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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,993 | 1,997 | 1,988 | 1,996 | 71,900 |
| 2013/12/27 | 1,954 | 1,984 | 1,954 | 1,984 | 107,700 |
| 2013/12/26 | 1,943 | 1,958 | 1,936 | 1,954 | 91,100 |
| 2013/12/25 | 1,936 | 1,941 | 1,930 | 1,936 | 117,300 |
| 2013/12/24 | 1,941 | 1,947 | 1,939 | 1,939 | 83,500 |
| 2013/12/20 | 1,941 | 1,950 | 1,941 | 1,947 | 74,800 |
| 2013/12/19 | 1,945 | 1,950 | 1,940 | 1,946 | 74,600 |
| 2013/12/18 | 1,942 | 1,948 | 1,939 | 1,944 | 77,200 |
| 2013/12/17 | 1,940 | 1,944 | 1,936 | 1,941 | 63,400 |
| 2013/12/16 | 1,936 | 1,944 | 1,936 | 1,936 | 59,800 |
| 2013/12/13 | 1,932 | 1,943 | 1,930 | 1,937 | 162,400 |
| 2013/12/12 | 1,933 | 1,936 | 1,930 | 1,932 | 45,700 |
| 2013/12/11 | 1,930 | 1,936 | 1,930 | 1,933 | 50,300 |
| 2013/12/10 | 1,937 | 1,941 | 1,930 | 1,930 | 51,300 |
| 2013/12/09 | 1,931 | 1,936 | 1,926 | 1,936 | 50,300 |
| 2013/12/06 | 1,927 | 1,936 | 1,926 | 1,931 | 38,600 |
| 2013/12/05 | 1,940 | 1,940 | 1,927 | 1,927 | 38,500 |
| 2013/12/04 | 1,932 | 1,942 | 1,929 | 1,931 | 60,500 |
| 2013/12/03 | 1,932 | 1,942 | 1,932 | 1,933 | 39,500 |
| 2013/12/02 | 1,931 | 1,942 | 1,931 | 1,933 | 52,600 |
| 2013/11/29 | 1,935 | 1,940 | 1,930 | 1,934 | 56,200 |
| 2013/11/28 | 1,940 | 1,943 | 1,935 | 1,935 | 32,200 |
| 2013/11/27 | 1,936 | 1,947 | 1,936 | 1,940 | 36,300 |
| 2013/11/26 | 1,941 | 1,949 | 1,937 | 1,943 | 51,100 |
| 2013/11/25 | 1,935 | 1,944 | 1,932 | 1,943 | 42,200 |
| 2013/11/22 | 1,946 | 1,949 | 1,935 | 1,936 | 53,900 |
| 2013/11/21 | 1,949 | 1,950 | 1,941 | 1,950 | 45,300 |
| 2013/11/20 | 1,938 | 1,950 | 1,937 | 1,950 | 65,700 |
| 2013/11/19 | 1,920 | 1,940 | 1,920 | 1,938 | 50,300 |
| 2013/11/18 | 1,928 | 1,929 | 1,916 | 1,927 | 60,000 |
| 2013/11/15 | 1,920 | 1,929 | 1,903 | 1,925 | 91,000 |
| 2013/11/14 | 1,901 | 1,918 | 1,899 | 1,914 | 76,800 |
| 2013/11/13 | 1,899 | 1,905 | 1,896 | 1,899 | 46,500 |
| 2013/11/12 | 1,900 | 1,900 | 1,891 | 1,899 | 41,000 |
| 2013/11/11 | 1,903 | 1,903 | 1,890 | 1,893 | 30,500 |
| 2013/11/08 | 1,896 | 1,899 | 1,887 | 1,894 | 39,500 |
| 2013/11/07 | 1,895 | 1,905 | 1,894 | 1,903 | 50,900 |
| 2013/11/06 | 1,900 | 1,900 | 1,892 | 1,896 | 36,900 |
| 2013/11/05 | 1,899 | 1,903 | 1,890 | 1,892 | 35,500 |
| 2013/11/01 | 1,904 | 1,907 | 1,890 | 1,892 | 42,200 |
| 2013/10/31 | 1,898 | 1,907 | 1,897 | 1,904 | 41,600 |
| 2013/10/30 | 1,903 | 1,907 | 1,897 | 1,902 | 41,900 |
| 2013/10/29 | 1,891 | 1,904 | 1,889 | 1,898 | 57,300 |
| 2013/10/28 | 1,886 | 1,893 | 1,882 | 1,890 | 42,600 |
| 2013/10/25 | 1,899 | 1,900 | 1,885 | 1,886 | 38,200 |
| 2013/10/24 | 1,868 | 1,897 | 1,868 | 1,895 | 35,200 |
| 2013/10/23 | 1,900 | 1,904 | 1,888 | 1,888 | 44,600 |
| 2013/10/22 | 1,899 | 1,902 | 1,896 | 1,900 | 30,500 |
| 2013/10/21 | 1,899 | 1,906 | 1,891 | 1,900 | 44,200 |
| 2013/10/18 | 1,894 | 1,902 | 1,890 | 1,899 | 68,400 |
| 2013/10/17 | 1,892 | 1,892 | 1,884 | 1,888 | 46,500 |
| 2013/10/16 | 1,895 | 1,895 | 1,876 | 1,881 | 45,400 |
| 2013/10/15 | 1,900 | 1,904 | 1,876 | 1,884 | 45,600 |
| 2013/10/11 | 1,899 | 1,899 | 1,876 | 1,895 | 52,400 |
| 2013/10/10 | 1,850 | 1,879 | 1,844 | 1,869 | 90,700 |
| 2013/10/09 | 1,815 | 1,836 | 1,803 | 1,836 | 51,000 |
| 2013/10/08 | 1,830 | 1,831 | 1,815 | 1,819 | 39,700 |
| 2013/10/07 | 1,855 | 1,858 | 1,831 | 1,831 | 59,700 |
| 2013/10/04 | 1,881 | 1,882 | 1,853 | 1,860 | 62,600 |
| 2013/10/03 | 1,897 | 1,904 | 1,888 | 1,888 | 63,500 |
| 2013/10/02 | 1,918 | 1,922 | 1,890 | 1,896 | 81,000 |
| 2013/10/01 | 1,928 | 1,928 | 1,917 | 1,918 | 68,500 |
| 2013/09/30 | 1,939 | 1,953 | 1,931 | 1,935 | 89,400 |
| 2013/09/27 | 1,940 | 1,959 | 1,937 | 1,945 | 55,200 |
| 2013/09/26 | 1,943 | 1,957 | 1,912 | 1,955 | 300,500 |
| 2013/09/25 | 1,983 | 1,983 | 1,952 | 1,957 | 324,400 |
| 2013/09/24 | 1,980 | 1,990 | 1,976 | 1,982 | 169,200 |
| 2013/09/20 | 1,978 | 1,982 | 1,975 | 1,977 | 84,700 |
| 2013/09/19 | 1,970 | 1,977 | 1,967 | 1,977 | 83,100 |
| 2013/09/18 | 1,973 | 1,973 | 1,965 | 1,968 | 47,200 |
| 2013/09/17 | 1,970 | 1,974 | 1,964 | 1,964 | 81,100 |
| 2013/09/13 | 1,959 | 1,964 | 1,957 | 1,962 | 83,500 |
| 2013/09/12 | 1,965 | 1,965 | 1,951 | 1,959 | 67,900 |
| 2013/09/11 | 1,964 | 1,970 | 1,952 | 1,960 | 93,900 |
| 2013/09/10 | 1,960 | 1,970 | 1,955 | 1,970 | 108,200 |
| 2013/09/09 | 1,964 | 1,965 | 1,943 | 1,954 | 78,200 |
| 2013/09/06 | 1,962 | 1,962 | 1,927 | 1,933 | 99,200 |
| 2013/09/05 | 1,969 | 1,969 | 1,955 | 1,962 | 64,600 |
| 2013/09/04 | 1,940 | 1,970 | 1,940 | 1,969 | 98,900 |
| 2013/09/03 | 1,928 | 1,944 | 1,925 | 1,939 | 42,300 |
| 2013/09/02 | 1,925 | 1,928 | 1,916 | 1,919 | 47,900 |
| 2013/08/30 | 1,940 | 1,945 | 1,915 | 1,915 | 63,600 |
| 2013/08/29 | 1,938 | 1,951 | 1,931 | 1,940 | 36,100 |
| 2013/08/28 | 1,922 | 1,945 | 1,920 | 1,939 | 62,100 |
| 2013/08/27 | 1,945 | 1,964 | 1,943 | 1,948 | 102,800 |
| 2013/08/26 | 1,942 | 1,949 | 1,937 | 1,937 | 28,700 |
| 2013/08/23 | 1,935 | 1,944 | 1,931 | 1,939 | 24,300 |
| 2013/08/22 | 1,932 | 1,939 | 1,921 | 1,924 | 25,900 |
| 2013/08/21 | 1,922 | 1,939 | 1,920 | 1,932 | 37,100 |
| 2013/08/20 | 1,930 | 1,947 | 1,923 | 1,923 | 29,600 |
| 2013/08/19 | 1,928 | 1,940 | 1,921 | 1,938 | 21,100 |
| 2013/08/16 | 1,928 | 1,948 | 1,911 | 1,928 | 55,900 |
| 2013/08/15 | 1,947 | 1,961 | 1,923 | 1,931 | 88,500 |
| 2013/08/14 | 1,962 | 1,962 | 1,941 | 1,961 | 45,800 |
| 2013/08/13 | 1,960 | 1,964 | 1,935 | 1,963 | 57,600 |
| 2013/08/12 | 1,932 | 1,965 | 1,932 | 1,959 | 83,400 |
| 2013/08/09 | 1,943 | 1,945 | 1,920 | 1,928 | 36,600 |
| 2013/08/08 | 1,930 | 1,958 | 1,925 | 1,934 | 81,800 |
| 2013/08/07 | 1,939 | 1,940 | 1,920 | 1,920 | 38,600 |
| 2013/08/06 | 1,918 | 1,939 | 1,913 | 1,938 | 37,000 |
| 2013/08/05 | 1,904 | 1,927 | 1,904 | 1,920 | 31,000 |
| 2013/08/02 | 1,914 | 1,920 | 1,904 | 1,920 | 24,400 |
| 2013/08/01 | 1,898 | 1,903 | 1,891 | 1,899 | 40,700 |
| 2013/07/31 | 1,904 | 1,904 | 1,874 | 1,875 | 26,200 |
| 2013/07/30 | 1,875 | 1,907 | 1,868 | 1,904 | 34,500 |
| 2013/07/29 | 1,900 | 1,902 | 1,876 | 1,878 | 46,400 |
| 2013/07/26 | 1,916 | 1,924 | 1,901 | 1,909 | 34,900 |
| 2013/07/25 | 1,927 | 1,930 | 1,920 | 1,920 | 19,000 |
| 2013/07/24 | 1,938 | 1,938 | 1,921 | 1,928 | 19,800 |
| 2013/07/23 | 1,927 | 1,944 | 1,919 | 1,938 | 41,300 |
| 2013/07/22 | 1,917 | 1,932 | 1,915 | 1,928 | 22,300 |
| 2013/07/19 | 1,937 | 1,942 | 1,913 | 1,915 | 54,100 |
| 2013/07/18 | 1,929 | 1,937 | 1,921 | 1,935 | 38,700 |
| 2013/07/17 | 1,924 | 1,929 | 1,915 | 1,923 | 31,200 |
| 2013/07/16 | 1,916 | 1,930 | 1,913 | 1,923 | 47,300 |
| 2013/07/12 | 1,897 | 1,908 | 1,895 | 1,908 | 55,300 |
| 2013/07/11 | 1,895 | 1,900 | 1,886 | 1,898 | 34,600 |
| 2013/07/10 | 1,900 | 1,900 | 1,887 | 1,895 | 39,900 |
| 2013/07/09 | 1,890 | 1,899 | 1,878 | 1,897 | 47,000 |
| 2013/07/08 | 1,887 | 1,888 | 1,872 | 1,872 | 56,200 |
| 2013/07/05 | 1,885 | 1,887 | 1,870 | 1,878 | 52,800 |
| 2013/07/04 | 1,880 | 1,883 | 1,867 | 1,874 | 33,100 |
| 2013/07/03 | 1,892 | 1,892 | 1,871 | 1,881 | 55,300 |
| 2013/07/02 | 1,860 | 1,896 | 1,859 | 1,892 | 61,400 |
| 2013/07/01 | 1,839 | 1,859 | 1,825 | 1,859 | 61,800 |
| 2013/06/28 | 1,799 | 1,838 | 1,790 | 1,838 | 83,300 |
| 2013/06/27 | 1,773 | 1,792 | 1,767 | 1,784 | 59,200 |
| 2013/06/26 | 1,814 | 1,814 | 1,770 | 1,772 | 60,000 |
| 2013/06/25 | 1,797 | 1,809 | 1,779 | 1,804 | 37,300 |
| 2013/06/24 | 1,800 | 1,810 | 1,793 | 1,799 | 35,600 |
| 2013/06/21 | 1,776 | 1,784 | 1,760 | 1,781 | 73,500 |
| 2013/06/20 | 1,801 | 1,801 | 1,782 | 1,787 | 33,600 |
| 2013/06/19 | 1,801 | 1,808 | 1,786 | 1,803 | 25,900 |
| 2013/06/18 | 1,800 | 1,810 | 1,761 | 1,779 | 37,300 |
| 2013/06/17 | 1,746 | 1,794 | 1,738 | 1,788 | 49,400 |
| 2013/06/14 | 1,750 | 1,766 | 1,731 | 1,733 | 111,300 |
| 2013/06/13 | 1,740 | 1,747 | 1,727 | 1,730 | 57,000 |
| 2013/06/12 | 1,754 | 1,754 | 1,730 | 1,748 | 46,900 |
| 2013/06/11 | 1,744 | 1,768 | 1,740 | 1,755 | 64,700 |
| 2013/06/10 | 1,727 | 1,750 | 1,727 | 1,736 | 65,300 |
| 2013/06/07 | 1,720 | 1,736 | 1,690 | 1,711 | 124,100 |
| 2013/06/06 | 1,770 | 1,785 | 1,744 | 1,750 | 92,200 |
| 2013/06/05 | 1,775 | 1,810 | 1,770 | 1,770 | 61,600 |
| 2013/06/04 | 1,770 | 1,778 | 1,750 | 1,771 | 93,100 |
| 2013/06/03 | 1,799 | 1,805 | 1,770 | 1,770 | 69,100 |
| 2013/05/31 | 1,802 | 1,820 | 1,790 | 1,798 | 62,200 |
| 2013/05/30 | 1,822 | 1,828 | 1,800 | 1,803 | 75,300 |
| 2013/05/29 | 1,818 | 1,836 | 1,801 | 1,824 | 63,500 |
| 2013/05/28 | 1,818 | 1,842 | 1,800 | 1,801 | 117,200 |
| 2013/05/27 | 1,870 | 1,875 | 1,830 | 1,844 | 77,000 |
| 2013/05/24 | 1,875 | 1,897 | 1,856 | 1,874 | 119,200 |
| 2013/05/23 | 1,923 | 1,931 | 1,871 | 1,873 | 102,300 |
| 2013/05/22 | 1,930 | 1,940 | 1,924 | 1,924 | 51,100 |
| 2013/05/21 | 1,935 | 1,939 | 1,926 | 1,938 | 47,800 |
| 2013/05/20 | 1,939 | 1,943 | 1,934 | 1,939 | 43,100 |
| 2013/05/17 | 1,930 | 1,943 | 1,928 | 1,934 | 50,700 |
| 2013/05/16 | 1,958 | 1,958 | 1,928 | 1,939 | 75,500 |
| 2013/05/15 | 1,961 | 1,964 | 1,950 | 1,957 | 57,600 |
| 2013/05/14 | 1,962 | 1,969 | 1,959 | 1,961 | 40,500 |
| 2013/05/13 | 1,972 | 1,977 | 1,957 | 1,960 | 64,200 |
| 2013/05/10 | 1,959 | 1,966 | 1,953 | 1,962 | 48,300 |
| 2013/05/09 | 1,980 | 1,982 | 1,951 | 1,954 | 47,000 |
| 2013/05/08 | 1,950 | 1,980 | 1,950 | 1,979 | 80,500 |
| 2013/05/07 | 1,949 | 1,951 | 1,943 | 1,950 | 59,100 |
| 2013/05/02 | 1,928 | 1,943 | 1,927 | 1,936 | 31,800 |
| 2013/05/01 | 1,936 | 1,938 | 1,925 | 1,929 | 37,000 |
| 2013/04/30 | 1,930 | 1,950 | 1,927 | 1,944 | 45,200 |
| 2013/04/26 | 1,943 | 1,947 | 1,925 | 1,925 | 55,200 |
| 2013/04/25 | 1,935 | 1,945 | 1,933 | 1,941 | 46,400 |
| 2013/04/24 | 1,927 | 1,934 | 1,922 | 1,934 | 38,200 |
| 2013/04/23 | 1,922 | 1,925 | 1,910 | 1,925 | 32,100 |
| 2013/04/22 | 1,928 | 1,935 | 1,921 | 1,922 | 40,200 |
| 2013/04/19 | 1,919 | 1,922 | 1,904 | 1,916 | 39,100 |
| 2013/04/18 | 1,920 | 1,932 | 1,903 | 1,919 | 63,400 |
| 2013/04/17 | 1,900 | 1,920 | 1,896 | 1,917 | 66,300 |
| 2013/04/16 | 1,900 | 1,905 | 1,883 | 1,887 | 87,600 |
| 2013/04/15 | 1,914 | 1,914 | 1,902 | 1,902 | 46,400 |
| 2013/04/12 | 1,915 | 1,920 | 1,905 | 1,914 | 52,000 |
| 2013/04/11 | 1,915 | 1,933 | 1,904 | 1,916 | 65,500 |
| 2013/04/10 | 1,932 | 1,932 | 1,903 | 1,920 | 63,100 |
| 2013/04/09 | 1,960 | 1,960 | 1,927 | 1,933 | 93,500 |
| 2013/04/08 | 1,953 | 1,972 | 1,921 | 1,964 | 77,600 |
| 2013/04/05 | 1,947 | 1,976 | 1,934 | 1,948 | 145,700 |
| 2013/04/04 | 1,870 | 1,914 | 1,831 | 1,913 | 99,900 |
| 2013/04/03 | 1,850 | 1,878 | 1,849 | 1,868 | 57,700 |
| 2013/04/02 | 1,800 | 1,855 | 1,751 | 1,838 | 164,900 |
| 2013/04/01 | 1,917 | 1,930 | 1,840 | 1,840 | 98,000 |
| 2013/03/29 | 1,994 | 1,994 | 1,933 | 1,953 | 103,900 |
| 2013/03/28 | 2,000 | 2,005 | 1,987 | 1,997 | 94,000 |
| 2013/03/27 | 1,971 | 2,007 | 1,940 | 2,004 | 239,500 |
| 2013/03/26 | 2,029 | 2,030 | 2,011 | 2,011 | 175,400 |
| 2013/03/25 | 2,035 | 2,037 | 2,015 | 2,020 | 135,900 |
| 2013/03/22 | 2,033 | 2,039 | 2,026 | 2,026 | 104,200 |
| 2013/03/21 | 2,027 | 2,037 | 2,018 | 2,032 | 130,100 |
| 2013/03/19 | 2,005 | 2,030 | 2,005 | 2,016 | 124,500 |
| 2013/03/18 | 1,987 | 2,028 | 1,987 | 1,995 | 166,500 |
| 2013/03/15 | 1,950 | 1,985 | 1,949 | 1,985 | 153,900 |
| 2013/03/14 | 1,930 | 1,946 | 1,929 | 1,945 | 102,800 |
| 2013/03/13 | 1,942 | 1,943 | 1,925 | 1,927 | 97,400 |
| 2013/03/12 | 1,941 | 1,946 | 1,930 | 1,941 | 79,900 |
| 2013/03/11 | 1,904 | 1,939 | 1,902 | 1,938 | 105,800 |
| 2013/03/08 | 1,890 | 1,900 | 1,887 | 1,899 | 127,900 |
| 2013/03/07 | 1,865 | 1,898 | 1,865 | 1,892 | 98,100 |
| 2013/03/06 | 1,849 | 1,863 | 1,849 | 1,862 | 73,500 |
| 2013/03/05 | 1,820 | 1,846 | 1,820 | 1,843 | 75,500 |
| 2013/03/04 | 1,800 | 1,816 | 1,795 | 1,811 | 121,100 |
| 2013/03/01 | 1,797 | 1,800 | 1,793 | 1,797 | 50,700 |
| 2013/02/28 | 1,799 | 1,800 | 1,789 | 1,796 | 80,300 |
| 2013/02/27 | 1,775 | 1,790 | 1,775 | 1,784 | 59,800 |
| 2013/02/26 | 1,790 | 1,793 | 1,782 | 1,788 | 65,000 |
| 2013/02/25 | 1,790 | 1,798 | 1,788 | 1,792 | 85,700 |
| 2013/02/22 | 1,765 | 1,780 | 1,765 | 1,780 | 87,700 |
| 2013/02/21 | 1,760 | 1,768 | 1,753 | 1,764 | 58,500 |
| 2013/02/20 | 1,745 | 1,758 | 1,744 | 1,753 | 91,000 |
| 2013/02/19 | 1,739 | 1,745 | 1,735 | 1,742 | 42,400 |
| 2013/02/18 | 1,703 | 1,738 | 1,703 | 1,738 | 70,500 |
| 2013/02/15 | 1,705 | 1,708 | 1,698 | 1,702 | 49,700 |
| 2013/02/14 | 1,704 | 1,720 | 1,702 | 1,715 | 53,000 |
| 2013/02/13 | 1,700 | 1,706 | 1,700 | 1,704 | 71,700 |
| 2013/02/12 | 1,730 | 1,739 | 1,719 | 1,719 | 68,900 |
| 2013/02/08 | 1,745 | 1,750 | 1,730 | 1,741 | 70,700 |
| 2013/02/07 | 1,749 | 1,750 | 1,745 | 1,745 | 41,800 |
| 2013/02/06 | 1,750 | 1,751 | 1,747 | 1,747 | 52,600 |
| 2013/02/05 | 1,750 | 1,750 | 1,745 | 1,745 | 56,800 |
| 2013/02/04 | 1,733 | 1,749 | 1,733 | 1,744 | 47,200 |
| 2013/02/01 | 1,720 | 1,730 | 1,718 | 1,728 | 60,100 |
| 2013/01/31 | 1,711 | 1,719 | 1,710 | 1,712 | 40,600 |
| 2013/01/30 | 1,700 | 1,711 | 1,698 | 1,708 | 43,200 |
| 2013/01/29 | 1,696 | 1,700 | 1,695 | 1,696 | 35,500 |
| 2013/01/28 | 1,680 | 1,698 | 1,680 | 1,695 | 37,800 |
| 2013/01/25 | 1,670 | 1,680 | 1,670 | 1,679 | 43,200 |
| 2013/01/24 | 1,662 | 1,669 | 1,662 | 1,669 | 19,600 |
| 2013/01/23 | 1,660 | 1,668 | 1,660 | 1,667 | 29,000 |
| 2013/01/22 | 1,666 | 1,670 | 1,660 | 1,664 | 35,800 |
| 2013/01/21 | 1,651 | 1,664 | 1,651 | 1,663 | 34,700 |
| 2013/01/18 | 1,650 | 1,650 | 1,636 | 1,650 | 47,200 |
| 2013/01/17 | 1,625 | 1,644 | 1,625 | 1,636 | 51,000 |
| 2013/01/16 | 1,622 | 1,631 | 1,622 | 1,629 | 24,300 |
| 2013/01/15 | 1,615 | 1,624 | 1,615 | 1,621 | 36,300 |
| 2013/01/11 | 1,602 | 1,610 | 1,600 | 1,607 | 33,600 |
| 2013/01/10 | 1,598 | 1,602 | 1,595 | 1,599 | 27,700 |
| 2013/01/09 | 1,597 | 1,600 | 1,596 | 1,598 | 29,700 |
| 2013/01/08 | 1,595 | 1,600 | 1,593 | 1,596 | 21,300 |
| 2013/01/07 | 1,600 | 1,600 | 1,591 | 1,594 | 30,200 |
| 2013/01/04 | 1,598 | 1,600 | 1,591 | 1,592 | 33,100 |