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 |
---|---|---|---|---|---|
2014/12/30 | 2,218 | 2,232 | 2,212 | 2,224 | 78,800 |
2014/12/29 | 2,200 | 2,220 | 2,198 | 2,215 | 72,000 |
2014/12/26 | 2,199 | 2,200 | 2,192 | 2,198 | 51,600 |
2014/12/25 | 2,187 | 2,200 | 2,183 | 2,198 | 61,600 |
2014/12/24 | 2,184 | 2,189 | 2,179 | 2,187 | 53,400 |
2014/12/22 | 2,180 | 2,180 | 2,170 | 2,177 | 53,300 |
2014/12/19 | 2,180 | 2,184 | 2,163 | 2,176 | 78,900 |
2014/12/18 | 2,175 | 2,175 | 2,154 | 2,169 | 63,800 |
2014/12/17 | 2,145 | 2,178 | 2,140 | 2,142 | 83,000 |
2014/12/16 | 2,160 | 2,170 | 2,145 | 2,149 | 71,200 |
2014/12/15 | 2,156 | 2,180 | 2,154 | 2,171 | 83,600 |
2014/12/12 | 2,155 | 2,172 | 2,153 | 2,153 | 92,700 |
2014/12/11 | 2,160 | 2,173 | 2,155 | 2,162 | 67,700 |
2014/12/10 | 2,164 | 2,169 | 2,157 | 2,164 | 84,200 |
2014/12/09 | 2,140 | 2,164 | 2,133 | 2,163 | 115,800 |
2014/12/08 | 2,142 | 2,146 | 2,128 | 2,140 | 58,200 |
2014/12/05 | 2,129 | 2,136 | 2,120 | 2,136 | 57,900 |
2014/12/04 | 2,129 | 2,140 | 2,113 | 2,116 | 98,400 |
2014/12/03 | 2,120 | 2,128 | 2,112 | 2,125 | 73,600 |
2014/12/02 | 2,117 | 2,118 | 2,108 | 2,118 | 45,800 |
2014/12/01 | 2,119 | 2,119 | 2,106 | 2,108 | 52,600 |
2014/11/28 | 2,086 | 2,107 | 2,086 | 2,107 | 60,400 |
2014/11/27 | 2,095 | 2,095 | 2,090 | 2,090 | 49,300 |
2014/11/26 | 2,102 | 2,106 | 2,093 | 2,094 | 52,900 |
2014/11/25 | 2,116 | 2,119 | 2,096 | 2,101 | 75,700 |
2014/11/21 | 2,098 | 2,123 | 2,094 | 2,114 | 73,000 |
2014/11/20 | 2,091 | 2,099 | 2,089 | 2,098 | 64,100 |
2014/11/19 | 2,114 | 2,120 | 2,092 | 2,092 | 94,700 |
2014/11/18 | 2,100 | 2,117 | 2,100 | 2,115 | 70,500 |
2014/11/17 | 2,121 | 2,121 | 2,100 | 2,100 | 75,900 |
2014/11/14 | 2,149 | 2,149 | 2,106 | 2,121 | 92,400 |
2014/11/13 | 2,115 | 2,128 | 2,107 | 2,127 | 49,900 |
2014/11/12 | 2,115 | 2,122 | 2,105 | 2,105 | 77,500 |
2014/11/11 | 2,104 | 2,110 | 2,104 | 2,108 | 36,700 |
2014/11/10 | 2,105 | 2,112 | 2,101 | 2,102 | 36,600 |
2014/11/07 | 2,110 | 2,113 | 2,102 | 2,105 | 56,000 |
2014/11/06 | 2,133 | 2,139 | 2,110 | 2,110 | 70,500 |
2014/11/05 | 2,140 | 2,149 | 2,130 | 2,138 | 58,600 |
2014/11/04 | 2,188 | 2,199 | 2,135 | 2,140 | 146,100 |
2014/10/31 | 2,144 | 2,188 | 2,144 | 2,180 | 106,600 |
2014/10/30 | 2,120 | 2,142 | 2,120 | 2,133 | 59,000 |
2014/10/29 | 2,120 | 2,135 | 2,118 | 2,126 | 45,400 |
2014/10/28 | 2,111 | 2,119 | 2,108 | 2,114 | 23,400 |
2014/10/27 | 2,106 | 2,121 | 2,105 | 2,116 | 49,000 |
2014/10/24 | 2,126 | 2,126 | 2,101 | 2,105 | 45,600 |
2014/10/23 | 2,122 | 2,125 | 2,105 | 2,110 | 37,200 |
2014/10/22 | 2,127 | 2,143 | 2,127 | 2,135 | 34,000 |
2014/10/21 | 2,116 | 2,128 | 2,102 | 2,109 | 63,000 |
2014/10/20 | 2,100 | 2,111 | 2,093 | 2,111 | 38,900 |
2014/10/17 | 2,076 | 2,085 | 2,056 | 2,056 | 78,000 |
2014/10/16 | 2,080 | 2,093 | 2,076 | 2,076 | 79,300 |
2014/10/15 | 2,081 | 2,097 | 2,081 | 2,089 | 44,800 |
2014/10/14 | 2,080 | 2,095 | 2,074 | 2,078 | 66,900 |
2014/10/10 | 2,100 | 2,111 | 2,095 | 2,100 | 76,300 |
2014/10/09 | 2,160 | 2,161 | 2,125 | 2,125 | 84,300 |
2014/10/08 | 2,170 | 2,175 | 2,157 | 2,165 | 81,800 |
2014/10/07 | 2,202 | 2,203 | 2,175 | 2,178 | 64,700 |
2014/10/06 | 2,215 | 2,219 | 2,201 | 2,203 | 65,200 |
2014/10/03 | 2,176 | 2,212 | 2,176 | 2,209 | 93,500 |
2014/10/02 | 2,195 | 2,203 | 2,179 | 2,187 | 110,200 |
2014/10/01 | 2,200 | 2,204 | 2,190 | 2,201 | 66,700 |
2014/09/30 | 2,200 | 2,200 | 2,180 | 2,189 | 60,200 |
2014/09/29 | 2,209 | 2,213 | 2,183 | 2,200 | 104,700 |
2014/09/26 | 2,180 | 2,214 | 2,180 | 2,209 | 280,500 |
2014/09/25 | 2,218 | 2,227 | 2,213 | 2,227 | 379,300 |
2014/09/24 | 2,216 | 2,228 | 2,213 | 2,228 | 142,300 |
2014/09/22 | 2,220 | 2,220 | 2,207 | 2,219 | 99,500 |
2014/09/19 | 2,215 | 2,220 | 2,203 | 2,220 | 164,900 |
2014/09/18 | 2,208 | 2,224 | 2,201 | 2,211 | 138,000 |
2014/09/17 | 2,216 | 2,220 | 2,208 | 2,208 | 85,700 |
2014/09/16 | 2,222 | 2,225 | 2,211 | 2,214 | 147,200 |
2014/09/12 | 2,229 | 2,230 | 2,225 | 2,228 | 76,300 |
2014/09/11 | 2,240 | 2,240 | 2,226 | 2,229 | 70,900 |
2014/09/10 | 2,226 | 2,239 | 2,226 | 2,239 | 64,500 |
2014/09/09 | 2,234 | 2,236 | 2,229 | 2,234 | 39,000 |
2014/09/08 | 2,222 | 2,238 | 2,222 | 2,227 | 86,100 |
2014/09/05 | 2,224 | 2,227 | 2,220 | 2,223 | 69,200 |
2014/09/04 | 2,231 | 2,231 | 2,222 | 2,224 | 39,400 |
2014/09/03 | 2,230 | 2,231 | 2,225 | 2,231 | 28,400 |
2014/09/02 | 2,225 | 2,230 | 2,222 | 2,225 | 44,000 |
2014/09/01 | 2,220 | 2,223 | 2,212 | 2,222 | 36,800 |
2014/08/29 | 2,220 | 2,225 | 2,219 | 2,220 | 27,100 |
2014/08/28 | 2,224 | 2,225 | 2,220 | 2,225 | 39,900 |
2014/08/27 | 2,228 | 2,229 | 2,223 | 2,224 | 28,700 |
2014/08/26 | 2,226 | 2,228 | 2,221 | 2,221 | 19,200 |
2014/08/25 | 2,231 | 2,231 | 2,225 | 2,225 | 26,200 |
2014/08/22 | 2,230 | 2,231 | 2,223 | 2,225 | 22,100 |
2014/08/21 | 2,225 | 2,231 | 2,223 | 2,231 | 24,900 |
2014/08/20 | 2,220 | 2,229 | 2,220 | 2,221 | 20,500 |
2014/08/19 | 2,230 | 2,230 | 2,220 | 2,228 | 17,000 |
2014/08/18 | 2,220 | 2,229 | 2,220 | 2,221 | 15,200 |
2014/08/15 | 2,234 | 2,235 | 2,225 | 2,229 | 23,400 |
2014/08/14 | 2,230 | 2,230 | 2,220 | 2,227 | 26,500 |
2014/08/13 | 2,221 | 2,230 | 2,210 | 2,226 | 25,600 |
2014/08/12 | 2,225 | 2,229 | 2,217 | 2,224 | 25,800 |
2014/08/11 | 2,198 | 2,224 | 2,186 | 2,223 | 36,700 |
2014/08/08 | 2,197 | 2,209 | 2,184 | 2,184 | 41,000 |
2014/08/07 | 2,200 | 2,208 | 2,192 | 2,203 | 34,900 |
2014/08/06 | 2,214 | 2,218 | 2,203 | 2,203 | 30,000 |
2014/08/05 | 2,201 | 2,227 | 2,201 | 2,214 | 44,700 |
2014/08/04 | 2,230 | 2,230 | 2,212 | 2,212 | 25,400 |
2014/08/01 | 2,231 | 2,235 | 2,221 | 2,221 | 25,100 |
2014/07/31 | 2,240 | 2,243 | 2,238 | 2,238 | 25,800 |
2014/07/30 | 2,237 | 2,240 | 2,234 | 2,240 | 20,900 |
2014/07/29 | 2,231 | 2,238 | 2,227 | 2,235 | 19,100 |
2014/07/28 | 2,219 | 2,232 | 2,218 | 2,229 | 25,500 |
2014/07/25 | 2,229 | 2,229 | 2,220 | 2,228 | 15,500 |
2014/07/24 | 2,236 | 2,236 | 2,213 | 2,216 | 27,100 |
2014/07/23 | 2,222 | 2,227 | 2,219 | 2,221 | 25,100 |
2014/07/22 | 2,216 | 2,219 | 2,209 | 2,214 | 19,900 |
2014/07/18 | 2,216 | 2,216 | 2,201 | 2,208 | 36,000 |
2014/07/17 | 2,227 | 2,230 | 2,220 | 2,220 | 20,100 |
2014/07/16 | 2,229 | 2,235 | 2,222 | 2,228 | 40,400 |
2014/07/15 | 2,222 | 2,229 | 2,221 | 2,224 | 29,400 |
2014/07/14 | 2,214 | 2,214 | 2,207 | 2,212 | 33,600 |
2014/07/11 | 2,201 | 2,206 | 2,186 | 2,202 | 62,800 |
2014/07/10 | 2,237 | 2,238 | 2,211 | 2,211 | 44,800 |
2014/07/09 | 2,221 | 2,239 | 2,215 | 2,230 | 26,500 |
2014/07/08 | 2,230 | 2,239 | 2,221 | 2,225 | 38,100 |
2014/07/07 | 2,237 | 2,242 | 2,230 | 2,230 | 31,700 |
2014/07/04 | 2,240 | 2,242 | 2,235 | 2,237 | 30,600 |
2014/07/03 | 2,240 | 2,240 | 2,232 | 2,240 | 38,800 |
2014/07/02 | 2,238 | 2,239 | 2,225 | 2,235 | 38,500 |
2014/07/01 | 2,210 | 2,240 | 2,210 | 2,236 | 75,800 |
2014/06/30 | 2,199 | 2,220 | 2,195 | 2,220 | 67,600 |
2014/06/27 | 2,190 | 2,205 | 2,183 | 2,185 | 58,700 |
2014/06/26 | 2,196 | 2,199 | 2,190 | 2,192 | 33,100 |
2014/06/25 | 2,198 | 2,200 | 2,187 | 2,187 | 42,000 |
2014/06/24 | 2,180 | 2,198 | 2,173 | 2,197 | 48,200 |
2014/06/23 | 2,194 | 2,194 | 2,183 | 2,185 | 26,200 |
2014/06/20 | 2,190 | 2,196 | 2,183 | 2,195 | 59,700 |
2014/06/19 | 2,175 | 2,191 | 2,162 | 2,190 | 76,000 |
2014/06/18 | 2,164 | 2,171 | 2,163 | 2,168 | 32,400 |
2014/06/17 | 2,135 | 2,166 | 2,135 | 2,166 | 57,700 |
2014/06/16 | 2,152 | 2,156 | 2,133 | 2,134 | 33,500 |
2014/06/13 | 2,132 | 2,154 | 2,128 | 2,152 | 89,000 |
2014/06/12 | 2,120 | 2,136 | 2,118 | 2,132 | 28,100 |
2014/06/11 | 2,122 | 2,142 | 2,122 | 2,136 | 35,300 |
2014/06/10 | 2,134 | 2,143 | 2,110 | 2,122 | 34,100 |
2014/06/09 | 2,140 | 2,143 | 2,100 | 2,126 | 38,900 |
2014/06/06 | 2,137 | 2,145 | 2,125 | 2,143 | 47,000 |
2014/06/05 | 2,144 | 2,144 | 2,133 | 2,137 | 25,700 |
2014/06/04 | 2,125 | 2,147 | 2,123 | 2,144 | 72,100 |
2014/06/03 | 2,124 | 2,129 | 2,123 | 2,126 | 36,600 |
2014/06/02 | 2,121 | 2,128 | 2,115 | 2,124 | 32,600 |
2014/05/30 | 2,099 | 2,126 | 2,095 | 2,120 | 78,400 |
2014/05/29 | 2,098 | 2,105 | 2,093 | 2,099 | 40,500 |
2014/05/28 | 2,065 | 2,110 | 2,065 | 2,102 | 102,100 |
2014/05/27 | 2,073 | 2,075 | 2,065 | 2,065 | 44,100 |
2014/05/26 | 2,020 | 2,063 | 2,017 | 2,061 | 51,700 |
2014/05/23 | 2,015 | 2,018 | 2,010 | 2,017 | 26,100 |
2014/05/22 | 2,009 | 2,010 | 2,000 | 2,009 | 36,100 |
2014/05/21 | 1,997 | 2,005 | 1,995 | 2,004 | 54,400 |
2014/05/20 | 2,008 | 2,008 | 1,996 | 1,996 | 33,500 |
2014/05/19 | 2,007 | 2,008 | 1,997 | 1,997 | 30,000 |
2014/05/16 | 2,001 | 2,005 | 1,996 | 1,998 | 77,900 |
2014/05/15 | 2,018 | 2,018 | 2,001 | 2,005 | 45,200 |
2014/05/14 | 2,014 | 2,017 | 2,011 | 2,016 | 24,200 |
2014/05/13 | 2,011 | 2,029 | 2,010 | 2,014 | 53,900 |
2014/05/12 | 2,039 | 2,039 | 2,027 | 2,027 | 27,100 |
2014/05/09 | 2,028 | 2,050 | 2,028 | 2,038 | 19,300 |
2014/05/08 | 2,043 | 2,043 | 2,028 | 2,028 | 17,300 |
2014/05/07 | 2,050 | 2,050 | 2,026 | 2,028 | 57,100 |
2014/05/02 | 2,056 | 2,059 | 2,048 | 2,053 | 12,900 |
2014/05/01 | 2,050 | 2,056 | 2,040 | 2,056 | 29,500 |
2014/04/30 | 2,041 | 2,047 | 2,034 | 2,035 | 18,500 |
2014/04/28 | 2,045 | 2,045 | 2,036 | 2,040 | 24,700 |
2014/04/25 | 2,055 | 2,059 | 2,044 | 2,050 | 24,000 |
2014/04/24 | 2,041 | 2,053 | 2,041 | 2,046 | 23,000 |
2014/04/23 | 2,053 | 2,055 | 2,041 | 2,048 | 13,700 |
2014/04/22 | 2,048 | 2,050 | 2,036 | 2,036 | 24,000 |
2014/04/21 | 2,045 | 2,055 | 2,039 | 2,043 | 21,600 |
2014/04/18 | 2,057 | 2,057 | 2,035 | 2,046 | 25,200 |
2014/04/17 | 2,050 | 2,062 | 2,048 | 2,050 | 28,300 |
2014/04/16 | 2,025 | 2,047 | 2,024 | 2,047 | 23,400 |
2014/04/15 | 2,048 | 2,048 | 2,024 | 2,024 | 30,800 |
2014/04/14 | 2,016 | 2,045 | 2,016 | 2,023 | 29,300 |
2014/04/11 | 2,014 | 2,028 | 2,004 | 2,016 | 48,500 |
2014/04/10 | 2,029 | 2,054 | 2,020 | 2,023 | 41,000 |
2014/04/09 | 2,031 | 2,042 | 2,021 | 2,021 | 59,300 |
2014/04/08 | 2,051 | 2,057 | 2,031 | 2,031 | 48,000 |
2014/04/07 | 2,070 | 2,070 | 2,051 | 2,051 | 34,300 |
2014/04/04 | 2,072 | 2,087 | 2,068 | 2,070 | 30,500 |
2014/04/03 | 2,089 | 2,095 | 2,071 | 2,072 | 37,300 |
2014/04/02 | 2,098 | 2,106 | 2,075 | 2,075 | 63,700 |
2014/04/01 | 2,082 | 2,098 | 2,070 | 2,093 | 81,500 |
2014/03/31 | 2,123 | 2,128 | 2,065 | 2,078 | 95,500 |
2014/03/28 | 2,120 | 2,121 | 2,089 | 2,121 | 71,800 |
2014/03/27 | 2,080 | 2,123 | 2,055 | 2,120 | 251,200 |
2014/03/26 | 2,147 | 2,154 | 2,102 | 2,108 | 240,400 |
2014/03/25 | 2,149 | 2,190 | 2,118 | 2,126 | 221,400 |
2014/03/24 | 2,051 | 2,130 | 2,051 | 2,113 | 222,000 |
2014/03/20 | 2,040 | 2,050 | 2,013 | 2,021 | 145,800 |
2014/03/19 | 2,050 | 2,062 | 2,040 | 2,041 | 85,300 |
2014/03/18 | 2,060 | 2,067 | 2,031 | 2,034 | 90,600 |
2014/03/17 | 2,061 | 2,070 | 2,031 | 2,039 | 120,900 |
2014/03/14 | 2,070 | 2,076 | 2,058 | 2,061 | 135,700 |
2014/03/13 | 2,087 | 2,095 | 2,079 | 2,080 | 78,600 |
2014/03/12 | 2,103 | 2,103 | 2,082 | 2,083 | 92,000 |
2014/03/11 | 2,104 | 2,118 | 2,101 | 2,112 | 50,700 |
2014/03/10 | 2,120 | 2,120 | 2,100 | 2,104 | 56,300 |
2014/03/07 | 2,093 | 2,120 | 2,091 | 2,120 | 82,300 |
2014/03/06 | 2,091 | 2,097 | 2,065 | 2,088 | 71,100 |
2014/03/05 | 2,099 | 2,117 | 2,084 | 2,098 | 58,900 |
2014/03/04 | 2,070 | 2,084 | 2,067 | 2,079 | 56,400 |
2014/03/03 | 2,067 | 2,072 | 2,051 | 2,070 | 64,400 |
2014/02/28 | 2,091 | 2,101 | 2,052 | 2,068 | 102,800 |
2014/02/27 | 2,110 | 2,112 | 2,093 | 2,093 | 64,900 |
2014/02/26 | 2,110 | 2,129 | 2,096 | 2,111 | 71,500 |
2014/02/25 | 2,132 | 2,132 | 2,105 | 2,116 | 44,900 |
2014/02/24 | 2,112 | 2,127 | 2,095 | 2,120 | 33,400 |
2014/02/21 | 2,084 | 2,116 | 2,083 | 2,111 | 45,700 |
2014/02/20 | 2,122 | 2,122 | 2,083 | 2,083 | 66,000 |
2014/02/19 | 2,134 | 2,135 | 2,120 | 2,122 | 36,200 |
2014/02/18 | 2,126 | 2,135 | 2,108 | 2,133 | 44,400 |
2014/02/17 | 2,128 | 2,138 | 2,094 | 2,126 | 44,400 |
2014/02/14 | 2,158 | 2,162 | 2,088 | 2,116 | 61,900 |
2014/02/13 | 2,180 | 2,180 | 2,140 | 2,147 | 57,500 |
2014/02/12 | 2,169 | 2,184 | 2,158 | 2,174 | 51,000 |
2014/02/10 | 2,160 | 2,163 | 2,100 | 2,126 | 37,300 |
2014/02/07 | 2,100 | 2,100 | 2,071 | 2,094 | 46,100 |
2014/02/06 | 2,099 | 2,099 | 2,055 | 2,067 | 45,100 |
2014/02/05 | 2,051 | 2,079 | 2,032 | 2,074 | 100,000 |
2014/02/04 | 2,081 | 2,096 | 2,020 | 2,024 | 127,900 |
2014/02/03 | 2,137 | 2,137 | 2,103 | 2,103 | 49,800 |
2014/01/31 | 2,140 | 2,171 | 2,118 | 2,138 | 73,900 |
2014/01/30 | 2,136 | 2,157 | 2,116 | 2,137 | 101,200 |
2014/01/29 | 2,140 | 2,174 | 2,130 | 2,171 | 48,000 |
2014/01/28 | 2,109 | 2,137 | 2,109 | 2,119 | 63,900 |
2014/01/27 | 2,130 | 2,138 | 2,101 | 2,113 | 81,600 |
2014/01/24 | 2,153 | 2,166 | 2,152 | 2,157 | 81,900 |
2014/01/23 | 2,160 | 2,200 | 2,153 | 2,162 | 160,000 |
2014/01/22 | 2,235 | 2,235 | 2,177 | 2,210 | 115,100 |
2014/01/21 | 2,248 | 2,253 | 2,233 | 2,239 | 62,800 |
2014/01/20 | 2,219 | 2,238 | 2,219 | 2,233 | 72,400 |
2014/01/17 | 2,184 | 2,230 | 2,181 | 2,205 | 106,900 |
2014/01/16 | 2,135 | 2,189 | 2,135 | 2,175 | 107,400 |
2014/01/15 | 2,131 | 2,135 | 2,115 | 2,134 | 62,000 |
2014/01/14 | 2,100 | 2,130 | 2,087 | 2,119 | 118,600 |
2014/01/10 | 2,084 | 2,104 | 2,070 | 2,104 | 117,000 |
2014/01/09 | 2,060 | 2,083 | 2,058 | 2,079 | 83,600 |
2014/01/08 | 2,045 | 2,060 | 2,045 | 2,060 | 57,600 |
2014/01/07 | 2,045 | 2,060 | 2,042 | 2,045 | 87,600 |
2014/01/06 | 2,001 | 2,054 | 2,000 | 2,047 | 155,000 |