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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,497 | 1,498 | 1,473 | 1,473 | 16,700 |
| 2009/12/29 | 1,484 | 1,494 | 1,479 | 1,494 | 12,200 |
| 2009/12/28 | 1,474 | 1,483 | 1,472 | 1,479 | 13,500 |
| 2009/12/25 | 1,490 | 1,490 | 1,470 | 1,470 | 15,700 |
| 2009/12/24 | 1,488 | 1,488 | 1,474 | 1,484 | 8,300 |
| 2009/12/22 | 1,478 | 1,492 | 1,474 | 1,474 | 11,700 |
| 2009/12/21 | 1,489 | 1,489 | 1,475 | 1,475 | 14,700 |
| 2009/12/18 | 1,489 | 1,494 | 1,477 | 1,489 | 13,100 |
| 2009/12/17 | 1,499 | 1,499 | 1,478 | 1,487 | 12,700 |
| 2009/12/16 | 1,485 | 1,498 | 1,477 | 1,497 | 23,100 |
| 2009/12/15 | 1,479 | 1,480 | 1,463 | 1,480 | 12,600 |
| 2009/12/14 | 1,479 | 1,479 | 1,462 | 1,478 | 15,100 |
| 2009/12/11 | 1,489 | 1,490 | 1,465 | 1,476 | 37,200 |
| 2009/12/10 | 1,475 | 1,484 | 1,465 | 1,484 | 24,800 |
| 2009/12/09 | 1,450 | 1,474 | 1,443 | 1,468 | 23,600 |
| 2009/12/08 | 1,468 | 1,470 | 1,455 | 1,456 | 25,600 |
| 2009/12/07 | 1,480 | 1,481 | 1,466 | 1,468 | 12,400 |
| 2009/12/04 | 1,484 | 1,484 | 1,462 | 1,468 | 9,500 |
| 2009/12/03 | 1,489 | 1,490 | 1,468 | 1,483 | 25,600 |
| 2009/12/02 | 1,487 | 1,487 | 1,452 | 1,464 | 26,500 |
| 2009/12/01 | 1,431 | 1,487 | 1,424 | 1,486 | 48,600 |
| 2009/11/30 | 1,429 | 1,459 | 1,425 | 1,451 | 33,900 |
| 2009/11/27 | 1,401 | 1,438 | 1,400 | 1,421 | 34,900 |
| 2009/11/26 | 1,445 | 1,445 | 1,405 | 1,410 | 10,800 |
| 2009/11/25 | 1,415 | 1,415 | 1,400 | 1,405 | 21,500 |
| 2009/11/24 | 1,450 | 1,455 | 1,403 | 1,415 | 36,100 |
| 2009/11/20 | 1,450 | 1,462 | 1,450 | 1,462 | 18,400 |
| 2009/11/19 | 1,469 | 1,470 | 1,450 | 1,456 | 18,100 |
| 2009/11/18 | 1,455 | 1,469 | 1,453 | 1,462 | 23,200 |
| 2009/11/17 | 1,462 | 1,470 | 1,456 | 1,458 | 13,500 |
| 2009/11/16 | 1,478 | 1,479 | 1,457 | 1,473 | 18,800 |
| 2009/11/13 | 1,458 | 1,472 | 1,455 | 1,467 | 19,800 |
| 2009/11/12 | 1,474 | 1,474 | 1,451 | 1,456 | 23,600 |
| 2009/11/11 | 1,478 | 1,478 | 1,452 | 1,454 | 11,100 |
| 2009/11/10 | 1,465 | 1,473 | 1,460 | 1,462 | 19,200 |
| 2009/11/09 | 1,470 | 1,470 | 1,450 | 1,460 | 18,900 |
| 2009/11/06 | 1,470 | 1,470 | 1,451 | 1,459 | 15,700 |
| 2009/11/05 | 1,465 | 1,476 | 1,450 | 1,464 | 30,200 |
| 2009/11/04 | 1,470 | 1,476 | 1,463 | 1,476 | 25,400 |
| 2009/11/02 | 1,495 | 1,495 | 1,478 | 1,490 | 19,800 |
| 2009/10/30 | 1,495 | 1,497 | 1,484 | 1,493 | 17,600 |
| 2009/10/29 | 1,478 | 1,486 | 1,468 | 1,476 | 29,800 |
| 2009/10/28 | 1,462 | 1,478 | 1,460 | 1,478 | 28,100 |
| 2009/10/27 | 1,483 | 1,485 | 1,461 | 1,462 | 46,400 |
| 2009/10/26 | 1,499 | 1,504 | 1,486 | 1,487 | 47,800 |
| 2009/10/23 | 1,500 | 1,500 | 1,481 | 1,483 | 29,100 |
| 2009/10/22 | 1,500 | 1,510 | 1,485 | 1,500 | 34,200 |
| 2009/10/21 | 1,498 | 1,508 | 1,495 | 1,499 | 17,600 |
| 2009/10/20 | 1,517 | 1,519 | 1,496 | 1,505 | 22,900 |
| 2009/10/19 | 1,498 | 1,508 | 1,491 | 1,505 | 21,300 |
| 2009/10/16 | 1,490 | 1,503 | 1,490 | 1,500 | 15,200 |
| 2009/10/15 | 1,480 | 1,510 | 1,480 | 1,503 | 30,300 |
| 2009/10/14 | 1,500 | 1,500 | 1,480 | 1,498 | 38,500 |
| 2009/10/13 | 1,506 | 1,515 | 1,497 | 1,497 | 39,200 |
| 2009/10/09 | 1,505 | 1,519 | 1,500 | 1,506 | 29,300 |
| 2009/10/08 | 1,511 | 1,512 | 1,501 | 1,503 | 28,100 |
| 2009/10/07 | 1,508 | 1,520 | 1,508 | 1,514 | 18,600 |
| 2009/10/06 | 1,516 | 1,529 | 1,506 | 1,516 | 25,500 |
| 2009/10/05 | 1,532 | 1,536 | 1,520 | 1,529 | 24,800 |
| 2009/10/02 | 1,530 | 1,550 | 1,504 | 1,532 | 31,900 |
| 2009/10/01 | 1,534 | 1,558 | 1,532 | 1,533 | 15,800 |
| 2009/09/30 | 1,540 | 1,565 | 1,532 | 1,564 | 18,600 |
| 2009/09/29 | 1,541 | 1,544 | 1,524 | 1,538 | 26,400 |
| 2009/09/28 | 1,561 | 1,569 | 1,544 | 1,555 | 30,400 |
| 2009/09/25 | 1,525 | 1,570 | 1,525 | 1,558 | 54,200 |
| 2009/09/24 | 1,583 | 1,600 | 1,580 | 1,600 | 87,100 |
| 2009/09/18 | 1,566 | 1,575 | 1,562 | 1,575 | 41,100 |
| 2009/09/17 | 1,568 | 1,576 | 1,560 | 1,571 | 25,500 |
| 2009/09/16 | 1,580 | 1,581 | 1,553 | 1,559 | 58,900 |
| 2009/09/15 | 1,576 | 1,578 | 1,570 | 1,570 | 30,200 |
| 2009/09/14 | 1,581 | 1,586 | 1,570 | 1,580 | 34,100 |
| 2009/09/11 | 1,591 | 1,594 | 1,575 | 1,579 | 63,900 |
| 2009/09/10 | 1,590 | 1,595 | 1,584 | 1,592 | 29,100 |
| 2009/09/09 | 1,580 | 1,589 | 1,578 | 1,586 | 16,200 |
| 2009/09/08 | 1,583 | 1,587 | 1,576 | 1,586 | 16,600 |
| 2009/09/07 | 1,580 | 1,586 | 1,574 | 1,582 | 16,200 |
| 2009/09/04 | 1,575 | 1,586 | 1,571 | 1,578 | 27,500 |
| 2009/09/03 | 1,580 | 1,587 | 1,576 | 1,577 | 18,200 |
| 2009/09/02 | 1,586 | 1,590 | 1,576 | 1,582 | 27,800 |
| 2009/09/01 | 1,588 | 1,593 | 1,584 | 1,586 | 25,300 |
| 2009/08/31 | 1,588 | 1,589 | 1,577 | 1,588 | 18,400 |
| 2009/08/28 | 1,583 | 1,584 | 1,574 | 1,584 | 8,200 |
| 2009/08/27 | 1,580 | 1,580 | 1,564 | 1,573 | 23,100 |
| 2009/08/26 | 1,590 | 1,590 | 1,565 | 1,587 | 19,000 |
| 2009/08/25 | 1,587 | 1,587 | 1,558 | 1,574 | 23,700 |
| 2009/08/24 | 1,574 | 1,588 | 1,571 | 1,588 | 27,500 |
| 2009/08/21 | 1,560 | 1,578 | 1,556 | 1,569 | 22,700 |
| 2009/08/20 | 1,563 | 1,578 | 1,560 | 1,569 | 27,100 |
| 2009/08/19 | 1,556 | 1,562 | 1,556 | 1,562 | 12,400 |
| 2009/08/18 | 1,556 | 1,569 | 1,556 | 1,558 | 13,300 |
| 2009/08/17 | 1,559 | 1,569 | 1,558 | 1,562 | 28,600 |
| 2009/08/14 | 1,559 | 1,575 | 1,559 | 1,569 | 27,300 |
| 2009/08/13 | 1,553 | 1,570 | 1,553 | 1,565 | 16,200 |
| 2009/08/12 | 1,560 | 1,569 | 1,551 | 1,552 | 18,700 |
| 2009/08/11 | 1,576 | 1,580 | 1,555 | 1,561 | 41,200 |
| 2009/08/10 | 1,551 | 1,570 | 1,551 | 1,555 | 21,400 |
| 2009/08/07 | 1,565 | 1,565 | 1,548 | 1,556 | 17,600 |
| 2009/08/06 | 1,554 | 1,560 | 1,551 | 1,554 | 9,800 |
| 2009/08/05 | 1,560 | 1,565 | 1,552 | 1,553 | 11,900 |
| 2009/08/04 | 1,570 | 1,570 | 1,556 | 1,560 | 8,400 |
| 2009/08/03 | 1,565 | 1,565 | 1,549 | 1,553 | 20,400 |
| 2009/07/31 | 1,565 | 1,565 | 1,546 | 1,550 | 11,400 |
| 2009/07/30 | 1,563 | 1,573 | 1,545 | 1,552 | 15,300 |
| 2009/07/29 | 1,550 | 1,580 | 1,550 | 1,563 | 32,300 |
| 2009/07/28 | 1,547 | 1,559 | 1,535 | 1,548 | 16,900 |
| 2009/07/27 | 1,540 | 1,549 | 1,537 | 1,538 | 22,000 |
| 2009/07/24 | 1,550 | 1,551 | 1,532 | 1,540 | 20,600 |
| 2009/07/23 | 1,545 | 1,556 | 1,537 | 1,537 | 22,200 |
| 2009/07/22 | 1,532 | 1,560 | 1,532 | 1,553 | 20,300 |
| 2009/07/21 | 1,522 | 1,545 | 1,522 | 1,531 | 19,200 |
| 2009/07/17 | 1,560 | 1,560 | 1,521 | 1,521 | 14,200 |
| 2009/07/16 | 1,540 | 1,540 | 1,521 | 1,521 | 20,300 |
| 2009/07/15 | 1,533 | 1,545 | 1,533 | 1,533 | 24,500 |
| 2009/07/14 | 1,555 | 1,563 | 1,535 | 1,555 | 22,300 |
| 2009/07/13 | 1,546 | 1,568 | 1,545 | 1,557 | 22,000 |
| 2009/07/10 | 1,575 | 1,575 | 1,545 | 1,553 | 15,300 |
| 2009/07/09 | 1,555 | 1,555 | 1,542 | 1,545 | 32,400 |
| 2009/07/08 | 1,568 | 1,576 | 1,545 | 1,564 | 17,500 |
| 2009/07/07 | 1,561 | 1,587 | 1,555 | 1,584 | 18,400 |
| 2009/07/06 | 1,561 | 1,572 | 1,542 | 1,560 | 14,600 |
| 2009/07/03 | 1,555 | 1,570 | 1,548 | 1,560 | 16,200 |
| 2009/07/02 | 1,584 | 1,599 | 1,570 | 1,570 | 20,300 |
| 2009/07/01 | 1,580 | 1,599 | 1,570 | 1,583 | 34,100 |
| 2009/06/30 | 1,597 | 1,597 | 1,581 | 1,581 | 14,100 |
| 2009/06/29 | 1,592 | 1,600 | 1,578 | 1,597 | 18,900 |
| 2009/06/26 | 1,570 | 1,600 | 1,568 | 1,596 | 57,400 |
| 2009/06/25 | 1,539 | 1,558 | 1,526 | 1,558 | 59,600 |
| 2009/06/24 | 1,534 | 1,535 | 1,521 | 1,530 | 24,200 |
| 2009/06/23 | 1,528 | 1,534 | 1,518 | 1,519 | 28,800 |
| 2009/06/22 | 1,527 | 1,540 | 1,525 | 1,527 | 35,900 |
| 2009/06/19 | 1,526 | 1,538 | 1,521 | 1,524 | 20,400 |
| 2009/06/18 | 1,540 | 1,540 | 1,525 | 1,530 | 13,400 |
| 2009/06/17 | 1,532 | 1,542 | 1,525 | 1,526 | 13,300 |
| 2009/06/16 | 1,543 | 1,546 | 1,521 | 1,527 | 30,100 |
| 2009/06/15 | 1,536 | 1,550 | 1,536 | 1,548 | 32,100 |
| 2009/06/12 | 1,530 | 1,549 | 1,527 | 1,548 | 50,700 |
| 2009/06/11 | 1,532 | 1,532 | 1,519 | 1,527 | 11,600 |
| 2009/06/10 | 1,520 | 1,528 | 1,516 | 1,528 | 33,500 |
| 2009/06/09 | 1,509 | 1,520 | 1,508 | 1,520 | 20,500 |
| 2009/06/08 | 1,514 | 1,523 | 1,507 | 1,507 | 28,300 |
| 2009/06/05 | 1,527 | 1,527 | 1,515 | 1,515 | 13,000 |
| 2009/06/04 | 1,521 | 1,530 | 1,517 | 1,517 | 27,100 |
| 2009/06/03 | 1,521 | 1,538 | 1,521 | 1,535 | 13,300 |
| 2009/06/02 | 1,531 | 1,537 | 1,521 | 1,528 | 13,700 |
| 2009/06/01 | 1,530 | 1,539 | 1,513 | 1,517 | 42,500 |
| 2009/05/29 | 1,546 | 1,551 | 1,530 | 1,530 | 30,200 |
| 2009/05/28 | 1,553 | 1,564 | 1,544 | 1,556 | 25,900 |
| 2009/05/27 | 1,551 | 1,563 | 1,542 | 1,542 | 17,400 |
| 2009/05/26 | 1,570 | 1,570 | 1,530 | 1,562 | 20,000 |
| 2009/05/25 | 1,550 | 1,571 | 1,535 | 1,548 | 26,100 |
| 2009/05/22 | 1,532 | 1,560 | 1,531 | 1,544 | 37,100 |
| 2009/05/21 | 1,535 | 1,543 | 1,522 | 1,534 | 21,400 |
| 2009/05/20 | 1,540 | 1,550 | 1,522 | 1,539 | 22,500 |
| 2009/05/19 | 1,531 | 1,540 | 1,522 | 1,540 | 10,500 |
| 2009/05/18 | 1,535 | 1,546 | 1,521 | 1,522 | 17,800 |
| 2009/05/15 | 1,560 | 1,560 | 1,538 | 1,538 | 21,500 |
| 2009/05/14 | 1,550 | 1,561 | 1,530 | 1,542 | 21,200 |
| 2009/05/13 | 1,555 | 1,562 | 1,553 | 1,561 | 20,300 |
| 2009/05/12 | 1,550 | 1,560 | 1,543 | 1,552 | 30,900 |
| 2009/05/11 | 1,540 | 1,549 | 1,538 | 1,542 | 24,100 |
| 2009/05/08 | 1,540 | 1,549 | 1,525 | 1,549 | 33,400 |
| 2009/05/07 | 1,540 | 1,542 | 1,511 | 1,515 | 20,700 |
| 2009/05/01 | 1,511 | 1,540 | 1,511 | 1,512 | 22,200 |
| 2009/04/30 | 1,549 | 1,557 | 1,511 | 1,511 | 24,500 |
| 2009/04/28 | 1,535 | 1,560 | 1,500 | 1,500 | 31,500 |
| 2009/04/27 | 1,570 | 1,570 | 1,531 | 1,535 | 13,400 |
| 2009/04/24 | 1,574 | 1,574 | 1,536 | 1,551 | 20,300 |
| 2009/04/23 | 1,536 | 1,569 | 1,515 | 1,565 | 42,700 |
| 2009/04/22 | 1,524 | 1,541 | 1,510 | 1,535 | 30,300 |
| 2009/04/21 | 1,522 | 1,537 | 1,502 | 1,536 | 32,700 |
| 2009/04/20 | 1,565 | 1,565 | 1,525 | 1,537 | 13,400 |
| 2009/04/17 | 1,570 | 1,573 | 1,551 | 1,553 | 22,300 |
| 2009/04/16 | 1,536 | 1,592 | 1,536 | 1,574 | 47,200 |
| 2009/04/15 | 1,519 | 1,559 | 1,503 | 1,536 | 45,400 |
| 2009/04/14 | 1,503 | 1,517 | 1,501 | 1,508 | 26,500 |
| 2009/04/13 | 1,518 | 1,518 | 1,502 | 1,506 | 20,600 |
| 2009/04/10 | 1,540 | 1,540 | 1,504 | 1,517 | 44,800 |
| 2009/04/09 | 1,545 | 1,551 | 1,536 | 1,550 | 23,000 |
| 2009/04/08 | 1,510 | 1,559 | 1,510 | 1,555 | 52,200 |
| 2009/04/07 | 1,505 | 1,510 | 1,501 | 1,510 | 27,200 |
| 2009/04/06 | 1,560 | 1,560 | 1,504 | 1,514 | 38,600 |
| 2009/04/03 | 1,589 | 1,590 | 1,571 | 1,576 | 30,200 |
| 2009/04/02 | 1,589 | 1,596 | 1,566 | 1,596 | 37,300 |
| 2009/04/01 | 1,518 | 1,589 | 1,512 | 1,589 | 48,900 |
| 2009/03/31 | 1,502 | 1,547 | 1,500 | 1,533 | 54,300 |
| 2009/03/30 | 1,595 | 1,615 | 1,549 | 1,559 | 61,100 |
| 2009/03/27 | 1,600 | 1,620 | 1,594 | 1,597 | 70,000 |
| 2009/03/26 | 1,583 | 1,620 | 1,583 | 1,620 | 64,300 |
| 2009/03/25 | 1,634 | 1,649 | 1,621 | 1,649 | 118,200 |
| 2009/03/24 | 1,634 | 1,639 | 1,621 | 1,634 | 75,200 |
| 2009/03/23 | 1,600 | 1,630 | 1,600 | 1,630 | 66,200 |
| 2009/03/19 | 1,629 | 1,638 | 1,608 | 1,620 | 37,800 |
| 2009/03/18 | 1,642 | 1,650 | 1,625 | 1,627 | 48,300 |
| 2009/03/17 | 1,625 | 1,650 | 1,622 | 1,642 | 117,100 |
| 2009/03/16 | 1,605 | 1,635 | 1,605 | 1,620 | 117,200 |
| 2009/03/13 | 1,600 | 1,610 | 1,598 | 1,603 | 124,200 |
| 2009/03/12 | 1,585 | 1,600 | 1,570 | 1,599 | 72,000 |
| 2009/03/11 | 1,570 | 1,599 | 1,570 | 1,599 | 67,100 |
| 2009/03/10 | 1,595 | 1,595 | 1,557 | 1,557 | 34,600 |
| 2009/03/09 | 1,600 | 1,600 | 1,584 | 1,600 | 57,200 |
| 2009/03/06 | 1,550 | 1,598 | 1,549 | 1,583 | 92,900 |
| 2009/03/05 | 1,520 | 1,550 | 1,510 | 1,549 | 58,400 |
| 2009/03/04 | 1,498 | 1,512 | 1,495 | 1,512 | 25,300 |
| 2009/03/03 | 1,495 | 1,505 | 1,490 | 1,505 | 30,700 |
| 2009/03/02 | 1,490 | 1,500 | 1,480 | 1,500 | 20,600 |
| 2009/02/27 | 1,499 | 1,501 | 1,484 | 1,500 | 36,400 |
| 2009/02/26 | 1,480 | 1,495 | 1,460 | 1,495 | 28,100 |
| 2009/02/25 | 1,454 | 1,479 | 1,450 | 1,479 | 35,000 |
| 2009/02/24 | 1,435 | 1,450 | 1,422 | 1,445 | 22,100 |
| 2009/02/23 | 1,427 | 1,458 | 1,425 | 1,454 | 16,700 |
| 2009/02/20 | 1,459 | 1,460 | 1,441 | 1,457 | 23,400 |
| 2009/02/19 | 1,446 | 1,459 | 1,431 | 1,459 | 30,000 |
| 2009/02/18 | 1,411 | 1,450 | 1,407 | 1,447 | 47,900 |
| 2009/02/17 | 1,420 | 1,425 | 1,410 | 1,424 | 15,200 |
| 2009/02/16 | 1,430 | 1,430 | 1,408 | 1,430 | 27,200 |
| 2009/02/13 | 1,404 | 1,423 | 1,385 | 1,420 | 31,100 |
| 2009/02/12 | 1,408 | 1,428 | 1,384 | 1,403 | 25,400 |
| 2009/02/10 | 1,406 | 1,430 | 1,406 | 1,428 | 45,900 |
| 2009/02/09 | 1,390 | 1,399 | 1,382 | 1,397 | 12,300 |
| 2009/02/06 | 1,393 | 1,403 | 1,390 | 1,399 | 18,700 |
| 2009/02/05 | 1,400 | 1,400 | 1,385 | 1,392 | 20,900 |
| 2009/02/04 | 1,382 | 1,400 | 1,374 | 1,398 | 18,200 |
| 2009/02/03 | 1,380 | 1,403 | 1,379 | 1,388 | 21,700 |
| 2009/02/02 | 1,398 | 1,399 | 1,365 | 1,399 | 13,600 |
| 2009/01/30 | 1,399 | 1,399 | 1,364 | 1,388 | 16,900 |
| 2009/01/29 | 1,379 | 1,400 | 1,376 | 1,400 | 34,300 |
| 2009/01/28 | 1,360 | 1,379 | 1,356 | 1,376 | 9,700 |
| 2009/01/27 | 1,344 | 1,380 | 1,330 | 1,380 | 39,900 |
| 2009/01/26 | 1,340 | 1,340 | 1,325 | 1,340 | 13,600 |
| 2009/01/23 | 1,325 | 1,344 | 1,325 | 1,336 | 18,500 |
| 2009/01/22 | 1,326 | 1,344 | 1,324 | 1,344 | 24,600 |
| 2009/01/21 | 1,312 | 1,334 | 1,311 | 1,327 | 26,500 |
| 2009/01/20 | 1,324 | 1,330 | 1,312 | 1,312 | 11,000 |
| 2009/01/19 | 1,315 | 1,333 | 1,310 | 1,325 | 8,100 |
| 2009/01/16 | 1,320 | 1,335 | 1,315 | 1,333 | 30,200 |
| 2009/01/15 | 1,310 | 1,318 | 1,300 | 1,309 | 39,500 |
| 2009/01/14 | 1,301 | 1,310 | 1,291 | 1,310 | 18,800 |
| 2009/01/13 | 1,306 | 1,307 | 1,281 | 1,281 | 28,700 |
| 2009/01/09 | 1,297 | 1,312 | 1,293 | 1,308 | 13,700 |
| 2009/01/08 | 1,306 | 1,320 | 1,293 | 1,293 | 14,800 |
| 2009/01/07 | 1,307 | 1,320 | 1,297 | 1,297 | 20,000 |
| 2009/01/06 | 1,320 | 1,320 | 1,291 | 1,292 | 9,000 |
| 2009/01/05 | 1,330 | 1,335 | 1,286 | 1,289 | 9,000 |