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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,739 | 1,742 | 1,732 | 1,734 | 36,400 |
| 2005/12/29 | 1,732 | 1,745 | 1,731 | 1,739 | 67,400 |
| 2005/12/28 | 1,732 | 1,737 | 1,728 | 1,730 | 48,000 |
| 2005/12/27 | 1,740 | 1,750 | 1,729 | 1,730 | 86,000 |
| 2005/12/26 | 1,731 | 1,749 | 1,730 | 1,742 | 63,900 |
| 2005/12/22 | 1,741 | 1,745 | 1,725 | 1,730 | 130,100 |
| 2005/12/21 | 1,760 | 1,762 | 1,747 | 1,749 | 141,300 |
| 2005/12/20 | 1,720 | 1,755 | 1,720 | 1,748 | 119,400 |
| 2005/12/19 | 1,757 | 1,762 | 1,712 | 1,712 | 191,100 |
| 2005/12/16 | 1,780 | 1,780 | 1,750 | 1,757 | 226,000 |
| 2005/12/15 | 1,763 | 1,793 | 1,758 | 1,784 | 214,300 |
| 2005/12/14 | 1,740 | 1,757 | 1,738 | 1,753 | 198,400 |
| 2005/12/13 | 1,734 | 1,739 | 1,734 | 1,736 | 115,800 |
| 2005/12/12 | 1,705 | 1,739 | 1,705 | 1,734 | 213,500 |
| 2005/12/09 | 1,682 | 1,688 | 1,678 | 1,687 | 138,300 |
| 2005/12/08 | 1,695 | 1,695 | 1,675 | 1,681 | 94,900 |
| 2005/12/07 | 1,692 | 1,695 | 1,690 | 1,694 | 65,600 |
| 2005/12/06 | 1,687 | 1,696 | 1,685 | 1,690 | 98,500 |
| 2005/12/05 | 1,666 | 1,684 | 1,661 | 1,684 | 122,600 |
| 2005/12/02 | 1,657 | 1,668 | 1,656 | 1,664 | 100,000 |
| 2005/12/01 | 1,643 | 1,658 | 1,639 | 1,656 | 90,000 |
| 2005/11/30 | 1,633 | 1,644 | 1,630 | 1,638 | 90,900 |
| 2005/11/29 | 1,638 | 1,640 | 1,630 | 1,631 | 155,700 |
| 2005/11/28 | 1,635 | 1,644 | 1,632 | 1,638 | 93,400 |
| 2005/11/25 | 1,640 | 1,645 | 1,629 | 1,638 | 145,500 |
| 2005/11/24 | 1,653 | 1,659 | 1,640 | 1,640 | 111,800 |
| 2005/11/22 | 1,665 | 1,668 | 1,650 | 1,652 | 126,500 |
| 2005/11/21 | 1,668 | 1,668 | 1,660 | 1,663 | 78,200 |
| 2005/11/18 | 1,659 | 1,663 | 1,656 | 1,660 | 109,900 |
| 2005/11/17 | 1,648 | 1,658 | 1,644 | 1,656 | 76,200 |
| 2005/11/16 | 1,638 | 1,650 | 1,637 | 1,648 | 103,600 |
| 2005/11/15 | 1,625 | 1,643 | 1,625 | 1,637 | 142,200 |
| 2005/11/14 | 1,635 | 1,642 | 1,625 | 1,625 | 149,400 |
| 2005/11/11 | 1,625 | 1,644 | 1,623 | 1,631 | 73,800 |
| 2005/11/10 | 1,630 | 1,630 | 1,621 | 1,623 | 114,600 |
| 2005/11/09 | 1,646 | 1,646 | 1,623 | 1,629 | 143,300 |
| 2005/11/08 | 1,658 | 1,658 | 1,645 | 1,645 | 56,400 |
| 2005/11/07 | 1,664 | 1,664 | 1,646 | 1,651 | 90,700 |
| 2005/11/04 | 1,670 | 1,674 | 1,651 | 1,653 | 125,300 |
| 2005/11/02 | 1,670 | 1,676 | 1,664 | 1,664 | 82,900 |
| 2005/11/01 | 1,665 | 1,670 | 1,664 | 1,670 | 35,600 |
| 2005/10/31 | 1,660 | 1,664 | 1,655 | 1,656 | 55,300 |
| 2005/10/28 | 1,661 | 1,662 | 1,650 | 1,650 | 61,700 |
| 2005/10/27 | 1,653 | 1,660 | 1,651 | 1,659 | 64,700 |
| 2005/10/26 | 1,647 | 1,650 | 1,643 | 1,650 | 55,800 |
| 2005/10/25 | 1,645 | 1,648 | 1,641 | 1,641 | 69,900 |
| 2005/10/24 | 1,635 | 1,645 | 1,631 | 1,640 | 55,800 |
| 2005/10/21 | 1,632 | 1,635 | 1,629 | 1,635 | 51,100 |
| 2005/10/20 | 1,634 | 1,637 | 1,630 | 1,632 | 36,900 |
| 2005/10/19 | 1,620 | 1,630 | 1,616 | 1,627 | 77,000 |
| 2005/10/18 | 1,615 | 1,622 | 1,615 | 1,616 | 103,400 |
| 2005/10/17 | 1,645 | 1,645 | 1,614 | 1,614 | 108,200 |
| 2005/10/14 | 1,639 | 1,641 | 1,616 | 1,619 | 126,000 |
| 2005/10/13 | 1,650 | 1,659 | 1,630 | 1,642 | 122,100 |
| 2005/10/12 | 1,630 | 1,647 | 1,628 | 1,646 | 114,600 |
| 2005/10/11 | 1,630 | 1,630 | 1,620 | 1,627 | 82,700 |
| 2005/10/07 | 1,616 | 1,626 | 1,615 | 1,617 | 64,900 |
| 2005/10/06 | 1,622 | 1,629 | 1,612 | 1,613 | 121,200 |
| 2005/10/05 | 1,606 | 1,623 | 1,606 | 1,621 | 158,000 |
| 2005/10/04 | 1,607 | 1,615 | 1,604 | 1,605 | 157,300 |
| 2005/10/03 | 1,647 | 1,647 | 1,605 | 1,606 | 200,900 |
| 2005/09/30 | 1,617 | 1,650 | 1,610 | 1,638 | 180,700 |
| 2005/09/29 | 1,670 | 1,670 | 1,610 | 1,620 | 308,600 |
| 2005/09/28 | 1,702 | 1,714 | 1,672 | 1,680 | 160,600 |
| 2005/09/27 | 1,701 | 1,726 | 1,700 | 1,701 | 219,800 |
| 2005/09/26 | 1,761 | 1,764 | 1,755 | 1,760 | 259,000 |
| 2005/09/22 | 1,762 | 1,764 | 1,758 | 1,760 | 196,400 |
| 2005/09/21 | 1,765 | 1,765 | 1,758 | 1,760 | 131,600 |
| 2005/09/20 | 1,754 | 1,764 | 1,753 | 1,757 | 131,800 |
| 2005/09/16 | 1,749 | 1,750 | 1,745 | 1,750 | 75,400 |
| 2005/09/15 | 1,745 | 1,747 | 1,738 | 1,747 | 93,400 |
| 2005/09/14 | 1,741 | 1,743 | 1,735 | 1,735 | 111,200 |
| 2005/09/13 | 1,740 | 1,745 | 1,740 | 1,744 | 111,100 |
| 2005/09/12 | 1,739 | 1,746 | 1,732 | 1,743 | 114,300 |
| 2005/09/09 | 1,725 | 1,730 | 1,722 | 1,730 | 138,300 |
| 2005/09/08 | 1,731 | 1,735 | 1,720 | 1,721 | 103,400 |
| 2005/09/07 | 1,732 | 1,735 | 1,725 | 1,729 | 63,600 |
| 2005/09/06 | 1,721 | 1,729 | 1,720 | 1,721 | 164,200 |
| 2005/09/05 | 1,742 | 1,742 | 1,720 | 1,721 | 159,400 |
| 2005/09/02 | 1,779 | 1,779 | 1,734 | 1,745 | 226,400 |
| 2005/09/01 | 1,801 | 1,809 | 1,780 | 1,782 | 135,700 |
| 2005/08/31 | 1,798 | 1,804 | 1,786 | 1,799 | 127,000 |
| 2005/08/30 | 1,775 | 1,796 | 1,775 | 1,790 | 203,000 |
| 2005/08/29 | 1,757 | 1,782 | 1,746 | 1,772 | 93,000 |
| 2005/08/26 | 1,742 | 1,743 | 1,720 | 1,743 | 130,000 |
| 2005/08/25 | 1,721 | 1,721 | 1,709 | 1,712 | 100,000 |
| 2005/08/24 | 1,700 | 1,723 | 1,697 | 1,723 | 148,000 |
| 2005/08/23 | 1,690 | 1,697 | 1,690 | 1,694 | 48,000 |
| 2005/08/22 | 1,691 | 1,692 | 1,685 | 1,690 | 62,000 |
| 2005/08/19 | 1,691 | 1,694 | 1,679 | 1,687 | 86,000 |
| 2005/08/18 | 1,697 | 1,697 | 1,690 | 1,691 | 67,000 |
| 2005/08/17 | 1,690 | 1,696 | 1,690 | 1,696 | 53,000 |
| 2005/08/16 | 1,699 | 1,699 | 1,688 | 1,696 | 100,000 |
| 2005/08/15 | 1,693 | 1,701 | 1,693 | 1,698 | 88,000 |
| 2005/08/12 | 1,690 | 1,694 | 1,688 | 1,691 | 49,000 |
| 2005/08/11 | 1,698 | 1,698 | 1,675 | 1,687 | 59,000 |
| 2005/08/10 | 1,709 | 1,709 | 1,682 | 1,685 | 71,000 |
| 2005/08/09 | 1,640 | 1,679 | 1,640 | 1,673 | 75,000 |
| 2005/08/08 | 1,653 | 1,653 | 1,613 | 1,638 | 142,000 |
| 2005/08/05 | 1,689 | 1,689 | 1,651 | 1,652 | 69,000 |
| 2005/08/04 | 1,705 | 1,712 | 1,676 | 1,679 | 164,000 |
| 2005/08/03 | 1,680 | 1,706 | 1,680 | 1,700 | 146,000 |
| 2005/08/02 | 1,661 | 1,674 | 1,661 | 1,669 | 65,000 |
| 2005/08/01 | 1,646 | 1,657 | 1,646 | 1,655 | 85,000 |
| 2005/07/29 | 1,649 | 1,650 | 1,642 | 1,643 | 46,000 |
| 2005/07/28 | 1,646 | 1,650 | 1,641 | 1,650 | 68,000 |
| 2005/07/27 | 1,644 | 1,645 | 1,640 | 1,643 | 46,000 |
| 2005/07/26 | 1,648 | 1,648 | 1,637 | 1,640 | 58,000 |
| 2005/07/25 | 1,640 | 1,646 | 1,637 | 1,639 | 56,000 |
| 2005/07/22 | 1,640 | 1,643 | 1,638 | 1,640 | 66,000 |
| 2005/07/21 | 1,634 | 1,638 | 1,633 | 1,638 | 34,000 |
| 2005/07/20 | 1,635 | 1,635 | 1,629 | 1,633 | 25,000 |
| 2005/07/19 | 1,631 | 1,635 | 1,623 | 1,626 | 28,000 |
| 2005/07/15 | 1,632 | 1,632 | 1,620 | 1,626 | 51,000 |
| 2005/07/14 | 1,630 | 1,630 | 1,623 | 1,623 | 19,000 |
| 2005/07/13 | 1,630 | 1,630 | 1,621 | 1,629 | 20,000 |
| 2005/07/12 | 1,627 | 1,629 | 1,621 | 1,621 | 27,000 |
| 2005/07/11 | 1,624 | 1,628 | 1,621 | 1,627 | 30,000 |
| 2005/07/08 | 1,620 | 1,631 | 1,612 | 1,616 | 58,000 |
| 2005/07/07 | 1,635 | 1,635 | 1,618 | 1,620 | 40,000 |
| 2005/07/06 | 1,634 | 1,640 | 1,633 | 1,635 | 22,000 |
| 2005/07/05 | 1,639 | 1,639 | 1,631 | 1,635 | 28,000 |
| 2005/07/04 | 1,640 | 1,640 | 1,635 | 1,640 | 43,000 |
| 2005/07/01 | 1,639 | 1,639 | 1,632 | 1,638 | 29,000 |
| 2005/06/30 | 1,638 | 1,638 | 1,628 | 1,632 | 24,000 |
| 2005/06/29 | 1,630 | 1,636 | 1,629 | 1,636 | 24,000 |
| 2005/06/28 | 1,628 | 1,634 | 1,623 | 1,628 | 31,000 |
| 2005/06/27 | 1,629 | 1,629 | 1,615 | 1,618 | 28,000 |
| 2005/06/24 | 1,634 | 1,635 | 1,627 | 1,629 | 51,000 |
| 2005/06/23 | 1,629 | 1,631 | 1,627 | 1,630 | 45,000 |
| 2005/06/22 | 1,624 | 1,629 | 1,624 | 1,629 | 10,000 |
| 2005/06/21 | 1,623 | 1,629 | 1,623 | 1,629 | 21,000 |
| 2005/06/20 | 1,625 | 1,632 | 1,622 | 1,623 | 46,000 |
| 2005/06/17 | 1,625 | 1,627 | 1,621 | 1,625 | 44,000 |
| 2005/06/16 | 1,620 | 1,625 | 1,620 | 1,625 | 22,000 |
| 2005/06/15 | 1,627 | 1,627 | 1,623 | 1,623 | 19,000 |
| 2005/06/14 | 1,627 | 1,629 | 1,622 | 1,627 | 39,000 |
| 2005/06/13 | 1,625 | 1,628 | 1,620 | 1,628 | 33,000 |
| 2005/06/10 | 1,613 | 1,645 | 1,608 | 1,628 | 107,000 |
| 2005/06/09 | 1,611 | 1,611 | 1,600 | 1,606 | 37,000 |
| 2005/06/08 | 1,605 | 1,610 | 1,599 | 1,610 | 60,000 |
| 2005/06/07 | 1,604 | 1,605 | 1,598 | 1,605 | 42,000 |
| 2005/06/06 | 1,604 | 1,604 | 1,597 | 1,599 | 27,000 |
| 2005/06/03 | 1,596 | 1,600 | 1,595 | 1,600 | 69,000 |
| 2005/06/02 | 1,598 | 1,598 | 1,596 | 1,596 | 31,000 |
| 2005/06/01 | 1,595 | 1,595 | 1,589 | 1,592 | 39,000 |
| 2005/05/31 | 1,587 | 1,590 | 1,585 | 1,589 | 40,000 |
| 2005/05/30 | 1,594 | 1,594 | 1,586 | 1,586 | 45,000 |
| 2005/05/27 | 1,594 | 1,594 | 1,585 | 1,593 | 25,000 |
| 2005/05/26 | 1,597 | 1,597 | 1,583 | 1,584 | 28,000 |
| 2005/05/25 | 1,586 | 1,591 | 1,582 | 1,583 | 32,000 |
| 2005/05/24 | 1,597 | 1,597 | 1,591 | 1,591 | 16,000 |
| 2005/05/23 | 1,592 | 1,598 | 1,592 | 1,598 | 28,000 |
| 2005/05/20 | 1,585 | 1,598 | 1,585 | 1,595 | 29,000 |
| 2005/05/19 | 1,605 | 1,605 | 1,578 | 1,600 | 29,000 |
| 2005/05/18 | 1,587 | 1,597 | 1,565 | 1,597 | 47,000 |
| 2005/05/17 | 1,604 | 1,604 | 1,573 | 1,573 | 16,000 |
| 2005/05/16 | 1,609 | 1,609 | 1,562 | 1,574 | 45,000 |
| 2005/05/13 | 1,598 | 1,599 | 1,587 | 1,599 | 44,000 |
| 2005/05/12 | 1,593 | 1,596 | 1,582 | 1,592 | 55,000 |
| 2005/05/11 | 1,552 | 1,596 | 1,552 | 1,576 | 54,000 |
| 2005/05/10 | 1,540 | 1,549 | 1,531 | 1,549 | 48,000 |
| 2005/05/09 | 1,540 | 1,542 | 1,532 | 1,537 | 21,000 |
| 2005/05/06 | 1,545 | 1,545 | 1,540 | 1,543 | 31,000 |
| 2005/05/02 | 1,538 | 1,543 | 1,532 | 1,538 | 17,000 |
| 2005/04/28 | 1,533 | 1,537 | 1,530 | 1,537 | 26,000 |
| 2005/04/27 | 1,526 | 1,540 | 1,525 | 1,532 | 30,000 |
| 2005/04/26 | 1,550 | 1,550 | 1,529 | 1,533 | 22,000 |
| 2005/04/25 | 1,509 | 1,531 | 1,509 | 1,525 | 30,000 |
| 2005/04/22 | 1,535 | 1,535 | 1,511 | 1,513 | 44,000 |
| 2005/04/21 | 1,510 | 1,512 | 1,502 | 1,508 | 42,000 |
| 2005/04/20 | 1,529 | 1,537 | 1,525 | 1,526 | 35,000 |
| 2005/04/19 | 1,528 | 1,530 | 1,516 | 1,523 | 56,000 |
| 2005/04/18 | 1,550 | 1,551 | 1,500 | 1,538 | 75,000 |
| 2005/04/15 | 1,575 | 1,577 | 1,565 | 1,566 | 52,000 |
| 2005/04/14 | 1,577 | 1,578 | 1,562 | 1,575 | 35,000 |
| 2005/04/13 | 1,575 | 1,584 | 1,574 | 1,580 | 25,000 |
| 2005/04/12 | 1,588 | 1,588 | 1,571 | 1,574 | 43,000 |
| 2005/04/11 | 1,589 | 1,590 | 1,573 | 1,580 | 27,000 |
| 2005/04/08 | 1,581 | 1,594 | 1,563 | 1,589 | 49,000 |
| 2005/04/07 | 1,574 | 1,590 | 1,571 | 1,590 | 34,000 |
| 2005/04/06 | 1,574 | 1,578 | 1,563 | 1,577 | 41,000 |
| 2005/04/05 | 1,530 | 1,575 | 1,530 | 1,562 | 97,000 |
| 2005/04/04 | 1,550 | 1,550 | 1,540 | 1,541 | 46,000 |
| 2005/04/01 | 1,560 | 1,574 | 1,555 | 1,561 | 28,000 |
| 2005/03/31 | 1,566 | 1,581 | 1,554 | 1,580 | 40,000 |
| 2005/03/30 | 1,600 | 1,600 | 1,552 | 1,553 | 66,000 |
| 2005/03/29 | 1,599 | 1,612 | 1,598 | 1,600 | 68,000 |
| 2005/03/28 | 1,598 | 1,603 | 1,586 | 1,598 | 93,000 |
| 2005/03/25 | 1,645 | 1,645 | 1,621 | 1,635 | 166,000 |
| 2005/03/24 | 1,643 | 1,645 | 1,640 | 1,641 | 101,000 |
| 2005/03/23 | 1,641 | 1,649 | 1,640 | 1,643 | 130,000 |
| 2005/03/22 | 1,639 | 1,648 | 1,638 | 1,647 | 136,000 |
| 2005/03/18 | 1,639 | 1,641 | 1,637 | 1,638 | 67,000 |
| 2005/03/17 | 1,640 | 1,643 | 1,636 | 1,637 | 64,000 |
| 2005/03/16 | 1,641 | 1,644 | 1,638 | 1,638 | 56,000 |
| 2005/03/15 | 1,639 | 1,643 | 1,636 | 1,638 | 67,000 |
| 2005/03/14 | 1,642 | 1,642 | 1,634 | 1,638 | 54,000 |
| 2005/03/11 | 1,622 | 1,645 | 1,622 | 1,640 | 122,000 |
| 2005/03/10 | 1,644 | 1,644 | 1,630 | 1,630 | 82,000 |
| 2005/03/09 | 1,630 | 1,645 | 1,630 | 1,638 | 107,000 |
| 2005/03/08 | 1,604 | 1,645 | 1,604 | 1,624 | 131,000 |
| 2005/03/07 | 1,600 | 1,607 | 1,600 | 1,605 | 111,000 |
| 2005/03/04 | 1,602 | 1,605 | 1,597 | 1,605 | 140,000 |
| 2005/03/03 | 1,600 | 1,608 | 1,597 | 1,601 | 119,000 |
| 2005/03/02 | 1,595 | 1,604 | 1,594 | 1,604 | 94,000 |
| 2005/03/01 | 1,592 | 1,599 | 1,592 | 1,599 | 41,000 |
| 2005/02/28 | 1,593 | 1,600 | 1,592 | 1,600 | 80,000 |
| 2005/02/25 | 1,600 | 1,600 | 1,593 | 1,593 | 42,000 |
| 2005/02/24 | 1,592 | 1,600 | 1,590 | 1,592 | 89,000 |
| 2005/02/23 | 1,571 | 1,595 | 1,570 | 1,587 | 64,000 |
| 2005/02/22 | 1,570 | 1,580 | 1,565 | 1,580 | 61,000 |
| 2005/02/21 | 1,573 | 1,585 | 1,565 | 1,565 | 63,000 |
| 2005/02/18 | 1,592 | 1,595 | 1,574 | 1,575 | 39,000 |
| 2005/02/17 | 1,595 | 1,595 | 1,589 | 1,589 | 76,000 |
| 2005/02/16 | 1,592 | 1,593 | 1,590 | 1,592 | 77,000 |
| 2005/02/15 | 1,593 | 1,597 | 1,593 | 1,593 | 67,000 |
| 2005/02/14 | 1,601 | 1,601 | 1,592 | 1,594 | 63,000 |
| 2005/02/10 | 1,591 | 1,594 | 1,590 | 1,592 | 57,000 |
| 2005/02/09 | 1,592 | 1,598 | 1,590 | 1,592 | 58,000 |
| 2005/02/08 | 1,586 | 1,594 | 1,586 | 1,594 | 60,000 |
| 2005/02/07 | 1,591 | 1,595 | 1,590 | 1,590 | 54,000 |
| 2005/02/04 | 1,596 | 1,599 | 1,590 | 1,590 | 82,000 |
| 2005/02/03 | 1,598 | 1,603 | 1,595 | 1,595 | 103,000 |
| 2005/02/02 | 1,601 | 1,607 | 1,593 | 1,599 | 120,000 |
| 2005/02/01 | 1,600 | 1,608 | 1,591 | 1,596 | 118,000 |
| 2005/01/31 | 1,568 | 1,600 | 1,568 | 1,577 | 137,000 |
| 2005/01/28 | 1,554 | 1,571 | 1,554 | 1,568 | 112,000 |
| 2005/01/27 | 1,560 | 1,563 | 1,548 | 1,562 | 116,000 |
| 2005/01/26 | 1,520 | 1,560 | 1,520 | 1,548 | 158,000 |
| 2005/01/25 | 1,501 | 1,518 | 1,501 | 1,518 | 108,000 |
| 2005/01/24 | 1,499 | 1,515 | 1,494 | 1,502 | 93,000 |
| 2005/01/21 | 1,492 | 1,500 | 1,492 | 1,499 | 32,000 |
| 2005/01/20 | 1,488 | 1,500 | 1,488 | 1,500 | 45,000 |
| 2005/01/19 | 1,495 | 1,500 | 1,490 | 1,490 | 36,000 |
| 2005/01/18 | 1,505 | 1,509 | 1,490 | 1,500 | 54,000 |
| 2005/01/17 | 1,500 | 1,515 | 1,485 | 1,509 | 88,000 |
| 2005/01/14 | 1,469 | 1,527 | 1,465 | 1,525 | 212,000 |
| 2005/01/13 | 1,450 | 1,480 | 1,442 | 1,470 | 146,000 |
| 2005/01/12 | 1,439 | 1,439 | 1,420 | 1,435 | 63,000 |
| 2005/01/11 | 1,418 | 1,450 | 1,418 | 1,439 | 94,000 |
| 2005/01/07 | 1,401 | 1,418 | 1,401 | 1,418 | 75,000 |
| 2005/01/06 | 1,399 | 1,399 | 1,395 | 1,399 | 20,000 |
| 2005/01/05 | 1,400 | 1,400 | 1,390 | 1,400 | 27,000 |
| 2005/01/04 | 1,398 | 1,400 | 1,391 | 1,400 | 14,000 |