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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,510 | 3,520 | 3,485 | 3,510 | 30,800 |
| 2016/12/29 | 3,520 | 3,540 | 3,500 | 3,515 | 38,500 |
| 2016/12/28 | 3,505 | 3,540 | 3,505 | 3,540 | 26,000 |
| 2016/12/27 | 3,525 | 3,550 | 3,515 | 3,545 | 47,600 |
| 2016/12/26 | 3,505 | 3,535 | 3,495 | 3,525 | 50,500 |
| 2016/12/22 | 3,500 | 3,520 | 3,490 | 3,505 | 54,000 |
| 2016/12/21 | 3,490 | 3,505 | 3,480 | 3,500 | 50,300 |
| 2016/12/20 | 3,470 | 3,515 | 3,455 | 3,500 | 47,700 |
| 2016/12/19 | 3,515 | 3,515 | 3,470 | 3,485 | 75,900 |
| 2016/12/16 | 3,575 | 3,580 | 3,525 | 3,535 | 82,000 |
| 2016/12/15 | 3,510 | 3,575 | 3,510 | 3,550 | 68,000 |
| 2016/12/14 | 3,540 | 3,550 | 3,510 | 3,530 | 50,800 |
| 2016/12/13 | 3,440 | 3,540 | 3,430 | 3,530 | 107,200 |
| 2016/12/12 | 3,440 | 3,440 | 3,415 | 3,435 | 54,200 |
| 2016/12/09 | 3,390 | 3,435 | 3,390 | 3,435 | 64,800 |
| 2016/12/08 | 3,400 | 3,430 | 3,380 | 3,430 | 58,500 |
| 2016/12/07 | 3,390 | 3,395 | 3,370 | 3,375 | 33,600 |
| 2016/12/06 | 3,380 | 3,390 | 3,355 | 3,370 | 65,100 |
| 2016/12/05 | 3,420 | 3,435 | 3,380 | 3,385 | 44,400 |
| 2016/12/02 | 3,425 | 3,435 | 3,400 | 3,420 | 44,900 |
| 2016/12/01 | 3,405 | 3,450 | 3,400 | 3,425 | 45,100 |
| 2016/11/30 | 3,405 | 3,405 | 3,380 | 3,405 | 42,500 |
| 2016/11/29 | 3,420 | 3,440 | 3,380 | 3,410 | 45,100 |
| 2016/11/28 | 3,425 | 3,445 | 3,420 | 3,440 | 33,900 |
| 2016/11/25 | 3,435 | 3,445 | 3,415 | 3,425 | 38,500 |
| 2016/11/24 | 3,445 | 3,445 | 3,405 | 3,420 | 34,300 |
| 2016/11/22 | 3,390 | 3,440 | 3,385 | 3,435 | 35,700 |
| 2016/11/21 | 3,420 | 3,445 | 3,395 | 3,400 | 40,900 |
| 2016/11/18 | 3,400 | 3,415 | 3,385 | 3,410 | 53,300 |
| 2016/11/17 | 3,370 | 3,395 | 3,335 | 3,385 | 54,500 |
| 2016/11/16 | 3,370 | 3,370 | 3,310 | 3,355 | 48,600 |
| 2016/11/15 | 3,360 | 3,365 | 3,320 | 3,340 | 42,800 |
| 2016/11/14 | 3,430 | 3,430 | 3,330 | 3,340 | 69,100 |
| 2016/11/11 | 3,425 | 3,445 | 3,380 | 3,400 | 56,100 |
| 2016/11/10 | 3,515 | 3,515 | 3,390 | 3,405 | 95,000 |
| 2016/11/09 | 3,485 | 3,500 | 3,350 | 3,390 | 114,100 |
| 2016/11/08 | 3,500 | 3,500 | 3,445 | 3,480 | 78,700 |
| 2016/11/07 | 3,450 | 3,480 | 3,435 | 3,470 | 50,200 |
| 2016/11/04 | 3,480 | 3,480 | 3,415 | 3,450 | 77,100 |
| 2016/11/02 | 3,500 | 3,530 | 3,495 | 3,505 | 64,100 |
| 2016/11/01 | 3,545 | 3,545 | 3,490 | 3,520 | 58,900 |
| 2016/10/31 | 3,515 | 3,545 | 3,510 | 3,530 | 63,100 |
| 2016/10/28 | 3,500 | 3,515 | 3,485 | 3,515 | 73,700 |
| 2016/10/27 | 3,480 | 3,500 | 3,470 | 3,490 | 32,500 |
| 2016/10/26 | 3,475 | 3,500 | 3,470 | 3,490 | 53,300 |
| 2016/10/25 | 3,465 | 3,490 | 3,460 | 3,480 | 58,100 |
| 2016/10/24 | 3,450 | 3,475 | 3,415 | 3,470 | 36,400 |
| 2016/10/21 | 3,480 | 3,480 | 3,450 | 3,460 | 60,800 |
| 2016/10/20 | 3,420 | 3,480 | 3,420 | 3,480 | 64,400 |
| 2016/10/19 | 3,405 | 3,420 | 3,395 | 3,415 | 41,900 |
| 2016/10/18 | 3,365 | 3,400 | 3,360 | 3,400 | 65,400 |
| 2016/10/17 | 3,355 | 3,370 | 3,330 | 3,360 | 35,300 |
| 2016/10/14 | 3,350 | 3,375 | 3,345 | 3,355 | 47,300 |
| 2016/10/13 | 3,325 | 3,355 | 3,315 | 3,345 | 60,600 |
| 2016/10/12 | 3,330 | 3,350 | 3,325 | 3,325 | 46,000 |
| 2016/10/11 | 3,325 | 3,370 | 3,320 | 3,360 | 76,400 |
| 2016/10/07 | 3,300 | 3,330 | 3,275 | 3,300 | 80,600 |
| 2016/10/06 | 3,250 | 3,295 | 3,250 | 3,280 | 83,900 |
| 2016/10/05 | 3,225 | 3,255 | 3,225 | 3,255 | 63,400 |
| 2016/10/04 | 3,235 | 3,250 | 3,225 | 3,240 | 68,700 |
| 2016/10/03 | 3,210 | 3,260 | 3,205 | 3,225 | 79,500 |
| 2016/09/30 | 3,160 | 3,215 | 3,150 | 3,210 | 91,700 |
| 2016/09/29 | 3,160 | 3,175 | 3,140 | 3,160 | 87,800 |
| 2016/09/28 | 3,195 | 3,205 | 3,140 | 3,175 | 218,500 |
| 2016/09/27 | 3,195 | 3,230 | 3,190 | 3,230 | 496,900 |
| 2016/09/26 | 3,200 | 3,225 | 3,190 | 3,205 | 183,500 |
| 2016/09/23 | 3,195 | 3,220 | 3,185 | 3,205 | 158,000 |
| 2016/09/21 | 3,150 | 3,200 | 3,150 | 3,200 | 238,300 |
| 2016/09/20 | 3,150 | 3,175 | 3,130 | 3,155 | 194,800 |
| 2016/09/16 | 3,140 | 3,150 | 3,130 | 3,145 | 72,200 |
| 2016/09/15 | 3,085 | 3,140 | 3,085 | 3,130 | 97,500 |
| 2016/09/14 | 3,065 | 3,100 | 3,060 | 3,085 | 58,100 |
| 2016/09/13 | 3,085 | 3,095 | 3,080 | 3,095 | 116,800 |
| 2016/09/12 | 3,045 | 3,080 | 3,035 | 3,070 | 51,600 |
| 2016/09/09 | 3,075 | 3,085 | 3,060 | 3,070 | 69,600 |
| 2016/09/08 | 3,075 | 3,100 | 3,070 | 3,090 | 53,000 |
| 2016/09/07 | 3,075 | 3,100 | 3,070 | 3,095 | 60,300 |
| 2016/09/06 | 3,040 | 3,080 | 3,025 | 3,070 | 46,600 |
| 2016/09/05 | 3,050 | 3,050 | 3,030 | 3,035 | 31,600 |
| 2016/09/02 | 3,060 | 3,065 | 3,035 | 3,040 | 42,600 |
| 2016/09/01 | 2,992 | 3,065 | 2,986 | 3,060 | 97,800 |
| 2016/08/31 | 2,987 | 2,995 | 2,966 | 2,993 | 37,200 |
| 2016/08/30 | 2,970 | 2,985 | 2,955 | 2,982 | 29,700 |
| 2016/08/29 | 2,987 | 2,992 | 2,950 | 2,976 | 47,100 |
| 2016/08/26 | 2,957 | 2,962 | 2,944 | 2,951 | 29,700 |
| 2016/08/25 | 2,959 | 2,979 | 2,959 | 2,965 | 22,100 |
| 2016/08/24 | 2,959 | 2,967 | 2,943 | 2,959 | 35,100 |
| 2016/08/23 | 2,960 | 2,992 | 2,954 | 2,972 | 35,300 |
| 2016/08/22 | 2,965 | 2,981 | 2,948 | 2,957 | 34,200 |
| 2016/08/19 | 2,970 | 2,970 | 2,937 | 2,962 | 50,000 |
| 2016/08/18 | 2,992 | 3,020 | 2,966 | 2,968 | 40,000 |
| 2016/08/17 | 3,000 | 3,035 | 2,977 | 2,997 | 55,900 |
| 2016/08/16 | 3,000 | 3,045 | 3,000 | 3,005 | 43,200 |
| 2016/08/15 | 3,070 | 3,080 | 3,020 | 3,030 | 31,900 |
| 2016/08/12 | 3,035 | 3,065 | 3,035 | 3,065 | 44,300 |
| 2016/08/10 | 3,020 | 3,035 | 3,005 | 3,025 | 44,800 |
| 2016/08/09 | 3,070 | 3,070 | 3,020 | 3,035 | 65,800 |
| 2016/08/08 | 3,010 | 3,100 | 2,992 | 3,100 | 188,700 |
| 2016/08/05 | 2,910 | 2,941 | 2,902 | 2,924 | 54,600 |
| 2016/08/04 | 2,964 | 2,964 | 2,912 | 2,924 | 55,400 |
| 2016/08/03 | 2,950 | 2,962 | 2,933 | 2,946 | 39,900 |
| 2016/08/02 | 2,991 | 2,991 | 2,972 | 2,972 | 20,400 |
| 2016/08/01 | 2,991 | 3,000 | 2,957 | 2,977 | 28,800 |
| 2016/07/29 | 3,005 | 3,015 | 2,951 | 2,999 | 64,500 |
| 2016/07/28 | 3,000 | 3,025 | 3,000 | 3,005 | 49,600 |
| 2016/07/27 | 3,000 | 3,055 | 3,000 | 3,010 | 57,300 |
| 2016/07/26 | 3,100 | 3,105 | 3,005 | 3,015 | 100,000 |
| 2016/07/25 | 3,085 | 3,125 | 3,080 | 3,105 | 75,200 |
| 2016/07/22 | 3,045 | 3,085 | 3,045 | 3,085 | 38,600 |
| 2016/07/21 | 3,115 | 3,115 | 3,060 | 3,070 | 60,700 |
| 2016/07/20 | 3,070 | 3,115 | 3,050 | 3,105 | 87,200 |
| 2016/07/19 | 3,015 | 3,075 | 3,015 | 3,070 | 111,300 |
| 2016/07/15 | 3,045 | 3,045 | 2,967 | 2,982 | 65,500 |
| 2016/07/14 | 2,962 | 3,040 | 2,962 | 3,035 | 89,700 |
| 2016/07/13 | 2,990 | 2,990 | 2,924 | 2,964 | 49,300 |
| 2016/07/12 | 2,994 | 3,010 | 2,963 | 2,965 | 46,500 |
| 2016/07/11 | 2,929 | 2,985 | 2,929 | 2,972 | 46,200 |
| 2016/07/08 | 2,956 | 2,970 | 2,908 | 2,908 | 31,900 |
| 2016/07/07 | 2,946 | 2,978 | 2,943 | 2,956 | 41,100 |
| 2016/07/06 | 2,923 | 2,941 | 2,902 | 2,941 | 31,200 |
| 2016/07/05 | 2,926 | 2,945 | 2,895 | 2,944 | 48,900 |
| 2016/07/04 | 2,931 | 2,946 | 2,911 | 2,926 | 31,900 |
| 2016/07/01 | 2,924 | 2,954 | 2,916 | 2,928 | 54,000 |
| 2016/06/30 | 2,976 | 2,977 | 2,921 | 2,921 | 52,900 |
| 2016/06/29 | 2,989 | 2,989 | 2,948 | 2,955 | 34,200 |
| 2016/06/28 | 2,900 | 2,992 | 2,883 | 2,979 | 68,300 |
| 2016/06/27 | 2,826 | 2,921 | 2,826 | 2,914 | 78,900 |
| 2016/06/24 | 2,948 | 2,948 | 2,770 | 2,813 | 98,900 |
| 2016/06/23 | 2,930 | 2,943 | 2,902 | 2,919 | 31,700 |
| 2016/06/22 | 2,946 | 2,957 | 2,906 | 2,938 | 29,900 |
| 2016/06/21 | 2,928 | 2,951 | 2,903 | 2,942 | 55,400 |
| 2016/06/20 | 2,924 | 2,954 | 2,899 | 2,942 | 64,500 |
| 2016/06/17 | 2,945 | 2,967 | 2,875 | 2,875 | 59,200 |
| 2016/06/16 | 2,956 | 2,960 | 2,892 | 2,897 | 69,000 |
| 2016/06/15 | 2,940 | 2,973 | 2,928 | 2,963 | 55,900 |
| 2016/06/14 | 2,970 | 2,981 | 2,915 | 2,940 | 48,000 |
| 2016/06/13 | 3,005 | 3,015 | 2,978 | 2,978 | 79,100 |
| 2016/06/10 | 3,000 | 3,030 | 2,998 | 3,015 | 117,900 |
| 2016/06/09 | 2,960 | 3,000 | 2,960 | 2,995 | 48,300 |
| 2016/06/08 | 2,941 | 2,994 | 2,941 | 2,993 | 59,400 |
| 2016/06/07 | 2,957 | 2,963 | 2,935 | 2,940 | 33,400 |
| 2016/06/06 | 2,946 | 2,964 | 2,938 | 2,960 | 40,200 |
| 2016/06/03 | 2,900 | 2,961 | 2,900 | 2,961 | 63,300 |
| 2016/06/02 | 2,939 | 2,939 | 2,890 | 2,899 | 79,500 |
| 2016/06/01 | 2,940 | 2,968 | 2,940 | 2,955 | 44,000 |
| 2016/05/31 | 2,936 | 3,000 | 2,922 | 3,000 | 126,300 |
| 2016/05/30 | 2,876 | 2,928 | 2,876 | 2,925 | 43,400 |
| 2016/05/27 | 2,875 | 2,886 | 2,854 | 2,876 | 53,100 |
| 2016/05/26 | 2,880 | 2,880 | 2,853 | 2,859 | 27,900 |
| 2016/05/25 | 2,871 | 2,875 | 2,850 | 2,853 | 29,700 |
| 2016/05/24 | 2,854 | 2,868 | 2,847 | 2,851 | 24,800 |
| 2016/05/23 | 2,888 | 2,888 | 2,847 | 2,853 | 70,600 |
| 2016/05/20 | 2,890 | 2,904 | 2,885 | 2,888 | 29,500 |
| 2016/05/19 | 2,901 | 2,911 | 2,882 | 2,884 | 47,200 |
| 2016/05/18 | 2,900 | 2,911 | 2,882 | 2,897 | 39,300 |
| 2016/05/17 | 2,887 | 2,914 | 2,884 | 2,913 | 38,300 |
| 2016/05/16 | 2,905 | 2,917 | 2,880 | 2,884 | 54,600 |
| 2016/05/13 | 2,999 | 2,999 | 2,890 | 2,896 | 143,300 |
| 2016/05/12 | 3,005 | 3,030 | 3,000 | 3,025 | 46,300 |
| 2016/05/11 | 3,030 | 3,030 | 2,990 | 3,015 | 56,100 |
| 2016/05/10 | 3,010 | 3,030 | 2,998 | 3,020 | 74,100 |
| 2016/05/09 | 2,978 | 3,010 | 2,975 | 3,010 | 108,400 |
| 2016/05/06 | 2,930 | 3,010 | 2,915 | 2,972 | 226,000 |
| 2016/05/02 | 2,880 | 2,881 | 2,835 | 2,844 | 90,800 |
| 2016/04/28 | 2,929 | 2,942 | 2,881 | 2,894 | 77,100 |
| 2016/04/27 | 2,907 | 2,933 | 2,890 | 2,901 | 48,900 |
| 2016/04/26 | 2,893 | 2,912 | 2,876 | 2,896 | 46,600 |
| 2016/04/25 | 2,905 | 2,905 | 2,877 | 2,890 | 49,800 |
| 2016/04/22 | 2,916 | 2,928 | 2,891 | 2,913 | 83,300 |
| 2016/04/21 | 2,934 | 2,940 | 2,915 | 2,920 | 54,800 |
| 2016/04/20 | 2,921 | 2,935 | 2,904 | 2,907 | 48,500 |
| 2016/04/19 | 2,914 | 2,927 | 2,895 | 2,915 | 58,200 |
| 2016/04/18 | 2,895 | 2,895 | 2,869 | 2,878 | 67,600 |
| 2016/04/15 | 2,925 | 2,936 | 2,912 | 2,922 | 46,800 |
| 2016/04/14 | 2,948 | 2,948 | 2,909 | 2,946 | 72,100 |
| 2016/04/13 | 2,950 | 2,952 | 2,906 | 2,931 | 79,300 |
| 2016/04/12 | 2,960 | 2,975 | 2,924 | 2,932 | 99,100 |
| 2016/04/11 | 2,980 | 2,988 | 2,927 | 2,960 | 60,100 |
| 2016/04/08 | 2,905 | 2,997 | 2,898 | 2,979 | 109,400 |
| 2016/04/07 | 2,890 | 2,940 | 2,890 | 2,935 | 75,500 |
| 2016/04/06 | 2,895 | 2,910 | 2,876 | 2,896 | 60,900 |
| 2016/04/05 | 2,943 | 2,978 | 2,895 | 2,899 | 66,300 |
| 2016/04/04 | 2,905 | 2,977 | 2,898 | 2,943 | 98,900 |
| 2016/04/01 | 2,936 | 2,938 | 2,891 | 2,898 | 126,300 |
| 2016/03/31 | 3,000 | 3,015 | 2,940 | 2,941 | 109,600 |
| 2016/03/30 | 3,000 | 3,015 | 2,988 | 3,005 | 75,600 |
| 2016/03/29 | 3,025 | 3,035 | 2,983 | 3,015 | 181,900 |
| 2016/03/28 | 3,020 | 3,035 | 3,000 | 3,035 | 597,100 |
| 2016/03/25 | 3,050 | 3,050 | 3,015 | 3,025 | 190,400 |
| 2016/03/24 | 3,080 | 3,080 | 3,030 | 3,030 | 257,500 |
| 2016/03/23 | 3,090 | 3,105 | 3,055 | 3,095 | 162,200 |
| 2016/03/22 | 3,045 | 3,080 | 3,045 | 3,080 | 144,700 |
| 2016/03/18 | 3,080 | 3,080 | 3,040 | 3,075 | 117,700 |
| 2016/03/17 | 3,080 | 3,095 | 3,055 | 3,080 | 128,100 |
| 2016/03/16 | 3,100 | 3,100 | 3,075 | 3,085 | 98,600 |
| 2016/03/15 | 3,085 | 3,105 | 3,070 | 3,100 | 101,500 |
| 2016/03/14 | 3,100 | 3,110 | 3,070 | 3,095 | 96,300 |
| 2016/03/11 | 3,065 | 3,090 | 3,050 | 3,080 | 108,300 |
| 2016/03/10 | 3,055 | 3,105 | 3,055 | 3,075 | 62,700 |
| 2016/03/09 | 3,075 | 3,075 | 3,040 | 3,055 | 60,300 |
| 2016/03/08 | 3,070 | 3,095 | 3,025 | 3,085 | 115,900 |
| 2016/03/07 | 3,080 | 3,090 | 3,060 | 3,070 | 100,300 |
| 2016/03/04 | 3,180 | 3,180 | 3,080 | 3,125 | 113,900 |
| 2016/03/03 | 3,195 | 3,200 | 3,170 | 3,190 | 51,500 |
| 2016/03/02 | 3,250 | 3,270 | 3,200 | 3,215 | 77,300 |
| 2016/03/01 | 3,145 | 3,220 | 3,145 | 3,195 | 93,700 |
| 2016/02/29 | 3,100 | 3,245 | 3,100 | 3,145 | 148,000 |
| 2016/02/26 | 3,100 | 3,110 | 3,070 | 3,080 | 63,300 |
| 2016/02/25 | 3,055 | 3,095 | 3,055 | 3,085 | 75,400 |
| 2016/02/24 | 3,035 | 3,105 | 3,020 | 3,075 | 69,100 |
| 2016/02/23 | 3,150 | 3,155 | 3,040 | 3,055 | 80,500 |
| 2016/02/22 | 3,070 | 3,115 | 3,070 | 3,105 | 54,800 |
| 2016/02/19 | 3,075 | 3,080 | 3,040 | 3,075 | 58,500 |
| 2016/02/18 | 3,125 | 3,130 | 3,075 | 3,080 | 78,200 |
| 2016/02/17 | 3,100 | 3,130 | 3,060 | 3,100 | 102,300 |
| 2016/02/16 | 3,180 | 3,255 | 3,130 | 3,135 | 104,400 |
| 2016/02/15 | 3,255 | 3,255 | 3,160 | 3,220 | 113,300 |
| 2016/02/12 | 3,095 | 3,130 | 3,025 | 3,045 | 123,200 |
| 2016/02/10 | 3,270 | 3,300 | 3,160 | 3,200 | 77,000 |
| 2016/02/09 | 3,255 | 3,325 | 3,235 | 3,280 | 78,900 |
| 2016/02/08 | 3,420 | 3,440 | 3,315 | 3,375 | 80,900 |
| 2016/02/05 | 3,310 | 3,330 | 3,255 | 3,290 | 63,600 |
| 2016/02/04 | 3,460 | 3,470 | 3,345 | 3,355 | 70,300 |
| 2016/02/03 | 3,400 | 3,470 | 3,390 | 3,460 | 75,300 |
| 2016/02/02 | 3,495 | 3,510 | 3,465 | 3,485 | 61,400 |
| 2016/02/01 | 3,375 | 3,525 | 3,370 | 3,500 | 119,300 |
| 2016/01/29 | 3,280 | 3,345 | 3,265 | 3,335 | 105,500 |
| 2016/01/28 | 3,245 | 3,295 | 3,230 | 3,255 | 74,600 |
| 2016/01/27 | 3,250 | 3,290 | 3,230 | 3,245 | 78,200 |
| 2016/01/26 | 3,185 | 3,240 | 3,160 | 3,185 | 80,100 |
| 2016/01/25 | 3,165 | 3,195 | 3,130 | 3,195 | 52,800 |
| 2016/01/22 | 3,030 | 3,135 | 3,000 | 3,125 | 101,900 |
| 2016/01/21 | 3,095 | 3,130 | 3,000 | 3,000 | 129,100 |
| 2016/01/20 | 3,155 | 3,180 | 3,100 | 3,100 | 64,300 |
| 2016/01/19 | 3,145 | 3,190 | 3,135 | 3,150 | 74,500 |
| 2016/01/18 | 3,150 | 3,185 | 3,125 | 3,160 | 63,100 |
| 2016/01/15 | 3,215 | 3,235 | 3,200 | 3,225 | 62,900 |
| 2016/01/14 | 3,150 | 3,185 | 3,100 | 3,175 | 94,100 |
| 2016/01/13 | 3,120 | 3,190 | 3,110 | 3,175 | 49,600 |
| 2016/01/12 | 3,150 | 3,175 | 3,085 | 3,090 | 105,700 |
| 2016/01/08 | 3,210 | 3,245 | 3,185 | 3,190 | 81,400 |
| 2016/01/07 | 3,255 | 3,270 | 3,205 | 3,215 | 46,300 |
| 2016/01/06 | 3,285 | 3,330 | 3,225 | 3,255 | 66,000 |
| 2016/01/05 | 3,210 | 3,310 | 3,165 | 3,285 | 95,600 |
| 2016/01/04 | 3,280 | 3,290 | 3,210 | 3,210 | 47,800 |