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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,310 | 1,338 | 1,300 | 1,330 | 16,600 |
| 2008/12/29 | 1,291 | 1,315 | 1,291 | 1,294 | 28,100 |
| 2008/12/26 | 1,299 | 1,299 | 1,286 | 1,296 | 10,400 |
| 2008/12/25 | 1,277 | 1,288 | 1,270 | 1,288 | 6,700 |
| 2008/12/24 | 1,280 | 1,293 | 1,276 | 1,282 | 12,800 |
| 2008/12/22 | 1,281 | 1,295 | 1,270 | 1,292 | 16,300 |
| 2008/12/19 | 1,269 | 1,293 | 1,254 | 1,292 | 22,100 |
| 2008/12/18 | 1,295 | 1,295 | 1,265 | 1,268 | 17,800 |
| 2008/12/17 | 1,295 | 1,295 | 1,252 | 1,279 | 15,000 |
| 2008/12/16 | 1,265 | 1,276 | 1,262 | 1,275 | 15,700 |
| 2008/12/15 | 1,300 | 1,303 | 1,282 | 1,285 | 32,200 |
| 2008/12/12 | 1,280 | 1,299 | 1,265 | 1,282 | 51,300 |
| 2008/12/11 | 1,266 | 1,297 | 1,266 | 1,296 | 22,300 |
| 2008/12/10 | 1,300 | 1,300 | 1,261 | 1,266 | 31,200 |
| 2008/12/09 | 1,268 | 1,285 | 1,261 | 1,285 | 18,300 |
| 2008/12/08 | 1,280 | 1,282 | 1,236 | 1,281 | 24,400 |
| 2008/12/05 | 1,237 | 1,280 | 1,235 | 1,251 | 21,300 |
| 2008/12/04 | 1,240 | 1,250 | 1,230 | 1,247 | 26,900 |
| 2008/12/03 | 1,230 | 1,240 | 1,212 | 1,239 | 18,600 |
| 2008/12/02 | 1,220 | 1,239 | 1,200 | 1,210 | 22,100 |
| 2008/12/01 | 1,254 | 1,254 | 1,221 | 1,229 | 12,100 |
| 2008/11/28 | 1,260 | 1,266 | 1,220 | 1,251 | 17,900 |
| 2008/11/27 | 1,279 | 1,290 | 1,210 | 1,242 | 41,600 |
| 2008/11/26 | 1,300 | 1,300 | 1,275 | 1,299 | 35,500 |
| 2008/11/25 | 1,246 | 1,290 | 1,246 | 1,290 | 24,000 |
| 2008/11/21 | 1,220 | 1,265 | 1,200 | 1,265 | 33,300 |
| 2008/11/20 | 1,256 | 1,256 | 1,220 | 1,225 | 14,900 |
| 2008/11/19 | 1,238 | 1,259 | 1,233 | 1,259 | 18,700 |
| 2008/11/18 | 1,214 | 1,236 | 1,200 | 1,230 | 17,600 |
| 2008/11/17 | 1,249 | 1,249 | 1,209 | 1,225 | 15,600 |
| 2008/11/14 | 1,213 | 1,230 | 1,211 | 1,230 | 20,700 |
| 2008/11/13 | 1,210 | 1,229 | 1,199 | 1,207 | 21,000 |
| 2008/11/12 | 1,230 | 1,245 | 1,207 | 1,211 | 13,500 |
| 2008/11/11 | 1,280 | 1,281 | 1,238 | 1,238 | 18,600 |
| 2008/11/10 | 1,295 | 1,295 | 1,253 | 1,284 | 36,300 |
| 2008/11/07 | 1,247 | 1,279 | 1,228 | 1,235 | 41,100 |
| 2008/11/06 | 1,292 | 1,300 | 1,281 | 1,287 | 28,600 |
| 2008/11/05 | 1,261 | 1,300 | 1,260 | 1,300 | 48,100 |
| 2008/11/04 | 1,249 | 1,265 | 1,231 | 1,254 | 28,500 |
| 2008/10/31 | 1,220 | 1,280 | 1,182 | 1,239 | 79,700 |
| 2008/10/30 | 1,198 | 1,214 | 1,152 | 1,214 | 32,400 |
| 2008/10/29 | 1,200 | 1,200 | 1,100 | 1,153 | 39,900 |
| 2008/10/28 | 1,053 | 1,148 | 1,053 | 1,148 | 33,100 |
| 2008/10/27 | 1,100 | 1,140 | 1,070 | 1,091 | 45,200 |
| 2008/10/24 | 1,240 | 1,240 | 1,140 | 1,152 | 28,200 |
| 2008/10/23 | 1,150 | 1,220 | 1,128 | 1,220 | 35,000 |
| 2008/10/22 | 1,216 | 1,249 | 1,210 | 1,223 | 25,100 |
| 2008/10/21 | 1,265 | 1,288 | 1,233 | 1,236 | 38,500 |
| 2008/10/20 | 1,207 | 1,247 | 1,200 | 1,244 | 28,900 |
| 2008/10/17 | 1,202 | 1,235 | 1,182 | 1,227 | 102,600 |
| 2008/10/16 | 1,210 | 1,210 | 1,120 | 1,142 | 82,900 |
| 2008/10/15 | 1,189 | 1,228 | 1,170 | 1,228 | 130,000 |
| 2008/10/14 | 1,040 | 1,050 | 1,000 | 1,050 | 39,000 |
| 2008/10/10 | 960 | 975 | 945 | 950 | 96,300 |
| 2008/10/09 | 950 | 1,010 | 950 | 970 | 70,800 |
| 2008/10/08 | 990 | 1,000 | 951 | 959 | 79,600 |
| 2008/10/07 | 950 | 1,036 | 950 | 1,012 | 84,000 |
| 2008/10/06 | 1,150 | 1,150 | 1,030 | 1,050 | 62,300 |
| 2008/10/03 | 1,162 | 1,173 | 1,135 | 1,152 | 58,300 |
| 2008/10/02 | 1,211 | 1,218 | 1,155 | 1,163 | 45,200 |
| 2008/10/01 | 1,200 | 1,216 | 1,177 | 1,211 | 52,200 |
| 2008/09/30 | 1,181 | 1,184 | 1,160 | 1,184 | 56,300 |
| 2008/09/29 | 1,251 | 1,273 | 1,222 | 1,229 | 46,500 |
| 2008/09/26 | 1,300 | 1,301 | 1,225 | 1,250 | 107,900 |
| 2008/09/25 | 1,304 | 1,319 | 1,284 | 1,301 | 70,600 |
| 2008/09/24 | 1,360 | 1,384 | 1,358 | 1,384 | 65,000 |
| 2008/09/22 | 1,383 | 1,385 | 1,370 | 1,378 | 52,700 |
| 2008/09/19 | 1,358 | 1,384 | 1,358 | 1,384 | 90,300 |
| 2008/09/18 | 1,366 | 1,379 | 1,350 | 1,375 | 66,200 |
| 2008/09/17 | 1,358 | 1,372 | 1,353 | 1,372 | 59,500 |
| 2008/09/16 | 1,345 | 1,347 | 1,315 | 1,347 | 41,900 |
| 2008/09/12 | 1,360 | 1,368 | 1,355 | 1,368 | 49,600 |
| 2008/09/11 | 1,351 | 1,362 | 1,348 | 1,354 | 20,400 |
| 2008/09/10 | 1,354 | 1,367 | 1,350 | 1,357 | 26,600 |
| 2008/09/09 | 1,364 | 1,364 | 1,343 | 1,363 | 16,900 |
| 2008/09/08 | 1,337 | 1,362 | 1,337 | 1,357 | 28,800 |
| 2008/09/05 | 1,335 | 1,350 | 1,335 | 1,336 | 23,000 |
| 2008/09/04 | 1,350 | 1,369 | 1,349 | 1,350 | 19,500 |
| 2008/09/03 | 1,343 | 1,368 | 1,343 | 1,360 | 33,300 |
| 2008/09/02 | 1,368 | 1,370 | 1,330 | 1,330 | 21,500 |
| 2008/09/01 | 1,362 | 1,371 | 1,350 | 1,350 | 17,500 |
| 2008/08/29 | 1,348 | 1,375 | 1,347 | 1,373 | 54,800 |
| 2008/08/28 | 1,340 | 1,348 | 1,336 | 1,348 | 15,400 |
| 2008/08/27 | 1,350 | 1,350 | 1,337 | 1,347 | 14,100 |
| 2008/08/26 | 1,350 | 1,350 | 1,331 | 1,348 | 18,300 |
| 2008/08/25 | 1,336 | 1,344 | 1,320 | 1,336 | 19,900 |
| 2008/08/22 | 1,326 | 1,342 | 1,310 | 1,342 | 10,300 |
| 2008/08/21 | 1,318 | 1,331 | 1,310 | 1,325 | 11,400 |
| 2008/08/20 | 1,312 | 1,331 | 1,310 | 1,330 | 14,400 |
| 2008/08/19 | 1,335 | 1,341 | 1,310 | 1,321 | 18,400 |
| 2008/08/18 | 1,330 | 1,350 | 1,330 | 1,342 | 20,900 |
| 2008/08/15 | 1,329 | 1,329 | 1,316 | 1,325 | 13,100 |
| 2008/08/14 | 1,302 | 1,314 | 1,302 | 1,309 | 13,500 |
| 2008/08/13 | 1,317 | 1,330 | 1,301 | 1,302 | 22,000 |
| 2008/08/12 | 1,350 | 1,350 | 1,335 | 1,335 | 21,200 |
| 2008/08/11 | 1,350 | 1,350 | 1,341 | 1,345 | 13,200 |
| 2008/08/08 | 1,320 | 1,345 | 1,317 | 1,341 | 16,700 |
| 2008/08/07 | 1,340 | 1,340 | 1,329 | 1,332 | 12,100 |
| 2008/08/06 | 1,330 | 1,344 | 1,315 | 1,344 | 35,100 |
| 2008/08/05 | 1,320 | 1,329 | 1,311 | 1,311 | 14,500 |
| 2008/08/04 | 1,331 | 1,340 | 1,319 | 1,320 | 18,300 |
| 2008/08/01 | 1,335 | 1,343 | 1,325 | 1,329 | 15,600 |
| 2008/07/31 | 1,320 | 1,333 | 1,305 | 1,333 | 24,600 |
| 2008/07/30 | 1,316 | 1,316 | 1,301 | 1,314 | 20,000 |
| 2008/07/29 | 1,300 | 1,313 | 1,296 | 1,297 | 18,800 |
| 2008/07/28 | 1,304 | 1,322 | 1,300 | 1,305 | 9,700 |
| 2008/07/25 | 1,330 | 1,340 | 1,300 | 1,303 | 24,000 |
| 2008/07/24 | 1,300 | 1,320 | 1,299 | 1,320 | 24,600 |
| 2008/07/23 | 1,293 | 1,303 | 1,292 | 1,293 | 22,000 |
| 2008/07/22 | 1,283 | 1,293 | 1,275 | 1,293 | 17,600 |
| 2008/07/18 | 1,283 | 1,293 | 1,275 | 1,283 | 18,400 |
| 2008/07/17 | 1,281 | 1,288 | 1,281 | 1,288 | 9,000 |
| 2008/07/16 | 1,279 | 1,290 | 1,271 | 1,276 | 14,100 |
| 2008/07/15 | 1,277 | 1,290 | 1,271 | 1,273 | 20,700 |
| 2008/07/14 | 1,286 | 1,290 | 1,281 | 1,281 | 19,600 |
| 2008/07/11 | 1,284 | 1,292 | 1,280 | 1,284 | 22,200 |
| 2008/07/10 | 1,298 | 1,298 | 1,285 | 1,285 | 17,200 |
| 2008/07/09 | 1,288 | 1,299 | 1,288 | 1,291 | 22,600 |
| 2008/07/08 | 1,292 | 1,298 | 1,287 | 1,287 | 25,000 |
| 2008/07/07 | 1,295 | 1,301 | 1,292 | 1,299 | 12,400 |
| 2008/07/04 | 1,296 | 1,300 | 1,292 | 1,300 | 18,900 |
| 2008/07/03 | 1,295 | 1,300 | 1,295 | 1,296 | 15,000 |
| 2008/07/02 | 1,305 | 1,305 | 1,298 | 1,301 | 20,900 |
| 2008/07/01 | 1,300 | 1,305 | 1,300 | 1,305 | 7,300 |
| 2008/06/30 | 1,301 | 1,306 | 1,295 | 1,300 | 29,600 |
| 2008/06/27 | 1,302 | 1,307 | 1,300 | 1,300 | 38,400 |
| 2008/06/26 | 1,305 | 1,328 | 1,302 | 1,311 | 21,800 |
| 2008/06/25 | 1,308 | 1,316 | 1,303 | 1,316 | 31,300 |
| 2008/06/24 | 1,306 | 1,316 | 1,302 | 1,308 | 15,000 |
| 2008/06/23 | 1,305 | 1,314 | 1,302 | 1,306 | 12,100 |
| 2008/06/20 | 1,326 | 1,326 | 1,308 | 1,309 | 19,400 |
| 2008/06/19 | 1,323 | 1,333 | 1,310 | 1,310 | 29,800 |
| 2008/06/18 | 1,335 | 1,338 | 1,320 | 1,327 | 15,900 |
| 2008/06/17 | 1,335 | 1,335 | 1,320 | 1,320 | 16,200 |
| 2008/06/16 | 1,339 | 1,340 | 1,315 | 1,337 | 26,600 |
| 2008/06/13 | 1,310 | 1,339 | 1,310 | 1,324 | 41,100 |
| 2008/06/12 | 1,315 | 1,332 | 1,313 | 1,330 | 44,800 |
| 2008/06/11 | 1,336 | 1,336 | 1,318 | 1,320 | 20,000 |
| 2008/06/10 | 1,350 | 1,350 | 1,315 | 1,321 | 22,100 |
| 2008/06/09 | 1,324 | 1,327 | 1,310 | 1,314 | 36,200 |
| 2008/06/06 | 1,340 | 1,344 | 1,326 | 1,326 | 27,700 |
| 2008/06/05 | 1,340 | 1,340 | 1,326 | 1,340 | 16,500 |
| 2008/06/04 | 1,318 | 1,339 | 1,318 | 1,335 | 15,600 |
| 2008/06/03 | 1,349 | 1,349 | 1,314 | 1,314 | 30,100 |
| 2008/06/02 | 1,333 | 1,348 | 1,333 | 1,335 | 13,200 |
| 2008/05/30 | 1,330 | 1,340 | 1,329 | 1,340 | 20,200 |
| 2008/05/29 | 1,303 | 1,330 | 1,303 | 1,328 | 22,600 |
| 2008/05/28 | 1,318 | 1,322 | 1,300 | 1,301 | 38,300 |
| 2008/05/27 | 1,311 | 1,328 | 1,310 | 1,319 | 18,600 |
| 2008/05/26 | 1,330 | 1,330 | 1,310 | 1,310 | 37,000 |
| 2008/05/23 | 1,331 | 1,339 | 1,325 | 1,330 | 37,400 |
| 2008/05/22 | 1,345 | 1,347 | 1,332 | 1,341 | 22,500 |
| 2008/05/21 | 1,360 | 1,365 | 1,342 | 1,348 | 44,300 |
| 2008/05/20 | 1,366 | 1,370 | 1,365 | 1,365 | 27,500 |
| 2008/05/19 | 1,381 | 1,385 | 1,366 | 1,366 | 33,700 |
| 2008/05/16 | 1,378 | 1,391 | 1,378 | 1,382 | 24,600 |
| 2008/05/15 | 1,365 | 1,390 | 1,365 | 1,387 | 36,000 |
| 2008/05/14 | 1,389 | 1,389 | 1,360 | 1,369 | 57,100 |
| 2008/05/13 | 1,410 | 1,419 | 1,390 | 1,390 | 51,700 |
| 2008/05/12 | 1,439 | 1,439 | 1,420 | 1,423 | 22,400 |
| 2008/05/09 | 1,430 | 1,440 | 1,421 | 1,437 | 22,700 |
| 2008/05/08 | 1,425 | 1,440 | 1,423 | 1,429 | 37,500 |
| 2008/05/07 | 1,414 | 1,447 | 1,411 | 1,424 | 52,000 |
| 2008/05/02 | 1,470 | 1,478 | 1,465 | 1,478 | 16,600 |
| 2008/05/01 | 1,459 | 1,464 | 1,456 | 1,456 | 10,700 |
| 2008/04/30 | 1,460 | 1,480 | 1,459 | 1,459 | 26,000 |
| 2008/04/28 | 1,458 | 1,473 | 1,457 | 1,473 | 10,100 |
| 2008/04/25 | 1,474 | 1,478 | 1,467 | 1,478 | 28,600 |
| 2008/04/24 | 1,458 | 1,469 | 1,456 | 1,459 | 8,400 |
| 2008/04/23 | 1,460 | 1,470 | 1,460 | 1,467 | 13,000 |
| 2008/04/22 | 1,451 | 1,473 | 1,451 | 1,473 | 15,200 |
| 2008/04/21 | 1,473 | 1,475 | 1,461 | 1,471 | 16,900 |
| 2008/04/18 | 1,460 | 1,463 | 1,451 | 1,459 | 13,200 |
| 2008/04/17 | 1,474 | 1,479 | 1,451 | 1,463 | 20,600 |
| 2008/04/16 | 1,475 | 1,475 | 1,460 | 1,471 | 15,400 |
| 2008/04/15 | 1,474 | 1,475 | 1,450 | 1,475 | 21,900 |
| 2008/04/14 | 1,460 | 1,470 | 1,451 | 1,470 | 18,600 |
| 2008/04/11 | 1,461 | 1,479 | 1,460 | 1,479 | 19,900 |
| 2008/04/10 | 1,475 | 1,475 | 1,460 | 1,469 | 22,000 |
| 2008/04/09 | 1,480 | 1,480 | 1,461 | 1,471 | 12,700 |
| 2008/04/08 | 1,468 | 1,478 | 1,465 | 1,465 | 14,300 |
| 2008/04/07 | 1,470 | 1,480 | 1,467 | 1,479 | 11,200 |
| 2008/04/04 | 1,480 | 1,483 | 1,467 | 1,476 | 8,400 |
| 2008/04/03 | 1,481 | 1,483 | 1,465 | 1,482 | 20,200 |
| 2008/04/02 | 1,478 | 1,486 | 1,453 | 1,473 | 26,900 |
| 2008/04/01 | 1,452 | 1,480 | 1,452 | 1,471 | 24,000 |
| 2008/03/31 | 1,466 | 1,483 | 1,450 | 1,470 | 28,800 |
| 2008/03/28 | 1,484 | 1,484 | 1,463 | 1,477 | 22,700 |
| 2008/03/27 | 1,480 | 1,484 | 1,469 | 1,475 | 20,500 |
| 2008/03/26 | 1,457 | 1,487 | 1,450 | 1,467 | 39,000 |
| 2008/03/25 | 1,525 | 1,540 | 1,521 | 1,540 | 74,700 |
| 2008/03/24 | 1,520 | 1,530 | 1,514 | 1,522 | 62,800 |
| 2008/03/21 | 1,505 | 1,520 | 1,502 | 1,514 | 48,800 |
| 2008/03/19 | 1,498 | 1,510 | 1,486 | 1,505 | 49,700 |
| 2008/03/18 | 1,480 | 1,494 | 1,463 | 1,494 | 25,000 |
| 2008/03/17 | 1,489 | 1,498 | 1,450 | 1,481 | 41,000 |
| 2008/03/14 | 1,502 | 1,502 | 1,482 | 1,489 | 71,600 |
| 2008/03/13 | 1,475 | 1,500 | 1,475 | 1,500 | 38,700 |
| 2008/03/12 | 1,477 | 1,500 | 1,475 | 1,495 | 28,100 |
| 2008/03/11 | 1,443 | 1,486 | 1,443 | 1,477 | 42,200 |
| 2008/03/10 | 1,479 | 1,479 | 1,455 | 1,455 | 21,200 |
| 2008/03/07 | 1,450 | 1,465 | 1,450 | 1,459 | 20,300 |
| 2008/03/06 | 1,460 | 1,460 | 1,441 | 1,460 | 11,900 |
| 2008/03/05 | 1,448 | 1,460 | 1,438 | 1,441 | 18,500 |
| 2008/03/04 | 1,451 | 1,462 | 1,440 | 1,450 | 29,500 |
| 2008/03/03 | 1,468 | 1,468 | 1,450 | 1,451 | 26,600 |
| 2008/02/29 | 1,493 | 1,493 | 1,460 | 1,467 | 30,500 |
| 2008/02/28 | 1,491 | 1,501 | 1,486 | 1,499 | 16,000 |
| 2008/02/27 | 1,500 | 1,508 | 1,491 | 1,504 | 25,200 |
| 2008/02/26 | 1,513 | 1,515 | 1,485 | 1,485 | 29,800 |
| 2008/02/25 | 1,500 | 1,512 | 1,500 | 1,509 | 41,700 |
| 2008/02/22 | 1,503 | 1,510 | 1,494 | 1,500 | 30,300 |
| 2008/02/21 | 1,510 | 1,515 | 1,503 | 1,510 | 73,600 |
| 2008/02/20 | 1,476 | 1,480 | 1,430 | 1,479 | 68,800 |
| 2008/02/19 | 1,479 | 1,480 | 1,450 | 1,475 | 22,900 |
| 2008/02/18 | 1,465 | 1,480 | 1,450 | 1,450 | 17,100 |
| 2008/02/15 | 1,498 | 1,498 | 1,450 | 1,463 | 28,600 |
| 2008/02/14 | 1,451 | 1,480 | 1,451 | 1,478 | 19,700 |
| 2008/02/13 | 1,467 | 1,478 | 1,450 | 1,450 | 17,200 |
| 2008/02/12 | 1,479 | 1,479 | 1,450 | 1,452 | 18,400 |
| 2008/02/08 | 1,460 | 1,484 | 1,458 | 1,478 | 13,000 |
| 2008/02/07 | 1,445 | 1,462 | 1,412 | 1,455 | 19,400 |
| 2008/02/06 | 1,479 | 1,479 | 1,445 | 1,445 | 25,600 |
| 2008/02/05 | 1,479 | 1,482 | 1,470 | 1,482 | 15,800 |
| 2008/02/04 | 1,455 | 1,481 | 1,455 | 1,475 | 20,200 |
| 2008/02/01 | 1,440 | 1,449 | 1,427 | 1,440 | 15,600 |
| 2008/01/31 | 1,425 | 1,450 | 1,412 | 1,442 | 37,100 |
| 2008/01/30 | 1,410 | 1,423 | 1,402 | 1,417 | 31,100 |
| 2008/01/29 | 1,401 | 1,425 | 1,401 | 1,417 | 29,200 |
| 2008/01/28 | 1,439 | 1,440 | 1,402 | 1,402 | 20,600 |
| 2008/01/25 | 1,417 | 1,433 | 1,401 | 1,432 | 42,300 |
| 2008/01/24 | 1,350 | 1,398 | 1,350 | 1,397 | 35,400 |
| 2008/01/23 | 1,300 | 1,334 | 1,300 | 1,324 | 39,300 |
| 2008/01/22 | 1,360 | 1,360 | 1,295 | 1,297 | 59,100 |
| 2008/01/21 | 1,397 | 1,400 | 1,372 | 1,376 | 29,000 |
| 2008/01/18 | 1,385 | 1,397 | 1,366 | 1,397 | 31,900 |
| 2008/01/17 | 1,365 | 1,397 | 1,360 | 1,390 | 39,500 |
| 2008/01/16 | 1,396 | 1,403 | 1,380 | 1,381 | 48,600 |
| 2008/01/15 | 1,462 | 1,463 | 1,402 | 1,407 | 40,200 |
| 2008/01/11 | 1,407 | 1,417 | 1,395 | 1,402 | 57,500 |
| 2008/01/10 | 1,450 | 1,450 | 1,405 | 1,405 | 39,900 |
| 2008/01/09 | 1,401 | 1,441 | 1,395 | 1,423 | 33,100 |
| 2008/01/08 | 1,413 | 1,421 | 1,394 | 1,405 | 50,100 |
| 2008/01/07 | 1,437 | 1,442 | 1,417 | 1,420 | 47,900 |
| 2008/01/04 | 1,460 | 1,463 | 1,420 | 1,460 | 34,300 |