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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,523 | 1,534 | 1,523 | 1,534 | 11,000 |
| 2011/12/29 | 1,513 | 1,520 | 1,505 | 1,520 | 9,700 |
| 2011/12/28 | 1,511 | 1,513 | 1,507 | 1,509 | 7,200 |
| 2011/12/27 | 1,509 | 1,517 | 1,508 | 1,511 | 12,000 |
| 2011/12/26 | 1,520 | 1,520 | 1,510 | 1,510 | 11,400 |
| 2011/12/22 | 1,510 | 1,519 | 1,504 | 1,513 | 18,700 |
| 2011/12/21 | 1,508 | 1,515 | 1,508 | 1,509 | 10,200 |
| 2011/12/20 | 1,516 | 1,516 | 1,504 | 1,508 | 5,900 |
| 2011/12/19 | 1,505 | 1,515 | 1,504 | 1,509 | 16,200 |
| 2011/12/16 | 1,522 | 1,522 | 1,506 | 1,506 | 17,000 |
| 2011/12/15 | 1,523 | 1,523 | 1,513 | 1,514 | 19,200 |
| 2011/12/14 | 1,513 | 1,521 | 1,513 | 1,519 | 12,500 |
| 2011/12/13 | 1,506 | 1,523 | 1,506 | 1,521 | 24,200 |
| 2011/12/12 | 1,520 | 1,523 | 1,509 | 1,510 | 26,600 |
| 2011/12/09 | 1,520 | 1,521 | 1,508 | 1,511 | 56,900 |
| 2011/12/08 | 1,525 | 1,530 | 1,520 | 1,524 | 15,200 |
| 2011/12/07 | 1,520 | 1,526 | 1,516 | 1,526 | 19,900 |
| 2011/12/06 | 1,512 | 1,520 | 1,512 | 1,515 | 19,200 |
| 2011/12/05 | 1,519 | 1,519 | 1,510 | 1,514 | 13,300 |
| 2011/12/02 | 1,517 | 1,519 | 1,511 | 1,511 | 14,900 |
| 2011/12/01 | 1,520 | 1,525 | 1,509 | 1,514 | 17,000 |
| 2011/11/30 | 1,508 | 1,519 | 1,508 | 1,519 | 36,400 |
| 2011/11/29 | 1,499 | 1,510 | 1,496 | 1,510 | 26,700 |
| 2011/11/28 | 1,498 | 1,500 | 1,493 | 1,499 | 14,000 |
| 2011/11/25 | 1,500 | 1,500 | 1,491 | 1,491 | 20,800 |
| 2011/11/24 | 1,496 | 1,496 | 1,485 | 1,493 | 21,500 |
| 2011/11/22 | 1,497 | 1,508 | 1,488 | 1,500 | 30,700 |
| 2011/11/21 | 1,491 | 1,497 | 1,488 | 1,495 | 15,500 |
| 2011/11/18 | 1,483 | 1,491 | 1,480 | 1,490 | 17,600 |
| 2011/11/17 | 1,473 | 1,488 | 1,472 | 1,487 | 14,300 |
| 2011/11/16 | 1,490 | 1,491 | 1,474 | 1,475 | 17,000 |
| 2011/11/15 | 1,491 | 1,492 | 1,483 | 1,487 | 22,000 |
| 2011/11/14 | 1,480 | 1,493 | 1,480 | 1,491 | 18,500 |
| 2011/11/11 | 1,476 | 1,483 | 1,471 | 1,479 | 23,100 |
| 2011/11/10 | 1,477 | 1,483 | 1,473 | 1,476 | 34,700 |
| 2011/11/09 | 1,486 | 1,495 | 1,481 | 1,485 | 30,100 |
| 2011/11/08 | 1,486 | 1,498 | 1,480 | 1,481 | 21,800 |
| 2011/11/07 | 1,493 | 1,493 | 1,485 | 1,486 | 21,100 |
| 2011/11/04 | 1,494 | 1,495 | 1,481 | 1,492 | 20,100 |
| 2011/11/02 | 1,494 | 1,495 | 1,483 | 1,495 | 54,600 |
| 2011/11/01 | 1,498 | 1,503 | 1,492 | 1,496 | 32,300 |
| 2011/10/31 | 1,500 | 1,509 | 1,497 | 1,498 | 33,800 |
| 2011/10/28 | 1,505 | 1,505 | 1,498 | 1,500 | 25,200 |
| 2011/10/27 | 1,498 | 1,501 | 1,492 | 1,498 | 27,300 |
| 2011/10/26 | 1,501 | 1,505 | 1,493 | 1,500 | 22,100 |
| 2011/10/25 | 1,510 | 1,513 | 1,497 | 1,500 | 32,600 |
| 2011/10/24 | 1,509 | 1,514 | 1,504 | 1,513 | 18,500 |
| 2011/10/21 | 1,505 | 1,509 | 1,501 | 1,501 | 8,600 |
| 2011/10/20 | 1,503 | 1,507 | 1,500 | 1,504 | 13,300 |
| 2011/10/19 | 1,503 | 1,505 | 1,500 | 1,501 | 18,100 |
| 2011/10/18 | 1,529 | 1,529 | 1,500 | 1,500 | 16,500 |
| 2011/10/17 | 1,507 | 1,518 | 1,504 | 1,506 | 26,000 |
| 2011/10/14 | 1,510 | 1,518 | 1,505 | 1,505 | 26,900 |
| 2011/10/13 | 1,534 | 1,534 | 1,512 | 1,512 | 25,400 |
| 2011/10/12 | 1,542 | 1,553 | 1,531 | 1,531 | 24,200 |
| 2011/10/11 | 1,558 | 1,569 | 1,534 | 1,541 | 42,200 |
| 2011/10/07 | 1,570 | 1,578 | 1,567 | 1,578 | 45,500 |
| 2011/10/06 | 1,544 | 1,571 | 1,544 | 1,571 | 32,900 |
| 2011/10/05 | 1,561 | 1,561 | 1,548 | 1,548 | 28,500 |
| 2011/10/04 | 1,564 | 1,568 | 1,561 | 1,561 | 37,300 |
| 2011/10/03 | 1,562 | 1,572 | 1,560 | 1,568 | 42,400 |
| 2011/09/30 | 1,582 | 1,582 | 1,562 | 1,580 | 57,000 |
| 2011/09/29 | 1,562 | 1,582 | 1,561 | 1,582 | 79,300 |
| 2011/09/28 | 1,571 | 1,573 | 1,556 | 1,573 | 183,800 |
| 2011/09/27 | 1,575 | 1,583 | 1,574 | 1,583 | 111,200 |
| 2011/09/26 | 1,573 | 1,575 | 1,568 | 1,574 | 55,100 |
| 2011/09/22 | 1,568 | 1,573 | 1,565 | 1,572 | 27,800 |
| 2011/09/21 | 1,570 | 1,578 | 1,568 | 1,568 | 24,900 |
| 2011/09/20 | 1,579 | 1,579 | 1,567 | 1,568 | 68,200 |
| 2011/09/16 | 1,577 | 1,580 | 1,573 | 1,580 | 81,600 |
| 2011/09/15 | 1,575 | 1,577 | 1,570 | 1,576 | 72,700 |
| 2011/09/14 | 1,574 | 1,574 | 1,566 | 1,569 | 44,200 |
| 2011/09/13 | 1,561 | 1,574 | 1,560 | 1,567 | 45,800 |
| 2011/09/12 | 1,560 | 1,574 | 1,560 | 1,561 | 55,400 |
| 2011/09/09 | 1,568 | 1,580 | 1,568 | 1,580 | 54,100 |
| 2011/09/08 | 1,566 | 1,575 | 1,566 | 1,575 | 39,500 |
| 2011/09/07 | 1,560 | 1,566 | 1,554 | 1,566 | 49,900 |
| 2011/09/06 | 1,553 | 1,559 | 1,550 | 1,553 | 29,000 |
| 2011/09/05 | 1,535 | 1,553 | 1,535 | 1,553 | 46,600 |
| 2011/09/02 | 1,551 | 1,563 | 1,543 | 1,560 | 31,900 |
| 2011/09/01 | 1,567 | 1,567 | 1,552 | 1,555 | 53,800 |
| 2011/08/31 | 1,560 | 1,567 | 1,551 | 1,554 | 36,000 |
| 2011/08/30 | 1,555 | 1,560 | 1,550 | 1,560 | 35,800 |
| 2011/08/29 | 1,544 | 1,552 | 1,544 | 1,552 | 29,000 |
| 2011/08/26 | 1,548 | 1,549 | 1,540 | 1,549 | 15,800 |
| 2011/08/25 | 1,548 | 1,548 | 1,537 | 1,538 | 17,500 |
| 2011/08/24 | 1,549 | 1,552 | 1,537 | 1,543 | 17,600 |
| 2011/08/23 | 1,537 | 1,547 | 1,535 | 1,544 | 24,100 |
| 2011/08/22 | 1,540 | 1,542 | 1,536 | 1,537 | 21,100 |
| 2011/08/19 | 1,525 | 1,540 | 1,524 | 1,540 | 16,100 |
| 2011/08/18 | 1,542 | 1,542 | 1,530 | 1,540 | 11,700 |
| 2011/08/17 | 1,539 | 1,542 | 1,535 | 1,540 | 19,100 |
| 2011/08/16 | 1,540 | 1,540 | 1,530 | 1,539 | 10,600 |
| 2011/08/15 | 1,542 | 1,543 | 1,530 | 1,533 | 22,000 |
| 2011/08/12 | 1,543 | 1,543 | 1,522 | 1,529 | 19,400 |
| 2011/08/11 | 1,528 | 1,537 | 1,524 | 1,537 | 15,000 |
| 2011/08/10 | 1,541 | 1,541 | 1,527 | 1,528 | 21,400 |
| 2011/08/09 | 1,498 | 1,520 | 1,486 | 1,520 | 39,500 |
| 2011/08/08 | 1,500 | 1,527 | 1,496 | 1,513 | 26,500 |
| 2011/08/05 | 1,506 | 1,507 | 1,496 | 1,503 | 38,300 |
| 2011/08/04 | 1,535 | 1,535 | 1,514 | 1,516 | 15,400 |
| 2011/08/03 | 1,530 | 1,531 | 1,514 | 1,514 | 18,100 |
| 2011/08/02 | 1,540 | 1,540 | 1,528 | 1,533 | 11,400 |
| 2011/08/01 | 1,540 | 1,541 | 1,532 | 1,538 | 12,600 |
| 2011/07/29 | 1,531 | 1,546 | 1,528 | 1,528 | 9,400 |
| 2011/07/28 | 1,531 | 1,550 | 1,526 | 1,550 | 14,700 |
| 2011/07/27 | 1,541 | 1,546 | 1,524 | 1,535 | 20,900 |
| 2011/07/26 | 1,548 | 1,555 | 1,543 | 1,550 | 18,100 |
| 2011/07/25 | 1,546 | 1,548 | 1,540 | 1,540 | 20,000 |
| 2011/07/22 | 1,540 | 1,548 | 1,532 | 1,546 | 10,100 |
| 2011/07/21 | 1,540 | 1,542 | 1,524 | 1,527 | 11,400 |
| 2011/07/20 | 1,547 | 1,547 | 1,542 | 1,544 | 11,800 |
| 2011/07/19 | 1,540 | 1,545 | 1,538 | 1,544 | 12,400 |
| 2011/07/15 | 1,541 | 1,543 | 1,538 | 1,542 | 17,600 |
| 2011/07/14 | 1,535 | 1,540 | 1,533 | 1,540 | 12,300 |
| 2011/07/13 | 1,530 | 1,543 | 1,530 | 1,538 | 18,500 |
| 2011/07/12 | 1,532 | 1,534 | 1,523 | 1,530 | 13,900 |
| 2011/07/11 | 1,526 | 1,533 | 1,523 | 1,533 | 21,800 |
| 2011/07/08 | 1,525 | 1,527 | 1,520 | 1,522 | 15,400 |
| 2011/07/07 | 1,518 | 1,525 | 1,514 | 1,524 | 10,000 |
| 2011/07/06 | 1,512 | 1,520 | 1,508 | 1,520 | 14,900 |
| 2011/07/05 | 1,515 | 1,520 | 1,513 | 1,513 | 10,800 |
| 2011/07/04 | 1,526 | 1,526 | 1,511 | 1,515 | 13,800 |
| 2011/07/01 | 1,510 | 1,517 | 1,502 | 1,511 | 21,900 |
| 2011/06/30 | 1,503 | 1,508 | 1,498 | 1,508 | 14,500 |
| 2011/06/29 | 1,500 | 1,503 | 1,495 | 1,503 | 13,300 |
| 2011/06/28 | 1,497 | 1,500 | 1,488 | 1,497 | 26,300 |
| 2011/06/27 | 1,492 | 1,493 | 1,490 | 1,490 | 14,100 |
| 2011/06/24 | 1,504 | 1,504 | 1,491 | 1,500 | 11,100 |
| 2011/06/23 | 1,487 | 1,500 | 1,487 | 1,496 | 9,600 |
| 2011/06/22 | 1,496 | 1,503 | 1,488 | 1,502 | 20,100 |
| 2011/06/21 | 1,483 | 1,498 | 1,483 | 1,497 | 10,100 |
| 2011/06/20 | 1,493 | 1,493 | 1,482 | 1,482 | 9,600 |
| 2011/06/17 | 1,494 | 1,495 | 1,478 | 1,478 | 30,900 |
| 2011/06/16 | 1,499 | 1,500 | 1,493 | 1,493 | 10,700 |
| 2011/06/15 | 1,503 | 1,503 | 1,493 | 1,499 | 14,600 |
| 2011/06/14 | 1,499 | 1,507 | 1,495 | 1,504 | 16,200 |
| 2011/06/13 | 1,500 | 1,502 | 1,498 | 1,498 | 10,400 |
| 2011/06/10 | 1,505 | 1,509 | 1,502 | 1,505 | 49,100 |
| 2011/06/09 | 1,493 | 1,500 | 1,492 | 1,500 | 10,600 |
| 2011/06/08 | 1,498 | 1,498 | 1,491 | 1,493 | 6,600 |
| 2011/06/07 | 1,495 | 1,500 | 1,489 | 1,497 | 9,600 |
| 2011/06/06 | 1,500 | 1,500 | 1,490 | 1,496 | 9,600 |
| 2011/06/03 | 1,490 | 1,500 | 1,485 | 1,486 | 17,300 |
| 2011/06/02 | 1,490 | 1,497 | 1,484 | 1,487 | 11,400 |
| 2011/06/01 | 1,503 | 1,503 | 1,487 | 1,500 | 11,800 |
| 2011/05/31 | 1,481 | 1,500 | 1,481 | 1,500 | 20,100 |
| 2011/05/30 | 1,477 | 1,485 | 1,471 | 1,480 | 18,600 |
| 2011/05/27 | 1,480 | 1,482 | 1,475 | 1,475 | 9,200 |
| 2011/05/26 | 1,482 | 1,486 | 1,480 | 1,481 | 11,200 |
| 2011/05/25 | 1,480 | 1,485 | 1,476 | 1,481 | 12,200 |
| 2011/05/24 | 1,480 | 1,485 | 1,480 | 1,485 | 9,300 |
| 2011/05/23 | 1,488 | 1,488 | 1,478 | 1,482 | 17,200 |
| 2011/05/20 | 1,486 | 1,488 | 1,481 | 1,481 | 9,800 |
| 2011/05/19 | 1,482 | 1,490 | 1,480 | 1,483 | 7,700 |
| 2011/05/18 | 1,480 | 1,491 | 1,480 | 1,485 | 13,800 |
| 2011/05/17 | 1,480 | 1,489 | 1,478 | 1,478 | 10,400 |
| 2011/05/16 | 1,499 | 1,499 | 1,480 | 1,488 | 17,600 |
| 2011/05/13 | 1,486 | 1,492 | 1,476 | 1,491 | 25,000 |
| 2011/05/12 | 1,489 | 1,493 | 1,485 | 1,485 | 13,500 |
| 2011/05/11 | 1,503 | 1,508 | 1,489 | 1,489 | 19,000 |
| 2011/05/10 | 1,520 | 1,520 | 1,492 | 1,500 | 17,700 |
| 2011/05/09 | 1,499 | 1,514 | 1,492 | 1,514 | 24,300 |
| 2011/05/06 | 1,490 | 1,499 | 1,489 | 1,499 | 11,900 |
| 2011/05/02 | 1,490 | 1,499 | 1,490 | 1,496 | 11,700 |
| 2011/04/28 | 1,480 | 1,492 | 1,473 | 1,490 | 15,500 |
| 2011/04/27 | 1,476 | 1,500 | 1,472 | 1,478 | 22,800 |
| 2011/04/26 | 1,500 | 1,500 | 1,471 | 1,474 | 23,700 |
| 2011/04/25 | 1,499 | 1,499 | 1,486 | 1,491 | 10,900 |
| 2011/04/22 | 1,486 | 1,499 | 1,486 | 1,495 | 17,000 |
| 2011/04/21 | 1,490 | 1,499 | 1,487 | 1,487 | 9,200 |
| 2011/04/20 | 1,490 | 1,500 | 1,488 | 1,490 | 11,500 |
| 2011/04/19 | 1,480 | 1,489 | 1,480 | 1,485 | 8,500 |
| 2011/04/18 | 1,482 | 1,498 | 1,480 | 1,487 | 11,100 |
| 2011/04/15 | 1,500 | 1,500 | 1,481 | 1,482 | 12,600 |
| 2011/04/14 | 1,494 | 1,499 | 1,478 | 1,499 | 14,800 |
| 2011/04/13 | 1,471 | 1,493 | 1,471 | 1,484 | 13,400 |
| 2011/04/12 | 1,478 | 1,485 | 1,471 | 1,471 | 15,900 |
| 2011/04/11 | 1,494 | 1,494 | 1,481 | 1,486 | 16,700 |
| 2011/04/08 | 1,452 | 1,498 | 1,452 | 1,489 | 31,200 |
| 2011/04/07 | 1,451 | 1,460 | 1,451 | 1,451 | 22,700 |
| 2011/04/06 | 1,486 | 1,486 | 1,451 | 1,457 | 18,100 |
| 2011/04/05 | 1,491 | 1,492 | 1,451 | 1,463 | 29,800 |
| 2011/04/04 | 1,500 | 1,507 | 1,490 | 1,495 | 15,100 |
| 2011/04/01 | 1,524 | 1,525 | 1,496 | 1,496 | 16,400 |
| 2011/03/31 | 1,515 | 1,525 | 1,511 | 1,525 | 21,600 |
| 2011/03/30 | 1,511 | 1,530 | 1,500 | 1,530 | 28,400 |
| 2011/03/29 | 1,493 | 1,518 | 1,490 | 1,518 | 50,400 |
| 2011/03/28 | 1,536 | 1,549 | 1,500 | 1,547 | 68,500 |
| 2011/03/25 | 1,544 | 1,544 | 1,530 | 1,535 | 29,700 |
| 2011/03/24 | 1,524 | 1,536 | 1,520 | 1,520 | 29,300 |
| 2011/03/23 | 1,544 | 1,545 | 1,526 | 1,527 | 42,600 |
| 2011/03/22 | 1,535 | 1,543 | 1,525 | 1,535 | 41,900 |
| 2011/03/18 | 1,488 | 1,517 | 1,480 | 1,510 | 66,000 |
| 2011/03/17 | 1,450 | 1,493 | 1,438 | 1,487 | 53,800 |
| 2011/03/16 | 1,369 | 1,479 | 1,369 | 1,477 | 76,600 |
| 2011/03/15 | 1,470 | 1,480 | 1,305 | 1,399 | 111,700 |
| 2011/03/14 | 1,412 | 1,527 | 1,412 | 1,484 | 77,700 |
| 2011/03/11 | 1,566 | 1,569 | 1,552 | 1,552 | 70,600 |
| 2011/03/10 | 1,574 | 1,575 | 1,566 | 1,566 | 27,300 |
| 2011/03/09 | 1,570 | 1,578 | 1,570 | 1,572 | 18,900 |
| 2011/03/08 | 1,571 | 1,576 | 1,570 | 1,570 | 29,000 |
| 2011/03/07 | 1,580 | 1,580 | 1,570 | 1,571 | 25,300 |
| 2011/03/04 | 1,573 | 1,580 | 1,573 | 1,574 | 26,300 |
| 2011/03/03 | 1,573 | 1,574 | 1,568 | 1,574 | 12,000 |
| 2011/03/02 | 1,570 | 1,578 | 1,560 | 1,560 | 20,500 |
| 2011/03/01 | 1,575 | 1,580 | 1,570 | 1,570 | 22,800 |
| 2011/02/28 | 1,564 | 1,578 | 1,560 | 1,569 | 19,400 |
| 2011/02/25 | 1,564 | 1,565 | 1,551 | 1,556 | 24,500 |
| 2011/02/24 | 1,570 | 1,570 | 1,552 | 1,552 | 26,000 |
| 2011/02/23 | 1,568 | 1,576 | 1,562 | 1,562 | 17,700 |
| 2011/02/22 | 1,573 | 1,576 | 1,568 | 1,568 | 25,900 |
| 2011/02/21 | 1,580 | 1,580 | 1,570 | 1,573 | 17,300 |
| 2011/02/18 | 1,575 | 1,575 | 1,569 | 1,570 | 16,700 |
| 2011/02/17 | 1,570 | 1,575 | 1,565 | 1,575 | 26,400 |
| 2011/02/16 | 1,574 | 1,574 | 1,568 | 1,568 | 13,900 |
| 2011/02/15 | 1,574 | 1,574 | 1,566 | 1,574 | 16,000 |
| 2011/02/14 | 1,565 | 1,574 | 1,565 | 1,574 | 15,500 |
| 2011/02/10 | 1,566 | 1,568 | 1,559 | 1,564 | 17,300 |
| 2011/02/09 | 1,550 | 1,565 | 1,550 | 1,565 | 22,400 |
| 2011/02/08 | 1,558 | 1,559 | 1,550 | 1,550 | 23,800 |
| 2011/02/07 | 1,558 | 1,559 | 1,550 | 1,555 | 14,800 |
| 2011/02/04 | 1,544 | 1,553 | 1,542 | 1,553 | 19,900 |
| 2011/02/03 | 1,544 | 1,545 | 1,533 | 1,536 | 17,800 |
| 2011/02/02 | 1,544 | 1,552 | 1,541 | 1,544 | 24,300 |
| 2011/02/01 | 1,545 | 1,545 | 1,522 | 1,541 | 16,000 |
| 2011/01/31 | 1,530 | 1,531 | 1,518 | 1,522 | 24,500 |
| 2011/01/28 | 1,539 | 1,544 | 1,530 | 1,530 | 22,300 |
| 2011/01/27 | 1,550 | 1,550 | 1,537 | 1,539 | 12,900 |
| 2011/01/26 | 1,550 | 1,550 | 1,536 | 1,542 | 18,400 |
| 2011/01/25 | 1,540 | 1,552 | 1,533 | 1,545 | 19,200 |
| 2011/01/24 | 1,545 | 1,546 | 1,531 | 1,543 | 14,300 |
| 2011/01/21 | 1,550 | 1,551 | 1,535 | 1,535 | 27,100 |
| 2011/01/20 | 1,552 | 1,554 | 1,544 | 1,551 | 16,600 |
| 2011/01/19 | 1,544 | 1,555 | 1,544 | 1,554 | 27,400 |
| 2011/01/18 | 1,540 | 1,546 | 1,538 | 1,540 | 23,800 |
| 2011/01/17 | 1,550 | 1,550 | 1,536 | 1,542 | 22,200 |
| 2011/01/14 | 1,527 | 1,539 | 1,527 | 1,536 | 22,800 |
| 2011/01/13 | 1,530 | 1,533 | 1,525 | 1,529 | 22,900 |
| 2011/01/12 | 1,527 | 1,527 | 1,516 | 1,523 | 27,400 |
| 2011/01/11 | 1,535 | 1,535 | 1,510 | 1,519 | 41,300 |
| 2011/01/07 | 1,519 | 1,521 | 1,510 | 1,510 | 18,800 |
| 2011/01/06 | 1,515 | 1,519 | 1,510 | 1,510 | 19,900 |
| 2011/01/05 | 1,519 | 1,519 | 1,511 | 1,514 | 14,000 |
| 2011/01/04 | 1,512 | 1,521 | 1,507 | 1,514 | 19,000 |