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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,470 | 1,480 | 1,470 | 1,474 | 12,700 |
| 2007/12/27 | 1,494 | 1,495 | 1,485 | 1,490 | 12,400 |
| 2007/12/26 | 1,500 | 1,500 | 1,482 | 1,496 | 15,700 |
| 2007/12/25 | 1,478 | 1,482 | 1,462 | 1,470 | 48,500 |
| 2007/12/21 | 1,485 | 1,490 | 1,480 | 1,481 | 30,900 |
| 2007/12/20 | 1,494 | 1,494 | 1,480 | 1,494 | 29,600 |
| 2007/12/19 | 1,485 | 1,495 | 1,480 | 1,482 | 27,800 |
| 2007/12/18 | 1,490 | 1,500 | 1,485 | 1,495 | 21,900 |
| 2007/12/17 | 1,508 | 1,508 | 1,491 | 1,494 | 39,300 |
| 2007/12/14 | 1,500 | 1,509 | 1,497 | 1,502 | 63,800 |
| 2007/12/13 | 1,506 | 1,513 | 1,503 | 1,503 | 19,700 |
| 2007/12/12 | 1,511 | 1,517 | 1,505 | 1,511 | 22,700 |
| 2007/12/11 | 1,510 | 1,530 | 1,510 | 1,511 | 24,600 |
| 2007/12/10 | 1,530 | 1,530 | 1,506 | 1,515 | 24,700 |
| 2007/12/07 | 1,500 | 1,513 | 1,500 | 1,509 | 25,800 |
| 2007/12/06 | 1,503 | 1,507 | 1,495 | 1,504 | 33,600 |
| 2007/12/05 | 1,510 | 1,511 | 1,501 | 1,509 | 32,400 |
| 2007/12/04 | 1,510 | 1,520 | 1,510 | 1,512 | 13,000 |
| 2007/12/03 | 1,500 | 1,520 | 1,500 | 1,519 | 30,200 |
| 2007/11/30 | 1,500 | 1,520 | 1,500 | 1,500 | 50,900 |
| 2007/11/29 | 1,516 | 1,518 | 1,492 | 1,496 | 40,300 |
| 2007/11/28 | 1,514 | 1,516 | 1,491 | 1,516 | 27,000 |
| 2007/11/27 | 1,498 | 1,523 | 1,481 | 1,520 | 34,100 |
| 2007/11/26 | 1,487 | 1,495 | 1,475 | 1,495 | 32,200 |
| 2007/11/22 | 1,462 | 1,485 | 1,462 | 1,474 | 21,900 |
| 2007/11/21 | 1,464 | 1,477 | 1,460 | 1,465 | 19,200 |
| 2007/11/20 | 1,470 | 1,470 | 1,450 | 1,465 | 34,500 |
| 2007/11/19 | 1,480 | 1,488 | 1,475 | 1,482 | 21,800 |
| 2007/11/16 | 1,480 | 1,480 | 1,467 | 1,476 | 32,800 |
| 2007/11/15 | 1,480 | 1,507 | 1,479 | 1,502 | 58,700 |
| 2007/11/14 | 1,449 | 1,465 | 1,444 | 1,464 | 34,600 |
| 2007/11/13 | 1,415 | 1,444 | 1,413 | 1,444 | 51,100 |
| 2007/11/12 | 1,478 | 1,483 | 1,454 | 1,454 | 42,700 |
| 2007/11/09 | 1,485 | 1,491 | 1,478 | 1,483 | 49,700 |
| 2007/11/08 | 1,500 | 1,508 | 1,488 | 1,489 | 57,000 |
| 2007/11/07 | 1,510 | 1,510 | 1,502 | 1,508 | 28,100 |
| 2007/11/06 | 1,502 | 1,510 | 1,502 | 1,510 | 32,300 |
| 2007/11/05 | 1,503 | 1,510 | 1,500 | 1,504 | 58,700 |
| 2007/11/02 | 1,522 | 1,522 | 1,507 | 1,508 | 60,200 |
| 2007/11/01 | 1,520 | 1,535 | 1,518 | 1,527 | 44,500 |
| 2007/10/31 | 1,511 | 1,539 | 1,511 | 1,536 | 53,300 |
| 2007/10/30 | 1,547 | 1,547 | 1,505 | 1,522 | 89,400 |
| 2007/10/29 | 1,540 | 1,549 | 1,531 | 1,546 | 59,900 |
| 2007/10/26 | 1,556 | 1,559 | 1,544 | 1,544 | 45,500 |
| 2007/10/25 | 1,560 | 1,564 | 1,554 | 1,555 | 35,500 |
| 2007/10/24 | 1,564 | 1,570 | 1,558 | 1,564 | 43,000 |
| 2007/10/23 | 1,567 | 1,572 | 1,562 | 1,565 | 37,700 |
| 2007/10/22 | 1,580 | 1,580 | 1,574 | 1,576 | 34,900 |
| 2007/10/19 | 1,588 | 1,588 | 1,581 | 1,581 | 38,500 |
| 2007/10/18 | 1,581 | 1,589 | 1,581 | 1,587 | 17,400 |
| 2007/10/17 | 1,582 | 1,590 | 1,580 | 1,583 | 23,600 |
| 2007/10/16 | 1,595 | 1,595 | 1,581 | 1,581 | 37,400 |
| 2007/10/15 | 1,600 | 1,600 | 1,590 | 1,595 | 26,600 |
| 2007/10/12 | 1,594 | 1,600 | 1,590 | 1,590 | 32,700 |
| 2007/10/11 | 1,591 | 1,599 | 1,590 | 1,599 | 28,900 |
| 2007/10/10 | 1,600 | 1,600 | 1,592 | 1,592 | 19,600 |
| 2007/10/09 | 1,596 | 1,599 | 1,592 | 1,593 | 15,200 |
| 2007/10/05 | 1,594 | 1,600 | 1,590 | 1,594 | 29,900 |
| 2007/10/04 | 1,594 | 1,596 | 1,590 | 1,595 | 17,600 |
| 2007/10/03 | 1,594 | 1,595 | 1,585 | 1,595 | 21,100 |
| 2007/10/02 | 1,581 | 1,594 | 1,581 | 1,594 | 20,900 |
| 2007/10/01 | 1,588 | 1,590 | 1,580 | 1,581 | 18,100 |
| 2007/09/28 | 1,584 | 1,591 | 1,576 | 1,577 | 45,900 |
| 2007/09/27 | 1,583 | 1,592 | 1,581 | 1,589 | 36,400 |
| 2007/09/26 | 1,593 | 1,593 | 1,580 | 1,588 | 34,500 |
| 2007/09/25 | 1,582 | 1,589 | 1,572 | 1,584 | 35,200 |
| 2007/09/21 | 1,610 | 1,619 | 1,610 | 1,619 | 94,400 |
| 2007/09/20 | 1,609 | 1,611 | 1,605 | 1,611 | 59,100 |
| 2007/09/19 | 1,607 | 1,609 | 1,603 | 1,608 | 45,200 |
| 2007/09/18 | 1,610 | 1,610 | 1,601 | 1,601 | 57,900 |
| 2007/09/14 | 1,601 | 1,610 | 1,600 | 1,605 | 58,200 |
| 2007/09/13 | 1,610 | 1,612 | 1,605 | 1,609 | 19,700 |
| 2007/09/12 | 1,609 | 1,612 | 1,605 | 1,612 | 30,500 |
| 2007/09/11 | 1,605 | 1,614 | 1,602 | 1,606 | 28,100 |
| 2007/09/10 | 1,625 | 1,625 | 1,602 | 1,611 | 53,700 |
| 2007/09/07 | 1,616 | 1,616 | 1,606 | 1,608 | 26,600 |
| 2007/09/06 | 1,618 | 1,618 | 1,605 | 1,608 | 57,400 |
| 2007/09/05 | 1,620 | 1,622 | 1,612 | 1,618 | 40,400 |
| 2007/09/04 | 1,617 | 1,624 | 1,612 | 1,618 | 27,400 |
| 2007/09/03 | 1,609 | 1,615 | 1,608 | 1,614 | 16,200 |
| 2007/08/31 | 1,605 | 1,610 | 1,598 | 1,610 | 33,500 |
| 2007/08/30 | 1,604 | 1,604 | 1,595 | 1,595 | 38,300 |
| 2007/08/29 | 1,600 | 1,604 | 1,596 | 1,596 | 38,900 |
| 2007/08/28 | 1,605 | 1,610 | 1,600 | 1,605 | 15,900 |
| 2007/08/27 | 1,607 | 1,612 | 1,602 | 1,606 | 18,400 |
| 2007/08/24 | 1,603 | 1,603 | 1,593 | 1,602 | 37,000 |
| 2007/08/23 | 1,605 | 1,607 | 1,597 | 1,597 | 59,400 |
| 2007/08/22 | 1,600 | 1,605 | 1,597 | 1,604 | 19,300 |
| 2007/08/21 | 1,604 | 1,605 | 1,595 | 1,605 | 29,700 |
| 2007/08/20 | 1,596 | 1,604 | 1,590 | 1,599 | 49,500 |
| 2007/08/17 | 1,604 | 1,610 | 1,595 | 1,595 | 71,000 |
| 2007/08/16 | 1,600 | 1,610 | 1,598 | 1,607 | 55,200 |
| 2007/08/15 | 1,630 | 1,630 | 1,607 | 1,608 | 18,400 |
| 2007/08/14 | 1,603 | 1,618 | 1,598 | 1,614 | 71,800 |
| 2007/08/13 | 1,611 | 1,636 | 1,603 | 1,623 | 25,300 |
| 2007/08/10 | 1,634 | 1,660 | 1,615 | 1,655 | 113,900 |
| 2007/08/09 | 1,606 | 1,634 | 1,597 | 1,634 | 111,700 |
| 2007/08/08 | 1,600 | 1,605 | 1,598 | 1,603 | 23,100 |
| 2007/08/07 | 1,600 | 1,600 | 1,595 | 1,595 | 34,500 |
| 2007/08/06 | 1,596 | 1,602 | 1,595 | 1,595 | 37,100 |
| 2007/08/03 | 1,596 | 1,602 | 1,595 | 1,602 | 38,600 |
| 2007/08/02 | 1,597 | 1,603 | 1,596 | 1,598 | 24,900 |
| 2007/08/01 | 1,601 | 1,604 | 1,596 | 1,597 | 45,500 |
| 2007/07/31 | 1,599 | 1,600 | 1,595 | 1,600 | 32,400 |
| 2007/07/30 | 1,595 | 1,600 | 1,595 | 1,598 | 39,800 |
| 2007/07/27 | 1,600 | 1,603 | 1,598 | 1,598 | 63,400 |
| 2007/07/26 | 1,605 | 1,605 | 1,600 | 1,601 | 47,800 |
| 2007/07/25 | 1,607 | 1,607 | 1,601 | 1,601 | 31,300 |
| 2007/07/24 | 1,605 | 1,607 | 1,601 | 1,602 | 23,700 |
| 2007/07/23 | 1,602 | 1,607 | 1,600 | 1,600 | 44,400 |
| 2007/07/20 | 1,606 | 1,609 | 1,603 | 1,603 | 22,400 |
| 2007/07/19 | 1,607 | 1,609 | 1,604 | 1,605 | 24,600 |
| 2007/07/18 | 1,608 | 1,609 | 1,602 | 1,602 | 39,500 |
| 2007/07/17 | 1,609 | 1,610 | 1,604 | 1,604 | 41,100 |
| 2007/07/13 | 1,605 | 1,608 | 1,603 | 1,606 | 23,500 |
| 2007/07/12 | 1,605 | 1,608 | 1,602 | 1,602 | 29,800 |
| 2007/07/11 | 1,609 | 1,609 | 1,603 | 1,604 | 43,800 |
| 2007/07/10 | 1,608 | 1,610 | 1,605 | 1,609 | 29,200 |
| 2007/07/09 | 1,604 | 1,609 | 1,603 | 1,604 | 26,600 |
| 2007/07/06 | 1,608 | 1,608 | 1,602 | 1,603 | 31,200 |
| 2007/07/05 | 1,605 | 1,608 | 1,604 | 1,608 | 17,800 |
| 2007/07/04 | 1,608 | 1,608 | 1,603 | 1,603 | 20,700 |
| 2007/07/03 | 1,603 | 1,608 | 1,603 | 1,608 | 27,200 |
| 2007/07/02 | 1,605 | 1,607 | 1,603 | 1,603 | 16,000 |
| 2007/06/29 | 1,606 | 1,608 | 1,602 | 1,608 | 19,500 |
| 2007/06/28 | 1,604 | 1,607 | 1,602 | 1,607 | 28,300 |
| 2007/06/27 | 1,602 | 1,604 | 1,600 | 1,602 | 33,100 |
| 2007/06/26 | 1,603 | 1,603 | 1,599 | 1,602 | 21,600 |
| 2007/06/25 | 1,601 | 1,607 | 1,598 | 1,598 | 77,100 |
| 2007/06/22 | 1,603 | 1,604 | 1,600 | 1,601 | 36,100 |
| 2007/06/21 | 1,603 | 1,605 | 1,601 | 1,604 | 24,900 |
| 2007/06/20 | 1,602 | 1,605 | 1,600 | 1,602 | 26,600 |
| 2007/06/19 | 1,606 | 1,606 | 1,601 | 1,601 | 38,500 |
| 2007/06/18 | 1,608 | 1,609 | 1,600 | 1,606 | 26,200 |
| 2007/06/15 | 1,604 | 1,605 | 1,596 | 1,605 | 39,200 |
| 2007/06/14 | 1,600 | 1,601 | 1,596 | 1,600 | 29,700 |
| 2007/06/13 | 1,598 | 1,602 | 1,595 | 1,601 | 29,700 |
| 2007/06/12 | 1,604 | 1,604 | 1,597 | 1,597 | 46,600 |
| 2007/06/11 | 1,606 | 1,606 | 1,600 | 1,600 | 34,500 |
| 2007/06/08 | 1,606 | 1,606 | 1,595 | 1,600 | 88,000 |
| 2007/06/07 | 1,598 | 1,605 | 1,598 | 1,605 | 38,300 |
| 2007/06/06 | 1,604 | 1,605 | 1,596 | 1,599 | 60,000 |
| 2007/06/05 | 1,605 | 1,607 | 1,601 | 1,603 | 45,700 |
| 2007/06/04 | 1,605 | 1,610 | 1,603 | 1,605 | 34,000 |
| 2007/06/01 | 1,608 | 1,614 | 1,603 | 1,605 | 53,800 |
| 2007/05/31 | 1,608 | 1,610 | 1,602 | 1,607 | 21,700 |
| 2007/05/30 | 1,610 | 1,612 | 1,602 | 1,607 | 51,400 |
| 2007/05/29 | 1,598 | 1,614 | 1,598 | 1,609 | 44,500 |
| 2007/05/28 | 1,591 | 1,607 | 1,591 | 1,599 | 48,200 |
| 2007/05/25 | 1,602 | 1,602 | 1,590 | 1,590 | 72,100 |
| 2007/05/24 | 1,596 | 1,602 | 1,595 | 1,596 | 50,700 |
| 2007/05/23 | 1,596 | 1,604 | 1,596 | 1,596 | 38,900 |
| 2007/05/22 | 1,600 | 1,602 | 1,596 | 1,601 | 59,000 |
| 2007/05/21 | 1,602 | 1,605 | 1,599 | 1,601 | 31,000 |
| 2007/05/18 | 1,607 | 1,607 | 1,598 | 1,598 | 34,300 |
| 2007/05/17 | 1,600 | 1,606 | 1,600 | 1,606 | 47,400 |
| 2007/05/16 | 1,600 | 1,605 | 1,598 | 1,601 | 53,300 |
| 2007/05/15 | 1,605 | 1,605 | 1,597 | 1,602 | 62,900 |
| 2007/05/14 | 1,603 | 1,603 | 1,599 | 1,602 | 39,200 |
| 2007/05/11 | 1,600 | 1,604 | 1,598 | 1,602 | 51,700 |
| 2007/05/10 | 1,609 | 1,609 | 1,600 | 1,600 | 44,600 |
| 2007/05/09 | 1,603 | 1,608 | 1,602 | 1,605 | 36,900 |
| 2007/05/08 | 1,609 | 1,609 | 1,601 | 1,606 | 28,700 |
| 2007/05/07 | 1,602 | 1,609 | 1,602 | 1,609 | 38,200 |
| 2007/05/02 | 1,602 | 1,607 | 1,600 | 1,602 | 24,400 |
| 2007/05/01 | 1,609 | 1,609 | 1,601 | 1,601 | 28,100 |
| 2007/04/27 | 1,606 | 1,610 | 1,601 | 1,606 | 33,800 |
| 2007/04/26 | 1,609 | 1,610 | 1,601 | 1,605 | 50,900 |
| 2007/04/25 | 1,603 | 1,607 | 1,599 | 1,601 | 50,000 |
| 2007/04/24 | 1,607 | 1,608 | 1,599 | 1,602 | 45,200 |
| 2007/04/23 | 1,603 | 1,609 | 1,600 | 1,604 | 30,700 |
| 2007/04/20 | 1,601 | 1,605 | 1,598 | 1,600 | 42,100 |
| 2007/04/19 | 1,603 | 1,606 | 1,600 | 1,600 | 73,700 |
| 2007/04/18 | 1,610 | 1,611 | 1,603 | 1,605 | 46,300 |
| 2007/04/17 | 1,606 | 1,610 | 1,601 | 1,601 | 71,000 |
| 2007/04/16 | 1,615 | 1,615 | 1,605 | 1,605 | 38,900 |
| 2007/04/13 | 1,606 | 1,609 | 1,602 | 1,602 | 40,000 |
| 2007/04/12 | 1,611 | 1,611 | 1,603 | 1,603 | 38,300 |
| 2007/04/11 | 1,603 | 1,610 | 1,603 | 1,609 | 28,500 |
| 2007/04/10 | 1,610 | 1,610 | 1,602 | 1,603 | 44,200 |
| 2007/04/09 | 1,604 | 1,610 | 1,602 | 1,610 | 39,600 |
| 2007/04/06 | 1,602 | 1,606 | 1,600 | 1,604 | 70,200 |
| 2007/04/05 | 1,606 | 1,606 | 1,600 | 1,601 | 69,200 |
| 2007/04/04 | 1,600 | 1,612 | 1,600 | 1,608 | 66,800 |
| 2007/04/03 | 1,607 | 1,607 | 1,600 | 1,600 | 55,600 |
| 2007/04/02 | 1,616 | 1,622 | 1,605 | 1,611 | 87,100 |
| 2007/03/30 | 1,623 | 1,625 | 1,616 | 1,617 | 65,300 |
| 2007/03/29 | 1,620 | 1,625 | 1,612 | 1,622 | 99,400 |
| 2007/03/28 | 1,621 | 1,628 | 1,620 | 1,627 | 107,800 |
| 2007/03/27 | 1,598 | 1,629 | 1,598 | 1,619 | 200,900 |
| 2007/03/26 | 1,691 | 1,695 | 1,690 | 1,695 | 135,600 |
| 2007/03/23 | 1,681 | 1,690 | 1,678 | 1,690 | 93,600 |
| 2007/03/22 | 1,683 | 1,683 | 1,675 | 1,678 | 74,400 |
| 2007/03/20 | 1,681 | 1,686 | 1,669 | 1,669 | 92,300 |
| 2007/03/19 | 1,688 | 1,688 | 1,675 | 1,680 | 46,400 |
| 2007/03/16 | 1,694 | 1,694 | 1,675 | 1,680 | 41,100 |
| 2007/03/15 | 1,695 | 1,695 | 1,681 | 1,685 | 35,100 |
| 2007/03/14 | 1,686 | 1,688 | 1,663 | 1,664 | 95,000 |
| 2007/03/13 | 1,695 | 1,695 | 1,687 | 1,687 | 47,000 |
| 2007/03/12 | 1,691 | 1,695 | 1,685 | 1,695 | 42,500 |
| 2007/03/09 | 1,675 | 1,689 | 1,675 | 1,683 | 77,000 |
| 2007/03/08 | 1,661 | 1,678 | 1,661 | 1,678 | 42,900 |
| 2007/03/07 | 1,680 | 1,680 | 1,659 | 1,660 | 87,400 |
| 2007/03/06 | 1,656 | 1,669 | 1,651 | 1,669 | 65,900 |
| 2007/03/05 | 1,675 | 1,678 | 1,652 | 1,657 | 60,300 |
| 2007/03/02 | 1,680 | 1,685 | 1,670 | 1,672 | 51,000 |
| 2007/03/01 | 1,675 | 1,682 | 1,671 | 1,680 | 63,700 |
| 2007/02/28 | 1,660 | 1,680 | 1,650 | 1,674 | 117,900 |
| 2007/02/27 | 1,699 | 1,702 | 1,688 | 1,688 | 76,600 |
| 2007/02/26 | 1,700 | 1,705 | 1,697 | 1,699 | 66,200 |
| 2007/02/23 | 1,695 | 1,699 | 1,688 | 1,696 | 79,800 |
| 2007/02/22 | 1,684 | 1,696 | 1,683 | 1,689 | 78,200 |
| 2007/02/21 | 1,680 | 1,685 | 1,675 | 1,683 | 68,300 |
| 2007/02/20 | 1,677 | 1,681 | 1,672 | 1,674 | 58,000 |
| 2007/02/19 | 1,670 | 1,679 | 1,670 | 1,676 | 46,800 |
| 2007/02/16 | 1,660 | 1,671 | 1,660 | 1,668 | 62,100 |
| 2007/02/15 | 1,661 | 1,661 | 1,654 | 1,658 | 55,500 |
| 2007/02/14 | 1,658 | 1,660 | 1,647 | 1,649 | 55,600 |
| 2007/02/13 | 1,654 | 1,666 | 1,642 | 1,646 | 89,100 |
| 2007/02/09 | 1,638 | 1,652 | 1,638 | 1,643 | 65,400 |
| 2007/02/08 | 1,638 | 1,642 | 1,635 | 1,637 | 45,300 |
| 2007/02/07 | 1,638 | 1,645 | 1,631 | 1,636 | 52,700 |
| 2007/02/06 | 1,642 | 1,645 | 1,636 | 1,643 | 18,500 |
| 2007/02/05 | 1,648 | 1,648 | 1,638 | 1,640 | 33,500 |
| 2007/02/02 | 1,644 | 1,648 | 1,639 | 1,640 | 27,100 |
| 2007/02/01 | 1,638 | 1,650 | 1,635 | 1,645 | 49,800 |
| 2007/01/31 | 1,644 | 1,645 | 1,632 | 1,636 | 58,300 |
| 2007/01/30 | 1,638 | 1,653 | 1,635 | 1,644 | 45,700 |
| 2007/01/29 | 1,645 | 1,651 | 1,640 | 1,640 | 47,400 |
| 2007/01/26 | 1,655 | 1,655 | 1,640 | 1,648 | 25,600 |
| 2007/01/25 | 1,652 | 1,654 | 1,640 | 1,640 | 50,700 |
| 2007/01/24 | 1,647 | 1,652 | 1,646 | 1,646 | 55,600 |
| 2007/01/23 | 1,652 | 1,658 | 1,647 | 1,647 | 28,900 |
| 2007/01/22 | 1,654 | 1,655 | 1,644 | 1,650 | 34,100 |
| 2007/01/19 | 1,645 | 1,646 | 1,634 | 1,637 | 37,200 |
| 2007/01/18 | 1,630 | 1,647 | 1,630 | 1,631 | 54,300 |
| 2007/01/17 | 1,654 | 1,654 | 1,631 | 1,640 | 59,400 |
| 2007/01/16 | 1,647 | 1,655 | 1,644 | 1,653 | 76,700 |
| 2007/01/15 | 1,645 | 1,645 | 1,636 | 1,643 | 39,800 |
| 2007/01/12 | 1,633 | 1,634 | 1,624 | 1,629 | 33,200 |
| 2007/01/11 | 1,620 | 1,635 | 1,620 | 1,626 | 37,900 |
| 2007/01/10 | 1,640 | 1,640 | 1,615 | 1,621 | 74,300 |
| 2007/01/09 | 1,620 | 1,637 | 1,617 | 1,626 | 61,400 |
| 2007/01/05 | 1,613 | 1,615 | 1,608 | 1,612 | 43,800 |
| 2007/01/04 | 1,617 | 1,617 | 1,606 | 1,613 | 18,000 |