,000 |
| 2003/01/10 | 850 | 851 | 841 | 851 | 9,000 |
| 2003/01/09 | 844 | 849 | 840 | 840 | 14,000 |
| 2003/01/08 | 854 | 854 | 845 | 847 | 18,000 |
| 2003/01/07 | 870 | 870 | 853 | 854 | 23,000 |
| 2003/01/06 | 864 | 865 | 850 | 861 | 15,000 |