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 |
---|---|---|---|---|---|
2012/12/28 | 1,584 | 1,596 | 1,582 | 1,591 | 33,700 |
2012/12/27 | 1,585 | 1,590 | 1,580 | 1,587 | 44,500 |
2012/12/26 | 1,585 | 1,588 | 1,584 | 1,584 | 19,600 |
2012/12/25 | 1,582 | 1,587 | 1,578 | 1,585 | 26,800 |
2012/12/21 | 1,581 | 1,585 | 1,578 | 1,582 | 23,700 |
2012/12/20 | 1,580 | 1,586 | 1,577 | 1,581 | 25,100 |
2012/12/19 | 1,580 | 1,586 | 1,578 | 1,582 | 26,600 |
2012/12/18 | 1,584 | 1,585 | 1,575 | 1,580 | 19,300 |
2012/12/17 | 1,583 | 1,584 | 1,579 | 1,580 | 22,300 |
2012/12/14 | 1,582 | 1,583 | 1,575 | 1,579 | 45,500 |
2012/12/13 | 1,580 | 1,580 | 1,575 | 1,575 | 12,200 |
2012/12/12 | 1,580 | 1,581 | 1,577 | 1,578 | 12,600 |
2012/12/11 | 1,580 | 1,581 | 1,576 | 1,580 | 8,000 |
2012/12/10 | 1,584 | 1,584 | 1,576 | 1,579 | 20,000 |
2012/12/07 | 1,580 | 1,580 | 1,577 | 1,579 | 12,800 |
2012/12/06 | 1,580 | 1,583 | 1,576 | 1,580 | 22,500 |
2012/12/05 | 1,578 | 1,580 | 1,576 | 1,580 | 21,200 |
2012/12/04 | 1,565 | 1,578 | 1,563 | 1,578 | 20,100 |
2012/12/03 | 1,564 | 1,565 | 1,560 | 1,560 | 14,700 |
2012/11/30 | 1,579 | 1,579 | 1,562 | 1,564 | 33,800 |
2012/11/29 | 1,578 | 1,579 | 1,572 | 1,574 | 18,400 |
2012/11/28 | 1,578 | 1,579 | 1,570 | 1,578 | 23,800 |
2012/11/27 | 1,574 | 1,578 | 1,574 | 1,578 | 33,400 |
2012/11/26 | 1,575 | 1,578 | 1,572 | 1,573 | 26,800 |
2012/11/22 | 1,570 | 1,570 | 1,558 | 1,570 | 20,600 |
2012/11/21 | 1,558 | 1,568 | 1,556 | 1,566 | 36,400 |
2012/11/20 | 1,555 | 1,555 | 1,548 | 1,552 | 19,300 |
2012/11/19 | 1,545 | 1,551 | 1,545 | 1,551 | 25,200 |
2012/11/16 | 1,535 | 1,543 | 1,533 | 1,540 | 23,700 |
2012/11/15 | 1,535 | 1,536 | 1,531 | 1,533 | 21,500 |
2012/11/14 | 1,532 | 1,537 | 1,532 | 1,535 | 19,000 |
2012/11/13 | 1,536 | 1,539 | 1,531 | 1,535 | 27,000 |
2012/11/12 | 1,538 | 1,540 | 1,533 | 1,533 | 28,400 |
2012/11/09 | 1,533 | 1,538 | 1,531 | 1,534 | 22,200 |
2012/11/08 | 1,538 | 1,539 | 1,530 | 1,536 | 17,100 |
2012/11/07 | 1,537 | 1,537 | 1,531 | 1,531 | 17,800 |
2012/11/06 | 1,540 | 1,540 | 1,529 | 1,529 | 31,000 |
2012/11/05 | 1,535 | 1,538 | 1,533 | 1,535 | 12,600 |
2012/11/02 | 1,536 | 1,541 | 1,532 | 1,540 | 32,000 |
2012/11/01 | 1,530 | 1,532 | 1,526 | 1,531 | 17,300 |
2012/10/31 | 1,527 | 1,538 | 1,527 | 1,527 | 19,300 |
2012/10/30 | 1,537 | 1,540 | 1,525 | 1,525 | 39,500 |
2012/10/29 | 1,544 | 1,544 | 1,531 | 1,536 | 27,900 |
2012/10/26 | 1,541 | 1,541 | 1,531 | 1,535 | 24,300 |
2012/10/25 | 1,533 | 1,536 | 1,530 | 1,536 | 25,900 |
2012/10/24 | 1,535 | 1,536 | 1,528 | 1,531 | 34,000 |
2012/10/23 | 1,540 | 1,541 | 1,531 | 1,535 | 20,100 |
2012/10/22 | 1,530 | 1,542 | 1,530 | 1,535 | 17,000 |
2012/10/19 | 1,540 | 1,540 | 1,530 | 1,533 | 24,400 |
2012/10/18 | 1,536 | 1,536 | 1,529 | 1,535 | 27,700 |
2012/10/17 | 1,539 | 1,539 | 1,525 | 1,528 | 32,000 |
2012/10/16 | 1,528 | 1,532 | 1,525 | 1,527 | 32,300 |
2012/10/15 | 1,527 | 1,528 | 1,524 | 1,526 | 29,600 |
2012/10/12 | 1,526 | 1,532 | 1,522 | 1,525 | 21,800 |
2012/10/11 | 1,529 | 1,532 | 1,523 | 1,526 | 25,400 |
2012/10/10 | 1,525 | 1,528 | 1,522 | 1,526 | 30,700 |
2012/10/09 | 1,540 | 1,541 | 1,528 | 1,528 | 41,800 |
2012/10/05 | 1,532 | 1,540 | 1,530 | 1,540 | 36,700 |
2012/10/04 | 1,530 | 1,549 | 1,530 | 1,536 | 35,700 |
2012/10/03 | 1,543 | 1,544 | 1,530 | 1,530 | 40,300 |
2012/10/02 | 1,550 | 1,550 | 1,540 | 1,540 | 24,400 |
2012/10/01 | 1,540 | 1,546 | 1,536 | 1,546 | 41,200 |
2012/09/28 | 1,558 | 1,559 | 1,537 | 1,544 | 61,600 |
2012/09/27 | 1,559 | 1,566 | 1,556 | 1,563 | 51,400 |
2012/09/26 | 1,552 | 1,564 | 1,552 | 1,559 | 167,800 |
2012/09/25 | 1,581 | 1,585 | 1,576 | 1,585 | 95,300 |
2012/09/24 | 1,575 | 1,583 | 1,575 | 1,583 | 49,600 |
2012/09/21 | 1,571 | 1,575 | 1,570 | 1,573 | 47,600 |
2012/09/20 | 1,576 | 1,577 | 1,571 | 1,572 | 35,600 |
2012/09/19 | 1,574 | 1,578 | 1,571 | 1,575 | 57,200 |
2012/09/18 | 1,575 | 1,576 | 1,571 | 1,571 | 35,900 |
2012/09/14 | 1,573 | 1,574 | 1,571 | 1,574 | 56,900 |
2012/09/13 | 1,566 | 1,570 | 1,566 | 1,570 | 32,000 |
2012/09/12 | 1,571 | 1,571 | 1,564 | 1,567 | 47,200 |
2012/09/11 | 1,570 | 1,571 | 1,567 | 1,569 | 29,400 |
2012/09/10 | 1,579 | 1,580 | 1,564 | 1,567 | 40,000 |
2012/09/07 | 1,563 | 1,567 | 1,560 | 1,566 | 29,900 |
2012/09/06 | 1,559 | 1,560 | 1,551 | 1,551 | 70,400 |
2012/09/05 | 1,555 | 1,559 | 1,552 | 1,554 | 69,900 |
2012/09/04 | 1,561 | 1,567 | 1,555 | 1,555 | 74,500 |
2012/09/03 | 1,573 | 1,575 | 1,561 | 1,561 | 74,200 |
2012/08/31 | 1,586 | 1,587 | 1,574 | 1,574 | 44,100 |
2012/08/30 | 1,593 | 1,593 | 1,582 | 1,586 | 29,900 |
2012/08/29 | 1,585 | 1,594 | 1,581 | 1,594 | 53,800 |
2012/08/28 | 1,587 | 1,587 | 1,578 | 1,579 | 68,500 |
2012/08/27 | 1,595 | 1,596 | 1,586 | 1,586 | 28,700 |
2012/08/24 | 1,598 | 1,598 | 1,589 | 1,590 | 20,400 |
2012/08/23 | 1,597 | 1,598 | 1,590 | 1,597 | 36,600 |
2012/08/22 | 1,591 | 1,597 | 1,591 | 1,597 | 24,900 |
2012/08/21 | 1,595 | 1,595 | 1,591 | 1,595 | 23,600 |
2012/08/20 | 1,591 | 1,594 | 1,591 | 1,591 | 18,100 |
2012/08/17 | 1,590 | 1,590 | 1,583 | 1,589 | 19,400 |
2012/08/16 | 1,584 | 1,590 | 1,580 | 1,590 | 25,700 |
2012/08/15 | 1,583 | 1,587 | 1,576 | 1,580 | 21,300 |
2012/08/14 | 1,580 | 1,588 | 1,580 | 1,588 | 29,400 |
2012/08/13 | 1,576 | 1,579 | 1,575 | 1,579 | 8,500 |
2012/08/10 | 1,564 | 1,577 | 1,564 | 1,577 | 13,900 |
2012/08/09 | 1,574 | 1,579 | 1,562 | 1,579 | 23,800 |
2012/08/08 | 1,579 | 1,579 | 1,570 | 1,574 | 19,100 |
2012/08/07 | 1,560 | 1,574 | 1,557 | 1,574 | 15,800 |
2012/08/06 | 1,558 | 1,569 | 1,558 | 1,564 | 9,600 |
2012/08/03 | 1,557 | 1,559 | 1,550 | 1,550 | 16,300 |
2012/08/02 | 1,568 | 1,573 | 1,560 | 1,561 | 14,900 |
2012/08/01 | 1,557 | 1,569 | 1,557 | 1,567 | 10,500 |
2012/07/31 | 1,570 | 1,570 | 1,556 | 1,568 | 12,200 |
2012/07/30 | 1,557 | 1,565 | 1,550 | 1,565 | 14,000 |
2012/07/27 | 1,563 | 1,563 | 1,550 | 1,553 | 10,100 |
2012/07/26 | 1,568 | 1,570 | 1,540 | 1,561 | 19,000 |
2012/07/25 | 1,531 | 1,549 | 1,531 | 1,542 | 17,500 |
2012/07/24 | 1,531 | 1,541 | 1,531 | 1,533 | 19,700 |
2012/07/23 | 1,550 | 1,553 | 1,531 | 1,532 | 26,200 |
2012/07/20 | 1,557 | 1,559 | 1,548 | 1,549 | 21,600 |
2012/07/19 | 1,560 | 1,576 | 1,556 | 1,556 | 20,000 |
2012/07/18 | 1,561 | 1,568 | 1,556 | 1,556 | 11,000 |
2012/07/17 | 1,580 | 1,580 | 1,555 | 1,556 | 21,700 |
2012/07/13 | 1,573 | 1,579 | 1,568 | 1,569 | 21,200 |
2012/07/12 | 1,580 | 1,580 | 1,570 | 1,571 | 16,800 |
2012/07/11 | 1,579 | 1,580 | 1,571 | 1,575 | 12,700 |
2012/07/10 | 1,575 | 1,580 | 1,573 | 1,575 | 18,000 |
2012/07/09 | 1,574 | 1,575 | 1,567 | 1,573 | 17,600 |
2012/07/06 | 1,570 | 1,575 | 1,569 | 1,570 | 18,100 |
2012/07/05 | 1,570 | 1,570 | 1,566 | 1,568 | 12,200 |
2012/07/04 | 1,566 | 1,570 | 1,565 | 1,570 | 16,100 |
2012/07/03 | 1,560 | 1,567 | 1,560 | 1,566 | 17,800 |
2012/07/02 | 1,563 | 1,563 | 1,557 | 1,558 | 13,800 |
2012/06/29 | 1,554 | 1,560 | 1,548 | 1,558 | 25,200 |
2012/06/28 | 1,550 | 1,554 | 1,548 | 1,552 | 18,300 |
2012/06/27 | 1,550 | 1,550 | 1,532 | 1,543 | 10,000 |
2012/06/26 | 1,531 | 1,545 | 1,531 | 1,543 | 20,200 |
2012/06/25 | 1,548 | 1,548 | 1,532 | 1,532 | 22,500 |
2012/06/22 | 1,549 | 1,553 | 1,540 | 1,540 | 17,100 |
2012/06/21 | 1,541 | 1,547 | 1,541 | 1,545 | 10,800 |
2012/06/20 | 1,546 | 1,546 | 1,539 | 1,541 | 12,100 |
2012/06/19 | 1,549 | 1,550 | 1,535 | 1,535 | 11,700 |
2012/06/18 | 1,555 | 1,555 | 1,537 | 1,547 | 12,600 |
2012/06/15 | 1,550 | 1,555 | 1,538 | 1,538 | 25,000 |
2012/06/14 | 1,548 | 1,550 | 1,540 | 1,550 | 16,400 |
2012/06/13 | 1,540 | 1,549 | 1,535 | 1,544 | 11,800 |
2012/06/12 | 1,535 | 1,537 | 1,526 | 1,537 | 15,700 |
2012/06/11 | 1,557 | 1,559 | 1,538 | 1,539 | 23,000 |
2012/06/08 | 1,551 | 1,557 | 1,538 | 1,557 | 39,500 |
2012/06/07 | 1,536 | 1,550 | 1,534 | 1,550 | 31,500 |
2012/06/06 | 1,529 | 1,536 | 1,525 | 1,536 | 16,300 |
2012/06/05 | 1,520 | 1,531 | 1,518 | 1,526 | 17,000 |
2012/06/04 | 1,519 | 1,525 | 1,515 | 1,523 | 20,100 |
2012/06/01 | 1,520 | 1,539 | 1,518 | 1,526 | 12,500 |
2012/05/31 | 1,506 | 1,548 | 1,506 | 1,548 | 43,100 |
2012/05/30 | 1,514 | 1,516 | 1,506 | 1,516 | 45,800 |
2012/05/29 | 1,516 | 1,525 | 1,512 | 1,523 | 20,000 |
2012/05/28 | 1,527 | 1,534 | 1,514 | 1,515 | 18,200 |
2012/05/25 | 1,533 | 1,533 | 1,515 | 1,527 | 19,700 |
2012/05/24 | 1,520 | 1,524 | 1,511 | 1,513 | 24,600 |
2012/05/23 | 1,530 | 1,530 | 1,516 | 1,521 | 26,800 |
2012/05/22 | 1,526 | 1,530 | 1,525 | 1,525 | 11,200 |
2012/05/21 | 1,516 | 1,524 | 1,516 | 1,522 | 17,500 |
2012/05/18 | 1,519 | 1,527 | 1,515 | 1,518 | 29,400 |
2012/05/17 | 1,525 | 1,540 | 1,519 | 1,531 | 33,600 |
2012/05/16 | 1,530 | 1,531 | 1,520 | 1,521 | 21,300 |
2012/05/15 | 1,549 | 1,549 | 1,526 | 1,530 | 29,400 |
2012/05/14 | 1,541 | 1,547 | 1,538 | 1,540 | 17,000 |
2012/05/11 | 1,557 | 1,557 | 1,541 | 1,541 | 16,100 |
2012/05/10 | 1,555 | 1,557 | 1,541 | 1,556 | 17,200 |
2012/05/09 | 1,546 | 1,555 | 1,545 | 1,549 | 19,400 |
2012/05/08 | 1,555 | 1,564 | 1,542 | 1,549 | 14,800 |
2012/05/07 | 1,546 | 1,554 | 1,536 | 1,544 | 30,800 |
2012/05/02 | 1,554 | 1,562 | 1,548 | 1,562 | 28,500 |
2012/05/01 | 1,548 | 1,555 | 1,540 | 1,546 | 19,400 |
2012/04/27 | 1,562 | 1,562 | 1,541 | 1,544 | 20,300 |
2012/04/26 | 1,564 | 1,564 | 1,555 | 1,559 | 17,900 |
2012/04/25 | 1,544 | 1,563 | 1,544 | 1,563 | 14,200 |
2012/04/24 | 1,552 | 1,557 | 1,540 | 1,542 | 24,200 |
2012/04/23 | 1,570 | 1,573 | 1,553 | 1,553 | 18,200 |
2012/04/20 | 1,560 | 1,573 | 1,560 | 1,573 | 20,700 |
2012/04/19 | 1,565 | 1,571 | 1,553 | 1,557 | 17,100 |
2012/04/18 | 1,567 | 1,573 | 1,563 | 1,572 | 22,800 |
2012/04/17 | 1,557 | 1,564 | 1,557 | 1,560 | 27,600 |
2012/04/16 | 1,546 | 1,557 | 1,538 | 1,555 | 33,500 |
2012/04/13 | 1,537 | 1,545 | 1,534 | 1,542 | 16,900 |
2012/04/12 | 1,529 | 1,537 | 1,526 | 1,531 | 15,300 |
2012/04/11 | 1,530 | 1,535 | 1,523 | 1,526 | 30,400 |
2012/04/10 | 1,540 | 1,542 | 1,531 | 1,539 | 26,200 |
2012/04/09 | 1,531 | 1,541 | 1,524 | 1,537 | 33,600 |
2012/04/06 | 1,525 | 1,532 | 1,519 | 1,531 | 28,400 |
2012/04/05 | 1,525 | 1,529 | 1,520 | 1,523 | 27,100 |
2012/04/04 | 1,543 | 1,546 | 1,520 | 1,524 | 45,100 |
2012/04/03 | 1,552 | 1,556 | 1,541 | 1,541 | 34,600 |
2012/04/02 | 1,570 | 1,570 | 1,549 | 1,552 | 51,700 |
2012/03/30 | 1,565 | 1,574 | 1,565 | 1,570 | 34,100 |
2012/03/29 | 1,568 | 1,570 | 1,565 | 1,570 | 34,800 |
2012/03/28 | 1,566 | 1,574 | 1,561 | 1,571 | 122,100 |
2012/03/27 | 1,597 | 1,602 | 1,594 | 1,599 | 141,500 |
2012/03/26 | 1,596 | 1,597 | 1,589 | 1,589 | 151,200 |
2012/03/23 | 1,594 | 1,597 | 1,592 | 1,596 | 42,500 |
2012/03/22 | 1,585 | 1,595 | 1,585 | 1,591 | 38,100 |
2012/03/21 | 1,581 | 1,586 | 1,581 | 1,582 | 61,300 |
2012/03/19 | 1,584 | 1,585 | 1,579 | 1,581 | 28,000 |
2012/03/16 | 1,578 | 1,580 | 1,576 | 1,576 | 30,200 |
2012/03/15 | 1,577 | 1,579 | 1,570 | 1,576 | 51,100 |
2012/03/14 | 1,580 | 1,582 | 1,577 | 1,577 | 35,200 |
2012/03/13 | 1,580 | 1,582 | 1,578 | 1,578 | 34,800 |
2012/03/12 | 1,584 | 1,584 | 1,580 | 1,580 | 41,800 |
2012/03/09 | 1,582 | 1,585 | 1,579 | 1,583 | 66,400 |
2012/03/08 | 1,578 | 1,582 | 1,576 | 1,580 | 46,900 |
2012/03/07 | 1,573 | 1,578 | 1,572 | 1,578 | 36,400 |
2012/03/06 | 1,574 | 1,578 | 1,573 | 1,573 | 37,000 |
2012/03/05 | 1,576 | 1,577 | 1,573 | 1,573 | 29,800 |
2012/03/02 | 1,575 | 1,577 | 1,572 | 1,577 | 31,000 |
2012/03/01 | 1,572 | 1,575 | 1,566 | 1,569 | 33,200 |
2012/02/29 | 1,576 | 1,576 | 1,569 | 1,569 | 42,700 |
2012/02/28 | 1,571 | 1,575 | 1,570 | 1,572 | 36,900 |
2012/02/27 | 1,570 | 1,573 | 1,568 | 1,573 | 42,600 |
2012/02/24 | 1,571 | 1,571 | 1,567 | 1,570 | 28,000 |
2012/02/23 | 1,570 | 1,570 | 1,563 | 1,566 | 34,200 |
2012/02/22 | 1,567 | 1,570 | 1,562 | 1,568 | 28,700 |
2012/02/21 | 1,565 | 1,565 | 1,557 | 1,560 | 23,400 |
2012/02/20 | 1,565 | 1,567 | 1,562 | 1,563 | 17,300 |
2012/02/17 | 1,561 | 1,565 | 1,560 | 1,561 | 26,200 |
2012/02/16 | 1,562 | 1,562 | 1,556 | 1,557 | 18,100 |
2012/02/15 | 1,558 | 1,562 | 1,555 | 1,562 | 30,500 |
2012/02/14 | 1,555 | 1,560 | 1,550 | 1,560 | 19,300 |
2012/02/13 | 1,550 | 1,556 | 1,548 | 1,553 | 11,000 |
2012/02/10 | 1,556 | 1,556 | 1,548 | 1,549 | 15,900 |
2012/02/09 | 1,555 | 1,555 | 1,548 | 1,553 | 19,200 |
2012/02/08 | 1,547 | 1,555 | 1,546 | 1,555 | 15,400 |
2012/02/07 | 1,552 | 1,552 | 1,545 | 1,545 | 15,600 |
2012/02/06 | 1,554 | 1,557 | 1,546 | 1,552 | 24,100 |
2012/02/03 | 1,552 | 1,555 | 1,550 | 1,553 | 14,100 |
2012/02/02 | 1,555 | 1,559 | 1,550 | 1,552 | 13,100 |
2012/02/01 | 1,546 | 1,554 | 1,546 | 1,549 | 15,400 |
2012/01/31 | 1,557 | 1,559 | 1,546 | 1,546 | 17,100 |
2012/01/30 | 1,555 | 1,560 | 1,550 | 1,550 | 18,700 |
2012/01/27 | 1,550 | 1,555 | 1,545 | 1,554 | 25,400 |
2012/01/26 | 1,555 | 1,555 | 1,549 | 1,551 | 15,900 |
2012/01/25 | 1,549 | 1,554 | 1,546 | 1,551 | 17,100 |
2012/01/24 | 1,550 | 1,553 | 1,543 | 1,544 | 14,200 |
2012/01/23 | 1,552 | 1,553 | 1,543 | 1,545 | 14,100 |
2012/01/20 | 1,553 | 1,553 | 1,543 | 1,548 | 24,100 |
2012/01/19 | 1,550 | 1,554 | 1,536 | 1,541 | 22,100 |
2012/01/18 | 1,541 | 1,557 | 1,537 | 1,537 | 16,900 |
2012/01/17 | 1,540 | 1,544 | 1,533 | 1,535 | 11,900 |
2012/01/16 | 1,544 | 1,544 | 1,533 | 1,542 | 12,800 |
2012/01/13 | 1,531 | 1,544 | 1,531 | 1,542 | 15,700 |
2012/01/12 | 1,537 | 1,540 | 1,530 | 1,532 | 16,300 |
2012/01/11 | 1,550 | 1,552 | 1,538 | 1,538 | 11,200 |
2012/01/10 | 1,558 | 1,560 | 1,537 | 1,539 | 33,300 |
2012/01/06 | 1,554 | 1,556 | 1,540 | 1,552 | 27,100 |
2012/01/05 | 1,552 | 1,552 | 1,547 | 1,549 | 22,200 |
2012/01/04 | 1,539 | 1,558 | 1,539 | 1,552 | 27,500 |