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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,440 | 3,445 | 3,430 | 3,440 | 35,100 |
| 2017/12/28 | 3,415 | 3,430 | 3,415 | 3,430 | 32,700 |
| 2017/12/27 | 3,430 | 3,435 | 3,410 | 3,410 | 41,200 |
| 2017/12/26 | 3,430 | 3,430 | 3,415 | 3,420 | 39,700 |
| 2017/12/25 | 3,415 | 3,430 | 3,415 | 3,415 | 31,700 |
| 2017/12/22 | 3,420 | 3,425 | 3,410 | 3,415 | 38,500 |
| 2017/12/21 | 3,415 | 3,415 | 3,405 | 3,410 | 34,800 |
| 2017/12/20 | 3,420 | 3,420 | 3,405 | 3,415 | 27,100 |
| 2017/12/19 | 3,420 | 3,420 | 3,405 | 3,405 | 33,700 |
| 2017/12/18 | 3,430 | 3,430 | 3,410 | 3,415 | 43,400 |
| 2017/12/15 | 3,415 | 3,430 | 3,400 | 3,425 | 74,600 |
| 2017/12/14 | 3,430 | 3,435 | 3,415 | 3,430 | 35,800 |
| 2017/12/13 | 3,430 | 3,430 | 3,410 | 3,415 | 30,200 |
| 2017/12/12 | 3,435 | 3,440 | 3,410 | 3,420 | 42,500 |
| 2017/12/11 | 3,435 | 3,445 | 3,425 | 3,430 | 44,900 |
| 2017/12/08 | 3,400 | 3,445 | 3,400 | 3,420 | 81,900 |
| 2017/12/07 | 3,425 | 3,450 | 3,410 | 3,415 | 58,200 |
| 2017/12/06 | 3,435 | 3,455 | 3,430 | 3,430 | 37,500 |
| 2017/12/05 | 3,435 | 3,450 | 3,430 | 3,440 | 43,500 |
| 2017/12/04 | 3,440 | 3,465 | 3,430 | 3,455 | 34,900 |
| 2017/12/01 | 3,445 | 3,445 | 3,425 | 3,430 | 30,700 |
| 2017/11/30 | 3,445 | 3,460 | 3,425 | 3,445 | 52,500 |
| 2017/11/29 | 3,440 | 3,445 | 3,425 | 3,445 | 28,500 |
| 2017/11/28 | 3,430 | 3,430 | 3,415 | 3,420 | 21,000 |
| 2017/11/27 | 3,425 | 3,435 | 3,405 | 3,415 | 40,100 |
| 2017/11/24 | 3,420 | 3,440 | 3,415 | 3,435 | 38,500 |
| 2017/11/22 | 3,445 | 3,445 | 3,415 | 3,420 | 34,900 |
| 2017/11/21 | 3,435 | 3,475 | 3,435 | 3,440 | 38,300 |
| 2017/11/20 | 3,420 | 3,450 | 3,410 | 3,435 | 25,900 |
| 2017/11/17 | 3,430 | 3,450 | 3,420 | 3,430 | 44,300 |
| 2017/11/16 | 3,405 | 3,445 | 3,400 | 3,420 | 74,000 |
| 2017/11/15 | 3,475 | 3,475 | 3,420 | 3,425 | 62,900 |
| 2017/11/14 | 3,485 | 3,495 | 3,480 | 3,490 | 59,800 |
| 2017/11/13 | 3,445 | 3,510 | 3,445 | 3,495 | 89,400 |
| 2017/11/10 | 3,460 | 3,495 | 3,455 | 3,485 | 42,100 |
| 2017/11/09 | 3,500 | 3,500 | 3,470 | 3,495 | 90,500 |
| 2017/11/08 | 3,470 | 3,500 | 3,470 | 3,500 | 42,000 |
| 2017/11/07 | 3,470 | 3,495 | 3,460 | 3,495 | 55,200 |
| 2017/11/06 | 3,475 | 3,495 | 3,475 | 3,490 | 48,700 |
| 2017/11/02 | 3,455 | 3,480 | 3,450 | 3,470 | 37,500 |
| 2017/11/01 | 3,460 | 3,470 | 3,450 | 3,460 | 44,700 |
| 2017/10/31 | 3,445 | 3,480 | 3,425 | 3,470 | 69,100 |
| 2017/10/30 | 3,445 | 3,445 | 3,425 | 3,440 | 69,600 |
| 2017/10/27 | 3,420 | 3,445 | 3,415 | 3,445 | 59,100 |
| 2017/10/26 | 3,410 | 3,430 | 3,410 | 3,420 | 46,200 |
| 2017/10/25 | 3,450 | 3,450 | 3,410 | 3,425 | 54,600 |
| 2017/10/24 | 3,425 | 3,445 | 3,420 | 3,440 | 52,500 |
| 2017/10/23 | 3,415 | 3,420 | 3,400 | 3,410 | 43,900 |
| 2017/10/20 | 3,380 | 3,400 | 3,380 | 3,385 | 59,500 |
| 2017/10/19 | 3,405 | 3,410 | 3,380 | 3,385 | 97,600 |
| 2017/10/18 | 3,440 | 3,450 | 3,395 | 3,405 | 133,200 |
| 2017/10/17 | 3,460 | 3,465 | 3,435 | 3,450 | 90,800 |
| 2017/10/16 | 3,470 | 3,490 | 3,465 | 3,470 | 59,200 |
| 2017/10/13 | 3,485 | 3,500 | 3,475 | 3,480 | 74,500 |
| 2017/10/12 | 3,510 | 3,515 | 3,485 | 3,500 | 39,900 |
| 2017/10/11 | 3,505 | 3,510 | 3,495 | 3,500 | 38,800 |
| 2017/10/10 | 3,465 | 3,495 | 3,460 | 3,490 | 54,800 |
| 2017/10/06 | 3,515 | 3,515 | 3,470 | 3,475 | 50,700 |
| 2017/10/05 | 3,490 | 3,515 | 3,490 | 3,500 | 29,400 |
| 2017/10/04 | 3,525 | 3,535 | 3,490 | 3,490 | 47,100 |
| 2017/10/03 | 3,525 | 3,530 | 3,510 | 3,520 | 46,300 |
| 2017/10/02 | 3,525 | 3,530 | 3,505 | 3,510 | 60,300 |
| 2017/09/29 | 3,520 | 3,520 | 3,500 | 3,505 | 50,900 |
| 2017/09/28 | 3,465 | 3,510 | 3,455 | 3,510 | 73,500 |
| 2017/09/27 | 3,500 | 3,515 | 3,455 | 3,460 | 301,800 |
| 2017/09/26 | 3,570 | 3,575 | 3,535 | 3,545 | 518,900 |
| 2017/09/25 | 3,550 | 3,580 | 3,530 | 3,570 | 216,700 |
| 2017/09/22 | 3,500 | 3,530 | 3,495 | 3,520 | 134,300 |
| 2017/09/21 | 3,560 | 3,570 | 3,510 | 3,510 | 485,300 |
| 2017/09/20 | 3,540 | 3,620 | 3,540 | 3,560 | 192,400 |
| 2017/09/19 | 3,540 | 3,565 | 3,530 | 3,565 | 114,000 |
| 2017/09/15 | 3,530 | 3,540 | 3,505 | 3,535 | 85,400 |
| 2017/09/14 | 3,525 | 3,535 | 3,515 | 3,520 | 54,300 |
| 2017/09/13 | 3,495 | 3,535 | 3,485 | 3,525 | 77,000 |
| 2017/09/12 | 3,495 | 3,495 | 3,470 | 3,475 | 59,800 |
| 2017/09/11 | 3,480 | 3,490 | 3,470 | 3,480 | 39,100 |
| 2017/09/08 | 3,475 | 3,490 | 3,450 | 3,465 | 73,800 |
| 2017/09/07 | 3,465 | 3,485 | 3,460 | 3,485 | 39,900 |
| 2017/09/06 | 3,455 | 3,480 | 3,450 | 3,475 | 45,700 |
| 2017/09/05 | 3,480 | 3,480 | 3,450 | 3,450 | 55,000 |
| 2017/09/04 | 3,495 | 3,505 | 3,470 | 3,480 | 45,500 |
| 2017/09/01 | 3,515 | 3,520 | 3,485 | 3,495 | 49,400 |
| 2017/08/31 | 3,495 | 3,510 | 3,485 | 3,510 | 31,300 |
| 2017/08/30 | 3,480 | 3,510 | 3,475 | 3,495 | 34,900 |
| 2017/08/29 | 3,475 | 3,490 | 3,460 | 3,480 | 51,800 |
| 2017/08/28 | 3,485 | 3,500 | 3,480 | 3,495 | 28,100 |
| 2017/08/25 | 3,505 | 3,505 | 3,480 | 3,490 | 34,900 |
| 2017/08/24 | 3,480 | 3,510 | 3,475 | 3,495 | 30,100 |
| 2017/08/23 | 3,500 | 3,500 | 3,465 | 3,480 | 46,000 |
| 2017/08/22 | 3,520 | 3,525 | 3,495 | 3,500 | 27,900 |
| 2017/08/21 | 3,470 | 3,530 | 3,465 | 3,530 | 65,200 |
| 2017/08/18 | 3,440 | 3,460 | 3,425 | 3,455 | 45,600 |
| 2017/08/17 | 3,455 | 3,465 | 3,435 | 3,445 | 60,600 |
| 2017/08/16 | 3,490 | 3,490 | 3,450 | 3,455 | 64,400 |
| 2017/08/15 | 3,480 | 3,515 | 3,470 | 3,500 | 49,000 |
| 2017/08/14 | 3,560 | 3,565 | 3,465 | 3,470 | 120,400 |
| 2017/08/10 | 3,530 | 3,585 | 3,530 | 3,585 | 80,900 |
| 2017/08/09 | 3,545 | 3,575 | 3,525 | 3,545 | 61,400 |
| 2017/08/08 | 3,540 | 3,550 | 3,525 | 3,545 | 39,600 |
| 2017/08/07 | 3,515 | 3,550 | 3,515 | 3,540 | 77,500 |
| 2017/08/04 | 3,470 | 3,515 | 3,470 | 3,515 | 51,500 |
| 2017/08/03 | 3,485 | 3,520 | 3,470 | 3,485 | 88,000 |
| 2017/08/02 | 3,475 | 3,495 | 3,455 | 3,485 | 61,700 |
| 2017/08/01 | 3,450 | 3,475 | 3,445 | 3,465 | 65,500 |
| 2017/07/31 | 3,415 | 3,445 | 3,410 | 3,440 | 50,200 |
| 2017/07/28 | 3,385 | 3,410 | 3,385 | 3,410 | 44,100 |
| 2017/07/27 | 3,390 | 3,405 | 3,375 | 3,385 | 45,300 |
| 2017/07/26 | 3,410 | 3,410 | 3,385 | 3,395 | 35,600 |
| 2017/07/25 | 3,385 | 3,405 | 3,385 | 3,400 | 27,500 |
| 2017/07/24 | 3,395 | 3,410 | 3,380 | 3,405 | 55,200 |
| 2017/07/21 | 3,405 | 3,405 | 3,390 | 3,405 | 34,400 |
| 2017/07/20 | 3,375 | 3,405 | 3,375 | 3,395 | 42,200 |
| 2017/07/19 | 3,380 | 3,390 | 3,370 | 3,380 | 34,600 |
| 2017/07/18 | 3,385 | 3,385 | 3,355 | 3,375 | 55,800 |
| 2017/07/14 | 3,395 | 3,395 | 3,375 | 3,385 | 35,400 |
| 2017/07/13 | 3,370 | 3,390 | 3,370 | 3,390 | 32,600 |
| 2017/07/12 | 3,365 | 3,390 | 3,360 | 3,365 | 41,200 |
| 2017/07/11 | 3,360 | 3,370 | 3,340 | 3,370 | 50,600 |
| 2017/07/10 | 3,375 | 3,375 | 3,350 | 3,355 | 49,600 |
| 2017/07/07 | 3,375 | 3,380 | 3,340 | 3,355 | 90,300 |
| 2017/07/06 | 3,420 | 3,420 | 3,380 | 3,380 | 65,900 |
| 2017/07/05 | 3,410 | 3,420 | 3,380 | 3,420 | 54,700 |
| 2017/07/04 | 3,460 | 3,460 | 3,405 | 3,410 | 48,600 |
| 2017/07/03 | 3,460 | 3,460 | 3,420 | 3,430 | 66,000 |
| 2017/06/30 | 3,470 | 3,470 | 3,430 | 3,455 | 57,000 |
| 2017/06/29 | 3,500 | 3,510 | 3,480 | 3,495 | 44,200 |
| 2017/06/28 | 3,500 | 3,510 | 3,500 | 3,500 | 31,400 |
| 2017/06/27 | 3,515 | 3,520 | 3,505 | 3,515 | 31,100 |
| 2017/06/26 | 3,505 | 3,530 | 3,505 | 3,515 | 57,300 |
| 2017/06/23 | 3,500 | 3,505 | 3,485 | 3,500 | 41,000 |
| 2017/06/22 | 3,485 | 3,500 | 3,485 | 3,490 | 48,500 |
| 2017/06/21 | 3,480 | 3,500 | 3,480 | 3,490 | 35,000 |
| 2017/06/20 | 3,485 | 3,500 | 3,485 | 3,495 | 43,100 |
| 2017/06/19 | 3,465 | 3,495 | 3,465 | 3,485 | 40,800 |
| 2017/06/16 | 3,465 | 3,485 | 3,455 | 3,465 | 51,800 |
| 2017/06/15 | 3,470 | 3,495 | 3,465 | 3,475 | 67,200 |
| 2017/06/14 | 3,450 | 3,475 | 3,445 | 3,455 | 50,200 |
| 2017/06/13 | 3,405 | 3,450 | 3,405 | 3,440 | 27,300 |
| 2017/06/12 | 3,400 | 3,415 | 3,375 | 3,415 | 37,400 |
| 2017/06/09 | 3,415 | 3,415 | 3,385 | 3,390 | 69,000 |
| 2017/06/08 | 3,440 | 3,450 | 3,410 | 3,415 | 72,100 |
| 2017/06/07 | 3,440 | 3,460 | 3,430 | 3,445 | 67,800 |
| 2017/06/06 | 3,480 | 3,480 | 3,440 | 3,440 | 42,700 |
| 2017/06/05 | 3,440 | 3,480 | 3,435 | 3,470 | 54,100 |
| 2017/06/02 | 3,435 | 3,465 | 3,425 | 3,460 | 69,000 |
| 2017/06/01 | 3,415 | 3,430 | 3,410 | 3,420 | 55,900 |
| 2017/05/31 | 3,405 | 3,435 | 3,395 | 3,410 | 63,700 |
| 2017/05/30 | 3,425 | 3,425 | 3,395 | 3,415 | 36,500 |
| 2017/05/29 | 3,385 | 3,425 | 3,385 | 3,405 | 25,900 |
| 2017/05/26 | 3,430 | 3,430 | 3,380 | 3,395 | 55,300 |
| 2017/05/25 | 3,455 | 3,460 | 3,400 | 3,405 | 88,800 |
| 2017/05/24 | 3,490 | 3,490 | 3,455 | 3,465 | 44,500 |
| 2017/05/23 | 3,450 | 3,480 | 3,445 | 3,450 | 87,600 |
| 2017/05/22 | 3,440 | 3,440 | 3,420 | 3,435 | 63,200 |
| 2017/05/19 | 3,420 | 3,425 | 3,395 | 3,410 | 68,500 |
| 2017/05/18 | 3,390 | 3,405 | 3,365 | 3,405 | 98,600 |
| 2017/05/17 | 3,380 | 3,400 | 3,375 | 3,390 | 81,100 |
| 2017/05/16 | 3,385 | 3,390 | 3,370 | 3,385 | 91,700 |
| 2017/05/15 | 3,360 | 3,380 | 3,355 | 3,365 | 106,000 |
| 2017/05/12 | 3,400 | 3,415 | 3,310 | 3,340 | 391,400 |
| 2017/05/11 | 3,550 | 3,560 | 3,535 | 3,545 | 36,900 |
| 2017/05/10 | 3,565 | 3,575 | 3,550 | 3,550 | 59,000 |
| 2017/05/09 | 3,545 | 3,580 | 3,545 | 3,575 | 63,500 |
| 2017/05/08 | 3,510 | 3,570 | 3,505 | 3,565 | 86,000 |
| 2017/05/02 | 3,490 | 3,520 | 3,485 | 3,505 | 47,300 |
| 2017/05/01 | 3,475 | 3,500 | 3,475 | 3,500 | 40,300 |
| 2017/04/28 | 3,490 | 3,510 | 3,485 | 3,495 | 44,300 |
| 2017/04/27 | 3,475 | 3,510 | 3,470 | 3,505 | 61,200 |
| 2017/04/26 | 3,490 | 3,500 | 3,475 | 3,495 | 70,600 |
| 2017/04/25 | 3,470 | 3,495 | 3,455 | 3,480 | 67,200 |
| 2017/04/24 | 3,450 | 3,490 | 3,450 | 3,480 | 102,900 |
| 2017/04/21 | 3,415 | 3,450 | 3,415 | 3,440 | 73,100 |
| 2017/04/20 | 3,410 | 3,450 | 3,405 | 3,435 | 120,800 |
| 2017/04/19 | 3,385 | 3,410 | 3,380 | 3,400 | 125,200 |
| 2017/04/18 | 3,375 | 3,380 | 3,355 | 3,370 | 54,000 |
| 2017/04/17 | 3,335 | 3,380 | 3,335 | 3,375 | 82,400 |
| 2017/04/14 | 3,350 | 3,355 | 3,335 | 3,345 | 52,800 |
| 2017/04/13 | 3,320 | 3,360 | 3,320 | 3,355 | 64,700 |
| 2017/04/12 | 3,335 | 3,355 | 3,315 | 3,350 | 52,800 |
| 2017/04/11 | 3,350 | 3,365 | 3,330 | 3,360 | 55,100 |
| 2017/04/10 | 3,335 | 3,365 | 3,330 | 3,355 | 118,400 |
| 2017/04/07 | 3,280 | 3,335 | 3,270 | 3,315 | 142,800 |
| 2017/04/06 | 3,310 | 3,315 | 3,260 | 3,270 | 63,600 |
| 2017/04/05 | 3,300 | 3,305 | 3,280 | 3,295 | 84,900 |
| 2017/04/04 | 3,290 | 3,300 | 3,255 | 3,280 | 105,400 |
| 2017/04/03 | 3,265 | 3,275 | 3,250 | 3,255 | 83,100 |
| 2017/03/31 | 3,270 | 3,300 | 3,245 | 3,245 | 85,900 |
| 2017/03/30 | 3,290 | 3,295 | 3,245 | 3,250 | 99,800 |
| 2017/03/29 | 3,315 | 3,320 | 3,290 | 3,295 | 209,300 |
| 2017/03/28 | 3,340 | 3,345 | 3,320 | 3,340 | 515,100 |
| 2017/03/27 | 3,350 | 3,355 | 3,330 | 3,340 | 274,200 |
| 2017/03/24 | 3,340 | 3,355 | 3,325 | 3,345 | 165,000 |
| 2017/03/23 | 3,375 | 3,385 | 3,340 | 3,340 | 216,400 |
| 2017/03/22 | 3,375 | 3,390 | 3,370 | 3,370 | 88,100 |
| 2017/03/21 | 3,390 | 3,395 | 3,370 | 3,390 | 82,400 |
| 2017/03/17 | 3,380 | 3,385 | 3,365 | 3,375 | 47,700 |
| 2017/03/16 | 3,370 | 3,385 | 3,365 | 3,380 | 48,700 |
| 2017/03/15 | 3,380 | 3,380 | 3,360 | 3,370 | 35,900 |
| 2017/03/14 | 3,370 | 3,380 | 3,345 | 3,375 | 61,700 |
| 2017/03/13 | 3,340 | 3,360 | 3,330 | 3,360 | 57,100 |
| 2017/03/10 | 3,335 | 3,335 | 3,310 | 3,320 | 100,400 |
| 2017/03/09 | 3,335 | 3,340 | 3,300 | 3,310 | 179,900 |
| 2017/03/08 | 3,380 | 3,385 | 3,335 | 3,350 | 97,400 |
| 2017/03/07 | 3,380 | 3,390 | 3,370 | 3,385 | 41,100 |
| 2017/03/06 | 3,380 | 3,390 | 3,355 | 3,380 | 49,500 |
| 2017/03/03 | 3,375 | 3,385 | 3,360 | 3,370 | 39,700 |
| 2017/03/02 | 3,395 | 3,395 | 3,365 | 3,375 | 64,200 |
| 2017/03/01 | 3,370 | 3,385 | 3,360 | 3,375 | 36,600 |
| 2017/02/28 | 3,370 | 3,395 | 3,355 | 3,355 | 70,700 |
| 2017/02/27 | 3,360 | 3,380 | 3,345 | 3,365 | 55,100 |
| 2017/02/24 | 3,355 | 3,385 | 3,350 | 3,370 | 46,000 |
| 2017/02/23 | 3,350 | 3,365 | 3,345 | 3,350 | 46,000 |
| 2017/02/22 | 3,345 | 3,350 | 3,325 | 3,350 | 44,900 |
| 2017/02/21 | 3,335 | 3,345 | 3,325 | 3,345 | 27,400 |
| 2017/02/20 | 3,345 | 3,350 | 3,310 | 3,330 | 41,200 |
| 2017/02/17 | 3,350 | 3,365 | 3,330 | 3,330 | 46,900 |
| 2017/02/16 | 3,350 | 3,350 | 3,330 | 3,345 | 43,900 |
| 2017/02/15 | 3,375 | 3,380 | 3,345 | 3,345 | 39,900 |
| 2017/02/14 | 3,440 | 3,440 | 3,355 | 3,360 | 78,600 |
| 2017/02/13 | 3,385 | 3,420 | 3,385 | 3,415 | 53,200 |
| 2017/02/10 | 3,345 | 3,375 | 3,330 | 3,375 | 52,200 |
| 2017/02/09 | 3,330 | 3,330 | 3,315 | 3,320 | 33,600 |
| 2017/02/08 | 3,315 | 3,330 | 3,310 | 3,325 | 23,800 |
| 2017/02/07 | 3,330 | 3,345 | 3,310 | 3,315 | 42,800 |
| 2017/02/06 | 3,320 | 3,335 | 3,310 | 3,330 | 36,000 |
| 2017/02/03 | 3,315 | 3,340 | 3,300 | 3,305 | 45,700 |
| 2017/02/02 | 3,350 | 3,350 | 3,305 | 3,315 | 54,500 |
| 2017/02/01 | 3,330 | 3,360 | 3,320 | 3,350 | 51,800 |
| 2017/01/31 | 3,320 | 3,345 | 3,305 | 3,330 | 35,700 |
| 2017/01/30 | 3,320 | 3,335 | 3,310 | 3,320 | 32,400 |
| 2017/01/27 | 3,350 | 3,350 | 3,310 | 3,320 | 59,000 |
| 2017/01/26 | 3,320 | 3,335 | 3,305 | 3,320 | 48,800 |
| 2017/01/25 | 3,320 | 3,325 | 3,300 | 3,310 | 52,800 |
| 2017/01/24 | 3,340 | 3,340 | 3,310 | 3,325 | 34,100 |
| 2017/01/23 | 3,355 | 3,360 | 3,310 | 3,340 | 59,000 |
| 2017/01/20 | 3,375 | 3,385 | 3,360 | 3,365 | 36,800 |
| 2017/01/19 | 3,360 | 3,395 | 3,360 | 3,380 | 34,400 |
| 2017/01/18 | 3,370 | 3,380 | 3,350 | 3,355 | 53,200 |
| 2017/01/17 | 3,405 | 3,410 | 3,365 | 3,370 | 58,100 |
| 2017/01/16 | 3,450 | 3,450 | 3,405 | 3,420 | 45,400 |
| 2017/01/13 | 3,420 | 3,450 | 3,405 | 3,440 | 51,000 |
| 2017/01/12 | 3,450 | 3,465 | 3,405 | 3,425 | 85,900 |
| 2017/01/11 | 3,455 | 3,480 | 3,440 | 3,455 | 74,500 |
| 2017/01/10 | 3,500 | 3,500 | 3,435 | 3,445 | 138,700 |
| 2017/01/06 | 3,510 | 3,545 | 3,490 | 3,525 | 109,400 |
| 2017/01/05 | 3,565 | 3,565 | 3,535 | 3,540 | 55,700 |
| 2017/01/04 | 3,515 | 3,580 | 3,515 | 3,580 | 67,900 |