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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,380 | 1,389 | 1,380 | 1,382 | 25,000 |
| 2004/12/29 | 1,370 | 1,378 | 1,367 | 1,378 | 31,000 |
| 2004/12/28 | 1,361 | 1,373 | 1,361 | 1,365 | 26,000 |
| 2004/12/27 | 1,356 | 1,379 | 1,356 | 1,366 | 26,000 |
| 2004/12/24 | 1,366 | 1,380 | 1,360 | 1,366 | 49,000 |
| 2004/12/22 | 1,317 | 1,366 | 1,317 | 1,366 | 79,000 |
| 2004/12/21 | 1,348 | 1,353 | 1,330 | 1,331 | 106,000 |
| 2004/12/20 | 1,360 | 1,360 | 1,350 | 1,360 | 27,000 |
| 2004/12/17 | 1,366 | 1,366 | 1,353 | 1,360 | 13,000 |
| 2004/12/16 | 1,370 | 1,370 | 1,355 | 1,360 | 20,000 |
| 2004/12/15 | 1,350 | 1,371 | 1,350 | 1,369 | 25,000 |
| 2004/12/14 | 1,350 | 1,350 | 1,340 | 1,350 | 23,000 |
| 2004/12/13 | 1,350 | 1,351 | 1,343 | 1,350 | 15,000 |
| 2004/12/10 | 1,348 | 1,360 | 1,345 | 1,351 | 51,000 |
| 2004/12/09 | 1,358 | 1,358 | 1,335 | 1,335 | 39,000 |
| 2004/12/08 | 1,350 | 1,363 | 1,341 | 1,354 | 26,000 |
| 2004/12/07 | 1,368 | 1,370 | 1,350 | 1,351 | 38,000 |
| 2004/12/06 | 1,379 | 1,379 | 1,370 | 1,370 | 22,000 |
| 2004/12/03 | 1,377 | 1,386 | 1,375 | 1,375 | 34,000 |
| 2004/12/02 | 1,380 | 1,385 | 1,373 | 1,377 | 44,000 |
| 2004/12/01 | 1,380 | 1,385 | 1,380 | 1,380 | 22,000 |
| 2004/11/30 | 1,390 | 1,390 | 1,380 | 1,380 | 27,000 |
| 2004/11/29 | 1,384 | 1,393 | 1,381 | 1,389 | 38,000 |
| 2004/11/26 | 1,379 | 1,390 | 1,379 | 1,384 | 37,000 |
| 2004/11/25 | 1,379 | 1,390 | 1,372 | 1,376 | 38,000 |
| 2004/11/24 | 1,374 | 1,394 | 1,373 | 1,377 | 48,000 |
| 2004/11/22 | 1,393 | 1,393 | 1,353 | 1,372 | 66,000 |
| 2004/11/19 | 1,380 | 1,394 | 1,380 | 1,393 | 35,000 |
| 2004/11/18 | 1,402 | 1,410 | 1,380 | 1,380 | 60,000 |
| 2004/11/17 | 1,408 | 1,411 | 1,400 | 1,402 | 59,000 |
| 2004/11/16 | 1,411 | 1,420 | 1,408 | 1,408 | 87,000 |
| 2004/11/15 | 1,401 | 1,415 | 1,401 | 1,415 | 117,000 |
| 2004/11/12 | 1,400 | 1,400 | 1,395 | 1,400 | 85,000 |
| 2004/11/11 | 1,400 | 1,401 | 1,395 | 1,400 | 91,000 |
| 2004/11/10 | 1,391 | 1,400 | 1,391 | 1,400 | 75,000 |
| 2004/11/09 | 1,390 | 1,395 | 1,390 | 1,391 | 42,000 |
| 2004/11/08 | 1,390 | 1,390 | 1,385 | 1,390 | 25,000 |
| 2004/11/05 | 1,381 | 1,392 | 1,380 | 1,385 | 74,000 |
| 2004/11/04 | 1,387 | 1,399 | 1,387 | 1,395 | 35,000 |
| 2004/11/02 | 1,391 | 1,395 | 1,381 | 1,389 | 35,000 |
| 2004/11/01 | 1,390 | 1,392 | 1,372 | 1,392 | 83,000 |
| 2004/10/29 | 1,362 | 1,399 | 1,361 | 1,381 | 52,000 |
| 2004/10/28 | 1,411 | 1,411 | 1,368 | 1,382 | 216,000 |
| 2004/10/27 | 1,315 | 1,315 | 1,260 | 1,271 | 209,000 |
| 2004/10/26 | 1,351 | 1,370 | 1,326 | 1,335 | 124,000 |
| 2004/10/25 | 1,398 | 1,398 | 1,380 | 1,380 | 18,000 |
| 2004/10/22 | 1,399 | 1,403 | 1,393 | 1,400 | 53,000 |
| 2004/10/21 | 1,401 | 1,408 | 1,401 | 1,405 | 55,000 |
| 2004/10/20 | 1,400 | 1,405 | 1,362 | 1,405 | 44,000 |
| 2004/10/19 | 1,403 | 1,407 | 1,401 | 1,401 | 38,000 |
| 2004/10/18 | 1,405 | 1,405 | 1,400 | 1,405 | 43,000 |
| 2004/10/15 | 1,401 | 1,410 | 1,391 | 1,400 | 79,000 |
| 2004/10/14 | 1,399 | 1,404 | 1,385 | 1,404 | 81,000 |
| 2004/10/13 | 1,385 | 1,408 | 1,385 | 1,408 | 78,000 |
| 2004/10/12 | 1,379 | 1,380 | 1,370 | 1,378 | 31,000 |
| 2004/10/08 | 1,373 | 1,379 | 1,370 | 1,370 | 29,000 |
| 2004/10/07 | 1,365 | 1,380 | 1,365 | 1,380 | 24,000 |
| 2004/10/06 | 1,360 | 1,367 | 1,360 | 1,363 | 27,000 |
| 2004/10/05 | 1,358 | 1,368 | 1,357 | 1,361 | 37,000 |
| 2004/10/04 | 1,358 | 1,365 | 1,355 | 1,357 | 65,000 |
| 2004/10/01 | 1,346 | 1,360 | 1,346 | 1,353 | 45,000 |
| 2004/09/30 | 1,341 | 1,356 | 1,341 | 1,350 | 44,000 |
| 2004/09/29 | 1,344 | 1,354 | 1,344 | 1,345 | 50,000 |
| 2004/09/28 | 1,339 | 1,359 | 1,335 | 1,355 | 120,000 |
| 2004/09/27 | 1,298 | 1,390 | 1,298 | 1,373 | 184,000 |
| 2004/09/24 | 1,390 | 1,394 | 1,388 | 1,390 | 133,000 |
| 2004/09/22 | 1,419 | 1,419 | 1,394 | 1,399 | 130,000 |
| 2004/09/21 | 1,423 | 1,424 | 1,410 | 1,419 | 115,000 |
| 2004/09/17 | 1,424 | 1,427 | 1,416 | 1,423 | 81,000 |
| 2004/09/16 | 1,433 | 1,433 | 1,415 | 1,416 | 78,000 |
| 2004/09/15 | 1,435 | 1,440 | 1,431 | 1,434 | 72,000 |
| 2004/09/14 | 1,450 | 1,450 | 1,430 | 1,431 | 124,000 |
| 2004/09/13 | 1,421 | 1,450 | 1,420 | 1,448 | 115,000 |
| 2004/09/10 | 1,409 | 1,420 | 1,399 | 1,415 | 136,000 |
| 2004/09/09 | 1,390 | 1,410 | 1,390 | 1,403 | 118,000 |
| 2004/09/08 | 1,371 | 1,384 | 1,371 | 1,384 | 100,000 |
| 2004/09/07 | 1,369 | 1,369 | 1,359 | 1,365 | 50,000 |
| 2004/09/06 | 1,345 | 1,360 | 1,344 | 1,354 | 69,000 |
| 2004/09/03 | 1,340 | 1,344 | 1,335 | 1,341 | 50,000 |
| 2004/09/02 | 1,361 | 1,365 | 1,320 | 1,330 | 134,000 |
| 2004/09/01 | 1,350 | 1,360 | 1,349 | 1,355 | 80,000 |
| 2004/08/31 | 1,330 | 1,347 | 1,330 | 1,345 | 67,000 |
| 2004/08/30 | 1,322 | 1,329 | 1,321 | 1,329 | 35,000 |
| 2004/08/27 | 1,314 | 1,323 | 1,314 | 1,323 | 35,000 |
| 2004/08/26 | 1,311 | 1,322 | 1,311 | 1,311 | 46,000 |
| 2004/08/25 | 1,302 | 1,310 | 1,300 | 1,310 | 35,000 |
| 2004/08/24 | 1,305 | 1,307 | 1,300 | 1,305 | 37,000 |
| 2004/08/23 | 1,301 | 1,304 | 1,300 | 1,302 | 39,000 |
| 2004/08/20 | 1,298 | 1,302 | 1,293 | 1,302 | 67,000 |
| 2004/08/19 | 1,284 | 1,296 | 1,284 | 1,296 | 45,000 |
| 2004/08/18 | 1,280 | 1,285 | 1,272 | 1,278 | 43,000 |
| 2004/08/17 | 1,265 | 1,278 | 1,265 | 1,274 | 37,000 |
| 2004/08/16 | 1,272 | 1,272 | 1,259 | 1,264 | 33,000 |
| 2004/08/13 | 1,249 | 1,254 | 1,240 | 1,254 | 58,000 |
| 2004/08/12 | 1,247 | 1,250 | 1,233 | 1,241 | 72,000 |
| 2004/08/11 | 1,229 | 1,245 | 1,226 | 1,227 | 37,000 |
| 2004/08/10 | 1,221 | 1,228 | 1,210 | 1,210 | 47,000 |
| 2004/08/09 | 1,205 | 1,230 | 1,205 | 1,206 | 53,000 |
| 2004/08/06 | 1,198 | 1,206 | 1,197 | 1,203 | 68,000 |
| 2004/08/05 | 1,193 | 1,208 | 1,184 | 1,195 | 167,000 |
| 2004/08/04 | 1,213 | 1,219 | 1,181 | 1,189 | 122,000 |
| 2004/08/03 | 1,261 | 1,264 | 1,225 | 1,233 | 59,000 |
| 2004/08/02 | 1,282 | 1,284 | 1,265 | 1,265 | 37,000 |
| 2004/07/30 | 1,303 | 1,303 | 1,271 | 1,280 | 59,000 |
| 2004/07/29 | 1,299 | 1,304 | 1,284 | 1,284 | 44,000 |
| 2004/07/28 | 1,300 | 1,309 | 1,298 | 1,299 | 24,000 |
| 2004/07/27 | 1,304 | 1,305 | 1,297 | 1,297 | 29,000 |
| 2004/07/26 | 1,300 | 1,307 | 1,300 | 1,300 | 36,000 |
| 2004/07/23 | 1,310 | 1,318 | 1,303 | 1,306 | 46,000 |
| 2004/07/22 | 1,310 | 1,315 | 1,308 | 1,310 | 34,000 |
| 2004/07/21 | 1,320 | 1,320 | 1,309 | 1,310 | 20,000 |
| 2004/07/20 | 1,314 | 1,314 | 1,307 | 1,309 | 21,000 |
| 2004/07/16 | 1,309 | 1,309 | 1,302 | 1,305 | 14,000 |
| 2004/07/15 | 1,302 | 1,308 | 1,301 | 1,303 | 20,000 |
| 2004/07/14 | 1,304 | 1,311 | 1,300 | 1,300 | 21,000 |
| 2004/07/13 | 1,305 | 1,306 | 1,301 | 1,304 | 17,000 |
| 2004/07/12 | 1,300 | 1,309 | 1,300 | 1,305 | 13,000 |
| 2004/07/09 | 1,291 | 1,309 | 1,291 | 1,300 | 30,000 |
| 2004/07/08 | 1,306 | 1,318 | 1,291 | 1,291 | 31,000 |
| 2004/07/07 | 1,319 | 1,319 | 1,301 | 1,309 | 24,000 |
| 2004/07/06 | 1,325 | 1,326 | 1,319 | 1,321 | 23,000 |
| 2004/07/05 | 1,326 | 1,326 | 1,320 | 1,320 | 26,000 |
| 2004/07/02 | 1,326 | 1,329 | 1,322 | 1,325 | 24,000 |
| 2004/07/01 | 1,328 | 1,330 | 1,318 | 1,320 | 33,000 |
| 2004/06/30 | 1,321 | 1,325 | 1,317 | 1,325 | 28,000 |
| 2004/06/29 | 1,319 | 1,322 | 1,312 | 1,322 | 43,000 |
| 2004/06/28 | 1,315 | 1,319 | 1,310 | 1,319 | 36,000 |
| 2004/06/25 | 1,319 | 1,320 | 1,315 | 1,315 | 28,000 |
| 2004/06/24 | 1,317 | 1,318 | 1,310 | 1,317 | 18,000 |
| 2004/06/23 | 1,311 | 1,316 | 1,305 | 1,305 | 26,000 |
| 2004/06/22 | 1,320 | 1,320 | 1,306 | 1,310 | 46,000 |
| 2004/06/21 | 1,315 | 1,319 | 1,306 | 1,316 | 28,000 |
| 2004/06/18 | 1,315 | 1,316 | 1,302 | 1,315 | 40,000 |
| 2004/06/17 | 1,310 | 1,314 | 1,307 | 1,314 | 40,000 |
| 2004/06/16 | 1,289 | 1,309 | 1,289 | 1,305 | 24,000 |
| 2004/06/15 | 1,307 | 1,307 | 1,290 | 1,290 | 25,000 |
| 2004/06/14 | 1,302 | 1,313 | 1,302 | 1,307 | 34,000 |
| 2004/06/11 | 1,310 | 1,314 | 1,300 | 1,314 | 78,000 |
| 2004/06/10 | 1,296 | 1,310 | 1,295 | 1,308 | 31,000 |
| 2004/06/09 | 1,302 | 1,305 | 1,289 | 1,294 | 43,000 |
| 2004/06/08 | 1,297 | 1,310 | 1,297 | 1,305 | 18,000 |
| 2004/06/07 | 1,290 | 1,300 | 1,290 | 1,296 | 39,000 |
| 2004/06/04 | 1,284 | 1,295 | 1,284 | 1,290 | 13,000 |
| 2004/06/03 | 1,305 | 1,324 | 1,283 | 1,284 | 83,000 |
| 2004/06/02 | 1,325 | 1,325 | 1,304 | 1,313 | 39,000 |
| 2004/06/01 | 1,312 | 1,328 | 1,312 | 1,325 | 55,000 |
| 2004/05/31 | 1,310 | 1,319 | 1,304 | 1,311 | 86,000 |
| 2004/05/28 | 1,281 | 1,310 | 1,281 | 1,309 | 149,000 |
| 2004/05/27 | 1,281 | 1,283 | 1,279 | 1,280 | 14,000 |
| 2004/05/26 | 1,279 | 1,282 | 1,270 | 1,282 | 30,000 |
| 2004/05/25 | 1,280 | 1,285 | 1,276 | 1,285 | 28,000 |
| 2004/05/24 | 1,299 | 1,299 | 1,259 | 1,284 | 29,000 |
| 2004/05/21 | 1,240 | 1,289 | 1,240 | 1,289 | 41,000 |
| 2004/05/20 | 1,220 | 1,244 | 1,220 | 1,240 | 38,000 |
| 2004/05/19 | 1,184 | 1,230 | 1,184 | 1,204 | 25,000 |
| 2004/05/18 | 1,180 | 1,185 | 1,172 | 1,179 | 28,000 |
| 2004/05/17 | 1,191 | 1,191 | 1,172 | 1,180 | 47,000 |
| 2004/05/14 | 1,218 | 1,220 | 1,206 | 1,211 | 29,000 |
| 2004/05/13 | 1,220 | 1,220 | 1,208 | 1,218 | 26,000 |
| 2004/05/12 | 1,210 | 1,235 | 1,208 | 1,221 | 23,000 |
| 2004/05/11 | 1,182 | 1,196 | 1,170 | 1,190 | 52,000 |
| 2004/05/10 | 1,201 | 1,220 | 1,201 | 1,202 | 82,000 |
| 2004/05/07 | 1,264 | 1,270 | 1,212 | 1,248 | 45,000 |
| 2004/05/06 | 1,290 | 1,295 | 1,275 | 1,280 | 37,000 |
| 2004/04/30 | 1,300 | 1,309 | 1,275 | 1,305 | 81,000 |
| 2004/04/28 | 1,320 | 1,320 | 1,290 | 1,291 | 89,000 |
| 2004/04/27 | 1,314 | 1,320 | 1,310 | 1,320 | 103,000 |
| 2004/04/26 | 1,285 | 1,314 | 1,285 | 1,310 | 131,000 |
| 2004/04/23 | 1,275 | 1,288 | 1,261 | 1,284 | 115,000 |
| 2004/04/22 | 1,226 | 1,260 | 1,223 | 1,260 | 85,000 |
| 2004/04/21 | 1,203 | 1,223 | 1,201 | 1,223 | 72,000 |
| 2004/04/20 | 1,201 | 1,208 | 1,200 | 1,203 | 73,000 |
| 2004/04/19 | 1,197 | 1,214 | 1,185 | 1,205 | 121,000 |
| 2004/04/16 | 1,177 | 1,189 | 1,176 | 1,185 | 73,000 |
| 2004/04/15 | 1,179 | 1,179 | 1,165 | 1,165 | 62,000 |
| 2004/04/14 | 1,156 | 1,175 | 1,152 | 1,175 | 47,000 |
| 2004/04/13 | 1,147 | 1,169 | 1,146 | 1,169 | 70,000 |
| 2004/04/12 | 1,139 | 1,146 | 1,139 | 1,146 | 46,000 |
| 2004/04/09 | 1,136 | 1,141 | 1,131 | 1,139 | 41,000 |
| 2004/04/08 | 1,139 | 1,142 | 1,138 | 1,142 | 28,000 |
| 2004/04/07 | 1,141 | 1,143 | 1,137 | 1,139 | 32,000 |
| 2004/04/06 | 1,144 | 1,144 | 1,136 | 1,141 | 44,000 |
| 2004/04/05 | 1,141 | 1,146 | 1,131 | 1,145 | 79,000 |
| 2004/04/02 | 1,145 | 1,149 | 1,142 | 1,144 | 65,000 |
| 2004/04/01 | 1,140 | 1,147 | 1,140 | 1,147 | 50,000 |
| 2004/03/31 | 1,142 | 1,149 | 1,140 | 1,145 | 51,000 |
| 2004/03/30 | 1,142 | 1,148 | 1,136 | 1,144 | 65,000 |
| 2004/03/29 | 1,140 | 1,150 | 1,136 | 1,144 | 67,000 |
| 2004/03/26 | 1,131 | 1,165 | 1,131 | 1,160 | 208,000 |
| 2004/03/25 | 1,184 | 1,195 | 1,178 | 1,181 | 332,000 |
| 2004/03/24 | 1,199 | 1,199 | 1,186 | 1,188 | 120,000 |
| 2004/03/23 | 1,195 | 1,199 | 1,191 | 1,199 | 120,000 |
| 2004/03/22 | 1,185 | 1,196 | 1,185 | 1,191 | 128,000 |
| 2004/03/19 | 1,175 | 1,190 | 1,167 | 1,179 | 161,000 |
| 2004/03/18 | 1,173 | 1,175 | 1,166 | 1,171 | 70,000 |
| 2004/03/17 | 1,160 | 1,165 | 1,155 | 1,165 | 67,000 |
| 2004/03/16 | 1,154 | 1,159 | 1,153 | 1,155 | 59,000 |
| 2004/03/15 | 1,156 | 1,160 | 1,153 | 1,154 | 63,000 |
| 2004/03/12 | 1,148 | 1,160 | 1,148 | 1,154 | 81,000 |
| 2004/03/11 | 1,148 | 1,160 | 1,145 | 1,160 | 100,000 |
| 2004/03/10 | 1,141 | 1,148 | 1,140 | 1,147 | 92,000 |
| 2004/03/09 | 1,140 | 1,144 | 1,140 | 1,141 | 48,000 |
| 2004/03/08 | 1,142 | 1,143 | 1,139 | 1,139 | 74,000 |
| 2004/03/05 | 1,138 | 1,141 | 1,135 | 1,141 | 56,000 |
| 2004/03/04 | 1,139 | 1,145 | 1,135 | 1,138 | 35,000 |
| 2004/03/03 | 1,145 | 1,146 | 1,133 | 1,140 | 65,000 |
| 2004/03/02 | 1,124 | 1,146 | 1,124 | 1,146 | 71,000 |
| 2004/03/01 | 1,126 | 1,146 | 1,121 | 1,130 | 157,000 |
| 2004/02/27 | 1,075 | 1,148 | 1,075 | 1,146 | 126,000 |
| 2004/02/26 | 1,068 | 1,073 | 1,064 | 1,070 | 37,000 |
| 2004/02/25 | 1,060 | 1,065 | 1,060 | 1,065 | 44,000 |
| 2004/02/24 | 1,057 | 1,062 | 1,055 | 1,060 | 38,000 |
| 2004/02/23 | 1,050 | 1,058 | 1,050 | 1,053 | 41,000 |
| 2004/02/20 | 1,056 | 1,056 | 1,050 | 1,050 | 20,000 |
| 2004/02/19 | 1,056 | 1,060 | 1,054 | 1,054 | 44,000 |
| 2004/02/18 | 1,052 | 1,055 | 1,052 | 1,055 | 33,000 |
| 2004/02/17 | 1,047 | 1,051 | 1,045 | 1,050 | 49,000 |
| 2004/02/16 | 1,038 | 1,045 | 1,038 | 1,045 | 33,000 |
| 2004/02/13 | 1,045 | 1,045 | 1,034 | 1,036 | 28,000 |
| 2004/02/12 | 1,025 | 1,048 | 1,025 | 1,048 | 62,000 |
| 2004/02/10 | 1,020 | 1,025 | 1,012 | 1,025 | 71,000 |
| 2004/02/09 | 1,021 | 1,023 | 1,018 | 1,023 | 32,000 |
| 2004/02/06 | 1,014 | 1,021 | 1,010 | 1,019 | 47,000 |
| 2004/02/05 | 1,017 | 1,020 | 1,010 | 1,020 | 21,000 |
| 2004/02/04 | 1,012 | 1,022 | 1,012 | 1,018 | 36,000 |
| 2004/02/03 | 1,024 | 1,030 | 1,005 | 1,015 | 84,000 |
| 2004/02/02 | 1,004 | 1,021 | 1,004 | 1,021 | 58,000 |
| 2004/01/30 | 1,000 | 1,011 | 999 | 1,004 | 47,000 |
| 2004/01/29 | 1,005 | 1,006 | 998 | 1,000 | 53,000 |
| 2004/01/28 | 1,008 | 1,009 | 999 | 1,005 | 54,000 |
| 2004/01/27 | 998 | 1,010 | 998 | 1,010 | 60,000 |
| 2004/01/26 | 996 | 999 | 990 | 995 | 25,000 |
| 2004/01/23 | 987 | 991 | 985 | 991 | 24,000 |
| 2004/01/22 | 986 | 990 | 985 | 989 | 24,000 |
| 2004/01/21 | 980 | 985 | 978 | 985 | 31,000 |
| 2004/01/20 | 983 | 983 | 976 | 980 | 22,000 |
| 2004/01/19 | 971 | 982 | 971 | 980 | 33,000 |
| 2004/01/16 | 971 | 980 | 961 | 963 | 72,000 |
| 2004/01/15 | 979 | 979 | 972 | 972 | 14,000 |
| 2004/01/14 | 983 | 983 | 976 | 976 | 31,000 |
| 2004/01/13 | 985 | 985 | 981 | 981 | 20,000 |
| 2004/01/09 | 985 | 985 | 981 | 982 | 16,000 |
| 2004/01/08 | 980 | 985 | 978 | 985 | 29,000 |
| 2004/01/07 | 971 | 985 | 971 | 985 | 24,000 |
| 2004/01/06 | 970 | 979 | 969 | 979 | 36,000 |
| 2004/01/05 | 961 | 968 | 960 | 968 | 10,000 |