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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,512 | 1,516 | 1,502 | 1,509 | 15,500 |
| 2010/12/29 | 1,505 | 1,514 | 1,496 | 1,512 | 24,200 |
| 2010/12/28 | 1,498 | 1,502 | 1,494 | 1,494 | 11,900 |
| 2010/12/27 | 1,470 | 1,499 | 1,470 | 1,491 | 56,300 |
| 2010/12/24 | 1,510 | 1,515 | 1,501 | 1,506 | 22,000 |
| 2010/12/22 | 1,505 | 1,515 | 1,503 | 1,511 | 22,600 |
| 2010/12/21 | 1,511 | 1,519 | 1,500 | 1,500 | 46,200 |
| 2010/12/20 | 1,536 | 1,536 | 1,510 | 1,512 | 30,800 |
| 2010/12/17 | 1,537 | 1,539 | 1,526 | 1,539 | 28,400 |
| 2010/12/16 | 1,540 | 1,540 | 1,530 | 1,531 | 19,800 |
| 2010/12/15 | 1,538 | 1,540 | 1,526 | 1,540 | 28,800 |
| 2010/12/14 | 1,539 | 1,539 | 1,530 | 1,536 | 25,200 |
| 2010/12/13 | 1,523 | 1,539 | 1,522 | 1,539 | 22,100 |
| 2010/12/10 | 1,535 | 1,535 | 1,524 | 1,527 | 68,000 |
| 2010/12/09 | 1,521 | 1,529 | 1,519 | 1,529 | 23,600 |
| 2010/12/08 | 1,507 | 1,519 | 1,503 | 1,519 | 37,300 |
| 2010/12/07 | 1,504 | 1,505 | 1,496 | 1,505 | 27,200 |
| 2010/12/06 | 1,504 | 1,505 | 1,490 | 1,503 | 11,800 |
| 2010/12/03 | 1,492 | 1,505 | 1,487 | 1,502 | 23,300 |
| 2010/12/02 | 1,489 | 1,491 | 1,479 | 1,484 | 22,500 |
| 2010/12/01 | 1,470 | 1,485 | 1,465 | 1,483 | 13,000 |
| 2010/11/30 | 1,485 | 1,489 | 1,470 | 1,470 | 24,200 |
| 2010/11/29 | 1,480 | 1,489 | 1,480 | 1,480 | 14,900 |
| 2010/11/26 | 1,490 | 1,490 | 1,477 | 1,477 | 13,300 |
| 2010/11/25 | 1,483 | 1,491 | 1,478 | 1,478 | 30,800 |
| 2010/11/24 | 1,496 | 1,498 | 1,483 | 1,483 | 39,800 |
| 2010/11/22 | 1,495 | 1,497 | 1,482 | 1,492 | 13,300 |
| 2010/11/19 | 1,496 | 1,498 | 1,482 | 1,485 | 11,200 |
| 2010/11/18 | 1,484 | 1,490 | 1,460 | 1,490 | 22,800 |
| 2010/11/17 | 1,471 | 1,488 | 1,460 | 1,488 | 7,700 |
| 2010/11/16 | 1,494 | 1,495 | 1,481 | 1,481 | 17,100 |
| 2010/11/15 | 1,505 | 1,505 | 1,494 | 1,494 | 14,600 |
| 2010/11/12 | 1,499 | 1,501 | 1,496 | 1,498 | 20,800 |
| 2010/11/11 | 1,491 | 1,500 | 1,491 | 1,499 | 14,700 |
| 2010/11/10 | 1,489 | 1,500 | 1,483 | 1,494 | 25,300 |
| 2010/11/09 | 1,478 | 1,485 | 1,474 | 1,485 | 12,100 |
| 2010/11/08 | 1,475 | 1,485 | 1,462 | 1,478 | 16,800 |
| 2010/11/05 | 1,467 | 1,480 | 1,465 | 1,478 | 28,000 |
| 2010/11/04 | 1,448 | 1,468 | 1,446 | 1,448 | 27,900 |
| 2010/11/02 | 1,445 | 1,448 | 1,428 | 1,436 | 22,600 |
| 2010/11/01 | 1,425 | 1,425 | 1,411 | 1,415 | 13,800 |
| 2010/10/29 | 1,422 | 1,446 | 1,410 | 1,425 | 27,000 |
| 2010/10/28 | 1,433 | 1,446 | 1,425 | 1,425 | 47,700 |
| 2010/10/27 | 1,445 | 1,448 | 1,433 | 1,434 | 14,700 |
| 2010/10/26 | 1,436 | 1,449 | 1,435 | 1,438 | 22,400 |
| 2010/10/25 | 1,450 | 1,450 | 1,438 | 1,438 | 14,700 |
| 2010/10/22 | 1,442 | 1,453 | 1,440 | 1,442 | 18,000 |
| 2010/10/21 | 1,448 | 1,451 | 1,435 | 1,441 | 22,600 |
| 2010/10/20 | 1,460 | 1,470 | 1,447 | 1,451 | 39,100 |
| 2010/10/19 | 1,474 | 1,474 | 1,461 | 1,461 | 17,300 |
| 2010/10/18 | 1,466 | 1,474 | 1,460 | 1,466 | 10,400 |
| 2010/10/15 | 1,470 | 1,472 | 1,460 | 1,460 | 28,300 |
| 2010/10/14 | 1,469 | 1,478 | 1,465 | 1,473 | 21,700 |
| 2010/10/13 | 1,480 | 1,480 | 1,461 | 1,462 | 19,800 |
| 2010/10/12 | 1,498 | 1,498 | 1,463 | 1,463 | 54,500 |
| 2010/10/08 | 1,505 | 1,514 | 1,497 | 1,498 | 24,900 |
| 2010/10/07 | 1,493 | 1,520 | 1,493 | 1,513 | 18,800 |
| 2010/10/06 | 1,509 | 1,513 | 1,495 | 1,504 | 16,500 |
| 2010/10/05 | 1,488 | 1,517 | 1,480 | 1,511 | 25,500 |
| 2010/10/04 | 1,506 | 1,507 | 1,495 | 1,495 | 14,600 |
| 2010/10/01 | 1,519 | 1,529 | 1,500 | 1,505 | 19,600 |
| 2010/09/30 | 1,534 | 1,535 | 1,515 | 1,517 | 16,800 |
| 2010/09/29 | 1,530 | 1,540 | 1,511 | 1,540 | 24,900 |
| 2010/09/28 | 1,531 | 1,540 | 1,520 | 1,530 | 33,600 |
| 2010/09/27 | 1,565 | 1,565 | 1,554 | 1,563 | 41,800 |
| 2010/09/24 | 1,555 | 1,556 | 1,551 | 1,553 | 36,500 |
| 2010/09/22 | 1,566 | 1,566 | 1,556 | 1,556 | 28,300 |
| 2010/09/21 | 1,573 | 1,574 | 1,566 | 1,566 | 28,000 |
| 2010/09/17 | 1,566 | 1,572 | 1,560 | 1,568 | 22,700 |
| 2010/09/16 | 1,562 | 1,566 | 1,557 | 1,562 | 15,400 |
| 2010/09/15 | 1,560 | 1,570 | 1,552 | 1,562 | 50,500 |
| 2010/09/14 | 1,554 | 1,560 | 1,552 | 1,559 | 27,800 |
| 2010/09/13 | 1,547 | 1,554 | 1,547 | 1,549 | 13,100 |
| 2010/09/10 | 1,538 | 1,553 | 1,538 | 1,546 | 48,700 |
| 2010/09/09 | 1,542 | 1,548 | 1,541 | 1,547 | 15,100 |
| 2010/09/08 | 1,548 | 1,549 | 1,536 | 1,541 | 6,100 |
| 2010/09/07 | 1,534 | 1,549 | 1,534 | 1,540 | 6,400 |
| 2010/09/06 | 1,540 | 1,554 | 1,531 | 1,550 | 16,400 |
| 2010/09/03 | 1,525 | 1,530 | 1,525 | 1,528 | 8,100 |
| 2010/09/02 | 1,528 | 1,529 | 1,511 | 1,527 | 11,000 |
| 2010/09/01 | 1,529 | 1,529 | 1,506 | 1,528 | 26,200 |
| 2010/08/31 | 1,525 | 1,539 | 1,508 | 1,508 | 21,800 |
| 2010/08/30 | 1,525 | 1,548 | 1,515 | 1,548 | 26,300 |
| 2010/08/27 | 1,511 | 1,524 | 1,508 | 1,524 | 24,800 |
| 2010/08/26 | 1,511 | 1,512 | 1,502 | 1,512 | 10,500 |
| 2010/08/25 | 1,504 | 1,514 | 1,500 | 1,511 | 12,400 |
| 2010/08/24 | 1,505 | 1,507 | 1,500 | 1,505 | 13,600 |
| 2010/08/23 | 1,507 | 1,512 | 1,504 | 1,504 | 10,700 |
| 2010/08/20 | 1,508 | 1,512 | 1,507 | 1,508 | 7,600 |
| 2010/08/19 | 1,511 | 1,521 | 1,511 | 1,518 | 22,500 |
| 2010/08/18 | 1,512 | 1,512 | 1,500 | 1,511 | 12,500 |
| 2010/08/17 | 1,493 | 1,507 | 1,493 | 1,507 | 8,500 |
| 2010/08/16 | 1,517 | 1,517 | 1,505 | 1,507 | 13,700 |
| 2010/08/13 | 1,495 | 1,505 | 1,495 | 1,502 | 12,800 |
| 2010/08/12 | 1,490 | 1,501 | 1,490 | 1,498 | 8,700 |
| 2010/08/11 | 1,510 | 1,510 | 1,493 | 1,496 | 21,400 |
| 2010/08/10 | 1,515 | 1,515 | 1,501 | 1,506 | 15,300 |
| 2010/08/09 | 1,502 | 1,514 | 1,502 | 1,514 | 15,000 |
| 2010/08/06 | 1,500 | 1,509 | 1,500 | 1,506 | 11,800 |
| 2010/08/05 | 1,503 | 1,505 | 1,496 | 1,505 | 10,700 |
| 2010/08/04 | 1,497 | 1,501 | 1,490 | 1,495 | 10,400 |
| 2010/08/03 | 1,500 | 1,508 | 1,490 | 1,505 | 13,300 |
| 2010/08/02 | 1,490 | 1,496 | 1,487 | 1,493 | 12,500 |
| 2010/07/30 | 1,492 | 1,499 | 1,483 | 1,484 | 28,100 |
| 2010/07/29 | 1,495 | 1,510 | 1,491 | 1,491 | 16,400 |
| 2010/07/28 | 1,500 | 1,507 | 1,497 | 1,505 | 12,600 |
| 2010/07/27 | 1,500 | 1,500 | 1,494 | 1,498 | 8,500 |
| 2010/07/26 | 1,498 | 1,502 | 1,488 | 1,493 | 13,900 |
| 2010/07/23 | 1,491 | 1,497 | 1,482 | 1,490 | 16,200 |
| 2010/07/22 | 1,485 | 1,490 | 1,482 | 1,488 | 17,700 |
| 2010/07/21 | 1,497 | 1,497 | 1,485 | 1,485 | 14,200 |
| 2010/07/20 | 1,488 | 1,497 | 1,486 | 1,496 | 10,900 |
| 2010/07/16 | 1,490 | 1,509 | 1,488 | 1,500 | 21,000 |
| 2010/07/15 | 1,507 | 1,507 | 1,493 | 1,493 | 12,400 |
| 2010/07/14 | 1,500 | 1,509 | 1,497 | 1,508 | 12,800 |
| 2010/07/13 | 1,508 | 1,508 | 1,495 | 1,496 | 22,500 |
| 2010/07/12 | 1,510 | 1,511 | 1,489 | 1,489 | 20,800 |
| 2010/07/09 | 1,510 | 1,510 | 1,492 | 1,496 | 17,200 |
| 2010/07/08 | 1,483 | 1,507 | 1,483 | 1,494 | 15,600 |
| 2010/07/07 | 1,495 | 1,496 | 1,479 | 1,482 | 11,000 |
| 2010/07/06 | 1,490 | 1,500 | 1,487 | 1,496 | 12,000 |
| 2010/07/05 | 1,480 | 1,498 | 1,479 | 1,495 | 25,900 |
| 2010/07/02 | 1,493 | 1,493 | 1,475 | 1,479 | 15,900 |
| 2010/07/01 | 1,480 | 1,490 | 1,473 | 1,485 | 8,100 |
| 2010/06/30 | 1,485 | 1,506 | 1,472 | 1,484 | 17,500 |
| 2010/06/29 | 1,509 | 1,509 | 1,491 | 1,495 | 15,700 |
| 2010/06/28 | 1,508 | 1,509 | 1,495 | 1,503 | 11,900 |
| 2010/06/25 | 1,513 | 1,513 | 1,500 | 1,505 | 11,700 |
| 2010/06/24 | 1,505 | 1,511 | 1,503 | 1,505 | 9,600 |
| 2010/06/23 | 1,510 | 1,516 | 1,502 | 1,502 | 16,500 |
| 2010/06/22 | 1,502 | 1,520 | 1,502 | 1,520 | 17,600 |
| 2010/06/21 | 1,510 | 1,510 | 1,503 | 1,509 | 11,900 |
| 2010/06/18 | 1,508 | 1,508 | 1,500 | 1,502 | 9,400 |
| 2010/06/17 | 1,507 | 1,508 | 1,501 | 1,504 | 9,300 |
| 2010/06/16 | 1,500 | 1,508 | 1,497 | 1,508 | 18,000 |
| 2010/06/15 | 1,503 | 1,503 | 1,496 | 1,497 | 11,400 |
| 2010/06/14 | 1,500 | 1,508 | 1,494 | 1,502 | 9,700 |
| 2010/06/11 | 1,508 | 1,508 | 1,485 | 1,497 | 36,200 |
| 2010/06/10 | 1,499 | 1,499 | 1,477 | 1,483 | 21,200 |
| 2010/06/09 | 1,486 | 1,492 | 1,473 | 1,492 | 12,000 |
| 2010/06/08 | 1,475 | 1,490 | 1,473 | 1,486 | 14,200 |
| 2010/06/07 | 1,485 | 1,499 | 1,470 | 1,479 | 16,300 |
| 2010/06/04 | 1,490 | 1,498 | 1,490 | 1,498 | 4,900 |
| 2010/06/03 | 1,484 | 1,499 | 1,484 | 1,495 | 14,800 |
| 2010/06/02 | 1,480 | 1,488 | 1,480 | 1,488 | 9,000 |
| 2010/06/01 | 1,500 | 1,500 | 1,477 | 1,487 | 9,600 |
| 2010/05/31 | 1,497 | 1,497 | 1,467 | 1,474 | 13,700 |
| 2010/05/28 | 1,471 | 1,488 | 1,456 | 1,467 | 21,900 |
| 2010/05/27 | 1,461 | 1,488 | 1,456 | 1,466 | 24,600 |
| 2010/05/26 | 1,490 | 1,495 | 1,455 | 1,458 | 48,100 |
| 2010/05/25 | 1,490 | 1,497 | 1,487 | 1,497 | 24,500 |
| 2010/05/24 | 1,501 | 1,505 | 1,495 | 1,495 | 22,900 |
| 2010/05/21 | 1,501 | 1,514 | 1,500 | 1,500 | 34,000 |
| 2010/05/20 | 1,502 | 1,520 | 1,502 | 1,520 | 10,800 |
| 2010/05/19 | 1,508 | 1,513 | 1,506 | 1,513 | 17,900 |
| 2010/05/18 | 1,527 | 1,527 | 1,514 | 1,517 | 14,200 |
| 2010/05/17 | 1,529 | 1,529 | 1,518 | 1,523 | 21,800 |
| 2010/05/14 | 1,522 | 1,529 | 1,520 | 1,525 | 21,400 |
| 2010/05/13 | 1,522 | 1,527 | 1,521 | 1,527 | 12,300 |
| 2010/05/12 | 1,529 | 1,529 | 1,520 | 1,521 | 10,200 |
| 2010/05/11 | 1,525 | 1,528 | 1,520 | 1,520 | 13,100 |
| 2010/05/10 | 1,508 | 1,525 | 1,504 | 1,524 | 25,500 |
| 2010/05/07 | 1,508 | 1,518 | 1,502 | 1,508 | 45,100 |
| 2010/05/06 | 1,516 | 1,520 | 1,507 | 1,510 | 37,900 |
| 2010/04/30 | 1,527 | 1,527 | 1,518 | 1,522 | 13,800 |
| 2010/04/28 | 1,518 | 1,529 | 1,511 | 1,514 | 33,100 |
| 2010/04/27 | 1,521 | 1,524 | 1,519 | 1,519 | 11,100 |
| 2010/04/26 | 1,525 | 1,533 | 1,520 | 1,530 | 31,700 |
| 2010/04/23 | 1,512 | 1,518 | 1,511 | 1,516 | 22,700 |
| 2010/04/22 | 1,527 | 1,527 | 1,512 | 1,513 | 19,800 |
| 2010/04/21 | 1,520 | 1,528 | 1,517 | 1,526 | 23,600 |
| 2010/04/20 | 1,520 | 1,520 | 1,512 | 1,514 | 12,800 |
| 2010/04/19 | 1,511 | 1,520 | 1,511 | 1,511 | 14,700 |
| 2010/04/16 | 1,531 | 1,531 | 1,515 | 1,518 | 25,800 |
| 2010/04/15 | 1,526 | 1,530 | 1,525 | 1,526 | 14,100 |
| 2010/04/14 | 1,521 | 1,530 | 1,521 | 1,527 | 20,800 |
| 2010/04/13 | 1,524 | 1,525 | 1,517 | 1,521 | 18,800 |
| 2010/04/12 | 1,521 | 1,534 | 1,521 | 1,524 | 26,300 |
| 2010/04/09 | 1,513 | 1,529 | 1,512 | 1,526 | 23,900 |
| 2010/04/08 | 1,519 | 1,521 | 1,513 | 1,513 | 22,100 |
| 2010/04/07 | 1,524 | 1,531 | 1,516 | 1,519 | 29,100 |
| 2010/04/06 | 1,533 | 1,534 | 1,523 | 1,523 | 18,200 |
| 2010/04/05 | 1,530 | 1,539 | 1,526 | 1,535 | 18,900 |
| 2010/04/02 | 1,549 | 1,549 | 1,525 | 1,532 | 18,900 |
| 2010/04/01 | 1,534 | 1,544 | 1,532 | 1,538 | 22,200 |
| 2010/03/31 | 1,550 | 1,550 | 1,530 | 1,530 | 32,200 |
| 2010/03/30 | 1,528 | 1,550 | 1,528 | 1,550 | 30,600 |
| 2010/03/29 | 1,515 | 1,539 | 1,510 | 1,529 | 43,100 |
| 2010/03/26 | 1,572 | 1,580 | 1,572 | 1,580 | 57,700 |
| 2010/03/25 | 1,573 | 1,576 | 1,571 | 1,572 | 40,600 |
| 2010/03/24 | 1,567 | 1,573 | 1,564 | 1,573 | 41,600 |
| 2010/03/23 | 1,568 | 1,569 | 1,562 | 1,566 | 23,900 |
| 2010/03/19 | 1,561 | 1,565 | 1,560 | 1,565 | 29,800 |
| 2010/03/18 | 1,563 | 1,565 | 1,559 | 1,561 | 18,600 |
| 2010/03/17 | 1,560 | 1,562 | 1,556 | 1,561 | 13,800 |
| 2010/03/16 | 1,559 | 1,565 | 1,558 | 1,559 | 13,600 |
| 2010/03/15 | 1,569 | 1,569 | 1,558 | 1,559 | 16,300 |
| 2010/03/12 | 1,552 | 1,561 | 1,550 | 1,559 | 36,500 |
| 2010/03/11 | 1,561 | 1,564 | 1,545 | 1,556 | 17,800 |
| 2010/03/10 | 1,553 | 1,555 | 1,548 | 1,549 | 21,700 |
| 2010/03/09 | 1,547 | 1,558 | 1,547 | 1,553 | 32,400 |
| 2010/03/08 | 1,540 | 1,550 | 1,539 | 1,544 | 29,000 |
| 2010/03/05 | 1,520 | 1,538 | 1,520 | 1,537 | 24,300 |
| 2010/03/04 | 1,524 | 1,528 | 1,519 | 1,520 | 14,500 |
| 2010/03/03 | 1,515 | 1,524 | 1,514 | 1,524 | 14,100 |
| 2010/03/02 | 1,517 | 1,521 | 1,515 | 1,521 | 14,300 |
| 2010/03/01 | 1,517 | 1,520 | 1,512 | 1,517 | 12,100 |
| 2010/02/26 | 1,517 | 1,519 | 1,513 | 1,515 | 20,400 |
| 2010/02/25 | 1,507 | 1,516 | 1,506 | 1,516 | 14,700 |
| 2010/02/24 | 1,506 | 1,516 | 1,504 | 1,506 | 16,300 |
| 2010/02/23 | 1,512 | 1,517 | 1,504 | 1,509 | 12,200 |
| 2010/02/22 | 1,515 | 1,517 | 1,500 | 1,509 | 29,700 |
| 2010/02/19 | 1,503 | 1,505 | 1,500 | 1,501 | 17,200 |
| 2010/02/18 | 1,510 | 1,510 | 1,501 | 1,505 | 8,600 |
| 2010/02/17 | 1,507 | 1,512 | 1,504 | 1,507 | 10,600 |
| 2010/02/16 | 1,502 | 1,510 | 1,500 | 1,507 | 12,000 |
| 2010/02/15 | 1,505 | 1,517 | 1,503 | 1,504 | 13,000 |
| 2010/02/12 | 1,521 | 1,521 | 1,502 | 1,518 | 17,500 |
| 2010/02/10 | 1,510 | 1,510 | 1,501 | 1,502 | 19,500 |
| 2010/02/09 | 1,505 | 1,505 | 1,495 | 1,503 | 26,500 |
| 2010/02/08 | 1,504 | 1,512 | 1,501 | 1,505 | 18,400 |
| 2010/02/05 | 1,510 | 1,510 | 1,500 | 1,501 | 14,100 |
| 2010/02/04 | 1,520 | 1,520 | 1,486 | 1,501 | 16,700 |
| 2010/02/03 | 1,500 | 1,518 | 1,500 | 1,504 | 16,700 |
| 2010/02/02 | 1,498 | 1,509 | 1,490 | 1,501 | 13,700 |
| 2010/02/01 | 1,500 | 1,501 | 1,487 | 1,498 | 20,200 |
| 2010/01/29 | 1,516 | 1,516 | 1,501 | 1,501 | 15,400 |
| 2010/01/28 | 1,502 | 1,515 | 1,501 | 1,513 | 13,000 |
| 2010/01/27 | 1,505 | 1,515 | 1,501 | 1,504 | 19,900 |
| 2010/01/26 | 1,519 | 1,525 | 1,505 | 1,505 | 23,900 |
| 2010/01/25 | 1,501 | 1,517 | 1,500 | 1,508 | 11,300 |
| 2010/01/22 | 1,515 | 1,518 | 1,508 | 1,511 | 20,900 |
| 2010/01/21 | 1,510 | 1,523 | 1,510 | 1,516 | 20,000 |
| 2010/01/20 | 1,524 | 1,524 | 1,511 | 1,519 | 17,800 |
| 2010/01/19 | 1,520 | 1,524 | 1,510 | 1,518 | 8,700 |
| 2010/01/18 | 1,523 | 1,530 | 1,509 | 1,522 | 18,200 |
| 2010/01/15 | 1,521 | 1,523 | 1,512 | 1,523 | 29,500 |
| 2010/01/14 | 1,524 | 1,524 | 1,515 | 1,522 | 17,000 |
| 2010/01/13 | 1,510 | 1,524 | 1,510 | 1,523 | 17,400 |
| 2010/01/12 | 1,503 | 1,515 | 1,499 | 1,510 | 20,100 |
| 2010/01/08 | 1,497 | 1,508 | 1,495 | 1,503 | 23,500 |
| 2010/01/07 | 1,491 | 1,499 | 1,490 | 1,497 | 14,400 |
| 2010/01/06 | 1,492 | 1,500 | 1,480 | 1,494 | 11,300 |
| 2010/01/05 | 1,500 | 1,500 | 1,480 | 1,480 | 18,200 |
| 2010/01/04 | 1,489 | 1,499 | 1,482 | 1,488 | 8,600 |