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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,860 | 2,877 | 2,796 | 2,805 | 130,800 |
| 2018/12/27 | 2,842 | 2,888 | 2,797 | 2,876 | 104,100 |
| 2018/12/26 | 2,735 | 2,830 | 2,724 | 2,763 | 110,400 |
| 2018/12/25 | 2,700 | 2,739 | 2,653 | 2,713 | 161,500 |
| 2018/12/21 | 2,823 | 2,830 | 2,756 | 2,768 | 149,800 |
| 2018/12/20 | 2,885 | 2,885 | 2,815 | 2,816 | 102,500 |
| 2018/12/19 | 2,923 | 2,942 | 2,891 | 2,896 | 71,400 |
| 2018/12/18 | 2,990 | 2,990 | 2,923 | 2,923 | 75,800 |
| 2018/12/17 | 3,005 | 3,015 | 2,979 | 3,000 | 63,400 |
| 2018/12/14 | 3,035 | 3,035 | 3,000 | 3,005 | 69,100 |
| 2018/12/13 | 3,025 | 3,040 | 3,010 | 3,020 | 46,400 |
| 2018/12/12 | 3,030 | 3,050 | 3,025 | 3,025 | 59,600 |
| 2018/12/11 | 3,015 | 3,025 | 3,000 | 3,025 | 44,100 |
| 2018/12/10 | 3,025 | 3,025 | 2,994 | 2,999 | 47,400 |
| 2018/12/07 | 3,030 | 3,050 | 3,015 | 3,045 | 46,200 |
| 2018/12/06 | 3,015 | 3,030 | 3,000 | 3,025 | 45,700 |
| 2018/12/05 | 3,005 | 3,050 | 3,005 | 3,025 | 43,500 |
| 2018/12/04 | 3,065 | 3,065 | 3,030 | 3,040 | 43,600 |
| 2018/12/03 | 3,070 | 3,070 | 3,030 | 3,065 | 40,300 |
| 2018/11/30 | 3,055 | 3,065 | 3,005 | 3,065 | 60,600 |
| 2018/11/29 | 3,090 | 3,090 | 3,030 | 3,040 | 47,000 |
| 2018/11/28 | 3,065 | 3,075 | 3,055 | 3,065 | 34,700 |
| 2018/11/27 | 3,075 | 3,080 | 3,045 | 3,055 | 29,500 |
| 2018/11/26 | 3,035 | 3,060 | 3,030 | 3,055 | 40,100 |
| 2018/11/22 | 3,020 | 3,040 | 3,005 | 3,030 | 46,300 |
| 2018/11/21 | 2,997 | 3,015 | 2,977 | 3,015 | 32,300 |
| 2018/11/20 | 2,980 | 3,020 | 2,973 | 3,015 | 37,400 |
| 2018/11/19 | 3,000 | 3,000 | 2,968 | 2,987 | 28,800 |
| 2018/11/16 | 2,999 | 3,005 | 2,966 | 2,986 | 53,500 |
| 2018/11/15 | 2,945 | 3,010 | 2,945 | 3,005 | 56,700 |
| 2018/11/14 | 2,979 | 2,990 | 2,948 | 2,952 | 60,800 |
| 2018/11/13 | 3,005 | 3,005 | 2,957 | 2,974 | 77,500 |
| 2018/11/12 | 3,005 | 3,025 | 2,942 | 3,015 | 113,200 |
| 2018/11/09 | 3,110 | 3,130 | 3,080 | 3,080 | 51,000 |
| 2018/11/08 | 3,100 | 3,120 | 3,090 | 3,115 | 61,500 |
| 2018/11/07 | 3,080 | 3,095 | 3,055 | 3,060 | 52,000 |
| 2018/11/06 | 3,050 | 3,080 | 3,035 | 3,070 | 62,300 |
| 2018/11/05 | 2,992 | 3,045 | 2,981 | 3,040 | 92,900 |
| 2018/11/02 | 2,965 | 2,996 | 2,958 | 2,995 | 63,300 |
| 2018/11/01 | 2,980 | 2,981 | 2,955 | 2,966 | 88,300 |
| 2018/10/31 | 2,884 | 2,990 | 2,884 | 2,990 | 151,300 |
| 2018/10/30 | 2,770 | 2,897 | 2,770 | 2,859 | 369,400 |
| 2018/10/29 | 2,960 | 2,982 | 2,917 | 2,920 | 67,800 |
| 2018/10/26 | 2,980 | 2,995 | 2,943 | 2,963 | 72,200 |
| 2018/10/25 | 2,955 | 2,999 | 2,955 | 2,965 | 65,700 |
| 2018/10/24 | 2,970 | 3,015 | 2,968 | 3,005 | 66,800 |
| 2018/10/23 | 3,030 | 3,030 | 2,973 | 2,973 | 58,900 |
| 2018/10/22 | 3,000 | 3,045 | 2,997 | 3,035 | 29,700 |
| 2018/10/19 | 3,000 | 3,020 | 2,994 | 3,010 | 35,200 |
| 2018/10/18 | 2,991 | 3,045 | 2,991 | 3,030 | 66,900 |
| 2018/10/17 | 2,967 | 3,010 | 2,966 | 2,999 | 57,300 |
| 2018/10/16 | 2,944 | 2,956 | 2,928 | 2,946 | 62,000 |
| 2018/10/15 | 2,987 | 3,005 | 2,953 | 2,953 | 83,600 |
| 2018/10/12 | 2,991 | 3,030 | 2,991 | 3,005 | 64,900 |
| 2018/10/11 | 2,980 | 3,025 | 2,977 | 3,010 | 100,200 |
| 2018/10/10 | 3,020 | 3,080 | 3,010 | 3,035 | 89,400 |
| 2018/10/09 | 3,015 | 3,075 | 3,010 | 3,025 | 98,200 |
| 2018/10/05 | 2,995 | 3,045 | 2,991 | 3,025 | 122,200 |
| 2018/10/04 | 2,986 | 2,998 | 2,976 | 2,991 | 55,300 |
| 2018/10/03 | 2,980 | 3,000 | 2,964 | 2,971 | 79,900 |
| 2018/10/02 | 2,960 | 2,994 | 2,960 | 2,979 | 61,300 |
| 2018/10/01 | 2,959 | 2,970 | 2,946 | 2,954 | 52,800 |
| 2018/09/28 | 2,970 | 2,994 | 2,963 | 2,964 | 75,100 |
| 2018/09/27 | 2,978 | 2,980 | 2,944 | 2,945 | 97,000 |
| 2018/09/26 | 2,990 | 2,993 | 2,945 | 2,978 | 305,900 |
| 2018/09/25 | 2,970 | 3,020 | 2,965 | 3,015 | 714,900 |
| 2018/09/21 | 2,980 | 2,989 | 2,965 | 2,980 | 491,900 |
| 2018/09/20 | 2,960 | 2,976 | 2,943 | 2,967 | 203,800 |
| 2018/09/19 | 2,918 | 2,980 | 2,916 | 2,965 | 331,100 |
| 2018/09/18 | 2,753 | 2,921 | 2,730 | 2,901 | 849,800 |
| 2018/09/14 | 2,942 | 2,965 | 2,942 | 2,953 | 104,700 |
| 2018/09/13 | 2,925 | 2,963 | 2,917 | 2,942 | 68,700 |
| 2018/09/12 | 2,927 | 2,927 | 2,895 | 2,913 | 100,600 |
| 2018/09/11 | 2,928 | 2,930 | 2,901 | 2,918 | 146,200 |
| 2018/09/10 | 2,956 | 2,968 | 2,938 | 2,963 | 47,300 |
| 2018/09/07 | 2,935 | 2,958 | 2,928 | 2,953 | 43,000 |
| 2018/09/06 | 2,969 | 2,969 | 2,937 | 2,943 | 46,000 |
| 2018/09/05 | 2,951 | 2,999 | 2,942 | 2,979 | 73,300 |
| 2018/09/04 | 2,939 | 2,951 | 2,922 | 2,943 | 43,500 |
| 2018/09/03 | 2,968 | 2,968 | 2,926 | 2,929 | 40,900 |
| 2018/08/31 | 2,945 | 2,970 | 2,935 | 2,935 | 68,900 |
| 2018/08/30 | 2,966 | 2,977 | 2,940 | 2,950 | 44,200 |
| 2018/08/29 | 2,953 | 2,978 | 2,951 | 2,963 | 31,800 |
| 2018/08/28 | 2,950 | 2,962 | 2,934 | 2,953 | 31,400 |
| 2018/08/27 | 2,984 | 2,991 | 2,940 | 2,950 | 58,100 |
| 2018/08/24 | 2,948 | 2,980 | 2,938 | 2,976 | 40,200 |
| 2018/08/23 | 2,920 | 2,940 | 2,920 | 2,933 | 26,200 |
| 2018/08/22 | 2,903 | 2,928 | 2,903 | 2,920 | 27,200 |
| 2018/08/21 | 2,918 | 2,918 | 2,900 | 2,902 | 38,400 |
| 2018/08/20 | 2,957 | 2,957 | 2,919 | 2,920 | 54,200 |
| 2018/08/17 | 2,923 | 2,976 | 2,923 | 2,968 | 57,900 |
| 2018/08/16 | 2,900 | 2,921 | 2,881 | 2,921 | 57,400 |
| 2018/08/15 | 2,941 | 2,944 | 2,895 | 2,910 | 109,300 |
| 2018/08/14 | 2,905 | 2,944 | 2,905 | 2,936 | 90,300 |
| 2018/08/13 | 3,020 | 3,020 | 2,897 | 2,901 | 214,300 |
| 2018/08/10 | 3,105 | 3,105 | 3,040 | 3,040 | 115,000 |
| 2018/08/09 | 3,115 | 3,120 | 3,090 | 3,105 | 28,400 |
| 2018/08/08 | 3,135 | 3,160 | 3,110 | 3,115 | 26,300 |
| 2018/08/07 | 3,100 | 3,140 | 3,090 | 3,135 | 35,400 |
| 2018/08/06 | 3,120 | 3,130 | 3,105 | 3,105 | 17,600 |
| 2018/08/03 | 3,165 | 3,165 | 3,120 | 3,120 | 36,000 |
| 2018/08/02 | 3,185 | 3,190 | 3,155 | 3,155 | 24,300 |
| 2018/08/01 | 3,190 | 3,195 | 3,165 | 3,175 | 27,200 |
| 2018/07/31 | 3,160 | 3,175 | 3,145 | 3,150 | 48,100 |
| 2018/07/30 | 3,155 | 3,185 | 3,155 | 3,175 | 24,700 |
| 2018/07/27 | 3,180 | 3,190 | 3,155 | 3,175 | 34,800 |
| 2018/07/26 | 3,175 | 3,185 | 3,165 | 3,175 | 27,600 |
| 2018/07/25 | 3,210 | 3,210 | 3,145 | 3,155 | 38,200 |
| 2018/07/24 | 3,200 | 3,230 | 3,195 | 3,205 | 20,300 |
| 2018/07/23 | 3,165 | 3,190 | 3,165 | 3,175 | 23,300 |
| 2018/07/20 | 3,145 | 3,185 | 3,145 | 3,165 | 29,900 |
| 2018/07/19 | 3,200 | 3,205 | 3,165 | 3,170 | 24,900 |
| 2018/07/18 | 3,210 | 3,215 | 3,195 | 3,195 | 19,100 |
| 2018/07/17 | 3,130 | 3,215 | 3,130 | 3,180 | 40,200 |
| 2018/07/13 | 3,090 | 3,135 | 3,085 | 3,125 | 39,600 |
| 2018/07/12 | 3,075 | 3,100 | 3,075 | 3,085 | 32,200 |
| 2018/07/11 | 3,085 | 3,095 | 3,070 | 3,075 | 47,200 |
| 2018/07/10 | 3,130 | 3,135 | 3,085 | 3,085 | 69,700 |
| 2018/07/09 | 3,100 | 3,125 | 3,080 | 3,125 | 68,300 |
| 2018/07/06 | 3,150 | 3,155 | 3,110 | 3,125 | 58,300 |
| 2018/07/05 | 3,180 | 3,180 | 3,130 | 3,135 | 39,700 |
| 2018/07/04 | 3,160 | 3,190 | 3,160 | 3,180 | 25,900 |
| 2018/07/03 | 3,215 | 3,230 | 3,160 | 3,185 | 44,900 |
| 2018/07/02 | 3,275 | 3,275 | 3,200 | 3,200 | 43,500 |
| 2018/06/29 | 3,250 | 3,285 | 3,235 | 3,270 | 33,500 |
| 2018/06/28 | 3,250 | 3,275 | 3,230 | 3,260 | 33,300 |
| 2018/06/27 | 3,225 | 3,285 | 3,220 | 3,280 | 43,800 |
| 2018/06/26 | 3,250 | 3,250 | 3,220 | 3,235 | 34,500 |
| 2018/06/25 | 3,265 | 3,275 | 3,250 | 3,255 | 32,700 |
| 2018/06/22 | 3,270 | 3,300 | 3,270 | 3,275 | 39,800 |
| 2018/06/21 | 3,285 | 3,305 | 3,275 | 3,275 | 32,900 |
| 2018/06/20 | 3,295 | 3,305 | 3,275 | 3,285 | 37,500 |
| 2018/06/19 | 3,315 | 3,325 | 3,290 | 3,295 | 29,600 |
| 2018/06/18 | 3,345 | 3,345 | 3,310 | 3,315 | 24,500 |
| 2018/06/15 | 3,400 | 3,400 | 3,320 | 3,340 | 74,700 |
| 2018/06/14 | 3,370 | 3,385 | 3,365 | 3,380 | 29,400 |
| 2018/06/13 | 3,385 | 3,400 | 3,375 | 3,390 | 66,100 |
| 2018/06/12 | 3,380 | 3,380 | 3,370 | 3,380 | 33,400 |
| 2018/06/11 | 3,370 | 3,380 | 3,360 | 3,370 | 33,300 |
| 2018/06/08 | 3,365 | 3,380 | 3,355 | 3,375 | 58,800 |
| 2018/06/07 | 3,365 | 3,385 | 3,365 | 3,385 | 54,400 |
| 2018/06/06 | 3,340 | 3,365 | 3,330 | 3,360 | 54,600 |
| 2018/06/05 | 3,330 | 3,360 | 3,310 | 3,360 | 55,000 |
| 2018/06/04 | 3,310 | 3,330 | 3,295 | 3,330 | 48,700 |
| 2018/06/01 | 3,240 | 3,310 | 3,235 | 3,305 | 41,200 |
| 2018/05/31 | 3,290 | 3,300 | 3,250 | 3,265 | 80,200 |
| 2018/05/30 | 3,290 | 3,305 | 3,275 | 3,290 | 31,400 |
| 2018/05/29 | 3,300 | 3,315 | 3,280 | 3,310 | 30,500 |
| 2018/05/28 | 3,310 | 3,320 | 3,285 | 3,295 | 39,200 |
| 2018/05/25 | 3,320 | 3,325 | 3,295 | 3,315 | 31,400 |
| 2018/05/24 | 3,325 | 3,330 | 3,295 | 3,300 | 28,800 |
| 2018/05/23 | 3,300 | 3,330 | 3,290 | 3,325 | 44,400 |
| 2018/05/22 | 3,310 | 3,315 | 3,295 | 3,305 | 25,800 |
| 2018/05/21 | 3,310 | 3,325 | 3,310 | 3,325 | 27,800 |
| 2018/05/18 | 3,325 | 3,330 | 3,305 | 3,320 | 33,600 |
| 2018/05/17 | 3,320 | 3,325 | 3,310 | 3,315 | 20,900 |
| 2018/05/16 | 3,310 | 3,320 | 3,305 | 3,310 | 24,500 |
| 2018/05/15 | 3,300 | 3,325 | 3,285 | 3,320 | 40,600 |
| 2018/05/14 | 3,295 | 3,300 | 3,275 | 3,300 | 38,700 |
| 2018/05/11 | 3,260 | 3,280 | 3,250 | 3,270 | 39,400 |
| 2018/05/10 | 3,290 | 3,290 | 3,265 | 3,275 | 25,000 |
| 2018/05/09 | 3,320 | 3,320 | 3,285 | 3,295 | 26,800 |
| 2018/05/08 | 3,305 | 3,325 | 3,300 | 3,305 | 34,500 |
| 2018/05/07 | 3,285 | 3,320 | 3,285 | 3,315 | 29,100 |
| 2018/05/02 | 3,320 | 3,320 | 3,295 | 3,300 | 24,300 |
| 2018/05/01 | 3,315 | 3,325 | 3,305 | 3,310 | 21,600 |
| 2018/04/27 | 3,325 | 3,330 | 3,300 | 3,315 | 34,000 |
| 2018/04/26 | 3,320 | 3,325 | 3,305 | 3,315 | 25,200 |
| 2018/04/25 | 3,280 | 3,320 | 3,280 | 3,310 | 35,600 |
| 2018/04/24 | 3,295 | 3,305 | 3,285 | 3,305 | 25,700 |
| 2018/04/23 | 3,300 | 3,315 | 3,280 | 3,285 | 29,700 |
| 2018/04/20 | 3,295 | 3,320 | 3,290 | 3,300 | 36,900 |
| 2018/04/19 | 3,290 | 3,295 | 3,275 | 3,290 | 34,100 |
| 2018/04/18 | 3,260 | 3,315 | 3,260 | 3,285 | 56,000 |
| 2018/04/17 | 3,270 | 3,285 | 3,260 | 3,270 | 30,000 |
| 2018/04/16 | 3,230 | 3,270 | 3,220 | 3,265 | 36,400 |
| 2018/04/13 | 3,245 | 3,250 | 3,215 | 3,230 | 47,200 |
| 2018/04/12 | 3,240 | 3,265 | 3,225 | 3,230 | 40,100 |
| 2018/04/11 | 3,325 | 3,335 | 3,235 | 3,245 | 69,700 |
| 2018/04/10 | 3,340 | 3,370 | 3,330 | 3,345 | 104,700 |
| 2018/04/09 | 3,280 | 3,340 | 3,275 | 3,320 | 87,500 |
| 2018/04/06 | 3,270 | 3,300 | 3,260 | 3,280 | 78,700 |
| 2018/04/05 | 3,260 | 3,275 | 3,240 | 3,260 | 72,800 |
| 2018/04/04 | 3,185 | 3,245 | 3,180 | 3,230 | 95,600 |
| 2018/04/03 | 3,135 | 3,185 | 3,130 | 3,170 | 50,300 |
| 2018/04/02 | 3,170 | 3,180 | 3,140 | 3,140 | 46,800 |
| 2018/03/30 | 3,165 | 3,190 | 3,160 | 3,170 | 67,100 |
| 2018/03/29 | 3,140 | 3,150 | 3,125 | 3,150 | 69,700 |
| 2018/03/28 | 3,160 | 3,165 | 3,100 | 3,125 | 185,400 |
| 2018/03/27 | 3,145 | 3,200 | 3,140 | 3,185 | 570,000 |
| 2018/03/26 | 3,130 | 3,150 | 3,110 | 3,150 | 383,000 |
| 2018/03/23 | 3,100 | 3,145 | 3,070 | 3,130 | 229,900 |
| 2018/03/22 | 3,110 | 3,120 | 3,100 | 3,115 | 201,400 |
| 2018/03/20 | 3,125 | 3,130 | 3,110 | 3,125 | 124,500 |
| 2018/03/19 | 3,145 | 3,155 | 3,125 | 3,135 | 113,900 |
| 2018/03/16 | 3,150 | 3,165 | 3,135 | 3,155 | 75,300 |
| 2018/03/15 | 3,135 | 3,170 | 3,125 | 3,150 | 71,900 |
| 2018/03/14 | 3,140 | 3,155 | 3,135 | 3,140 | 57,900 |
| 2018/03/13 | 3,115 | 3,155 | 3,110 | 3,155 | 84,800 |
| 2018/03/12 | 3,150 | 3,155 | 3,105 | 3,115 | 91,100 |
| 2018/03/09 | 3,180 | 3,190 | 3,140 | 3,145 | 89,700 |
| 2018/03/08 | 3,200 | 3,205 | 3,160 | 3,170 | 64,400 |
| 2018/03/07 | 3,185 | 3,235 | 3,185 | 3,190 | 81,900 |
| 2018/03/06 | 3,175 | 3,215 | 3,175 | 3,200 | 58,000 |
| 2018/03/05 | 3,145 | 3,205 | 3,145 | 3,190 | 66,200 |
| 2018/03/02 | 3,150 | 3,170 | 3,135 | 3,145 | 131,100 |
| 2018/03/01 | 3,250 | 3,250 | 3,220 | 3,220 | 60,900 |
| 2018/02/28 | 3,245 | 3,295 | 3,245 | 3,270 | 50,600 |
| 2018/02/27 | 3,260 | 3,270 | 3,245 | 3,255 | 52,400 |
| 2018/02/26 | 3,250 | 3,270 | 3,235 | 3,265 | 40,900 |
| 2018/02/23 | 3,220 | 3,240 | 3,215 | 3,235 | 23,700 |
| 2018/02/22 | 3,215 | 3,235 | 3,210 | 3,220 | 21,300 |
| 2018/02/21 | 3,225 | 3,255 | 3,215 | 3,240 | 31,500 |
| 2018/02/20 | 3,230 | 3,240 | 3,210 | 3,230 | 28,900 |
| 2018/02/19 | 3,175 | 3,235 | 3,165 | 3,235 | 60,700 |
| 2018/02/16 | 3,165 | 3,215 | 3,155 | 3,185 | 56,700 |
| 2018/02/15 | 3,180 | 3,190 | 3,130 | 3,130 | 82,900 |
| 2018/02/14 | 3,250 | 3,250 | 3,180 | 3,180 | 87,500 |
| 2018/02/13 | 3,280 | 3,280 | 3,215 | 3,225 | 85,500 |
| 2018/02/09 | 3,235 | 3,310 | 3,220 | 3,295 | 68,500 |
| 2018/02/08 | 3,295 | 3,325 | 3,290 | 3,300 | 52,700 |
| 2018/02/07 | 3,325 | 3,340 | 3,275 | 3,290 | 77,500 |
| 2018/02/06 | 3,290 | 3,290 | 3,200 | 3,235 | 182,700 |
| 2018/02/05 | 3,310 | 3,330 | 3,305 | 3,305 | 65,100 |
| 2018/02/02 | 3,340 | 3,355 | 3,330 | 3,345 | 32,200 |
| 2018/02/01 | 3,315 | 3,335 | 3,315 | 3,335 | 33,300 |
| 2018/01/31 | 3,330 | 3,330 | 3,310 | 3,310 | 88,700 |
| 2018/01/30 | 3,350 | 3,360 | 3,335 | 3,335 | 33,600 |
| 2018/01/29 | 3,365 | 3,380 | 3,355 | 3,355 | 39,000 |
| 2018/01/26 | 3,365 | 3,375 | 3,360 | 3,365 | 30,700 |
| 2018/01/25 | 3,370 | 3,370 | 3,355 | 3,355 | 27,600 |
| 2018/01/24 | 3,350 | 3,370 | 3,350 | 3,370 | 28,900 |
| 2018/01/23 | 3,335 | 3,355 | 3,330 | 3,345 | 31,900 |
| 2018/01/22 | 3,345 | 3,350 | 3,325 | 3,330 | 54,100 |
| 2018/01/19 | 3,330 | 3,360 | 3,330 | 3,360 | 48,700 |
| 2018/01/18 | 3,355 | 3,365 | 3,330 | 3,330 | 70,300 |
| 2018/01/17 | 3,355 | 3,365 | 3,350 | 3,355 | 54,100 |
| 2018/01/16 | 3,355 | 3,370 | 3,350 | 3,365 | 41,500 |
| 2018/01/15 | 3,380 | 3,385 | 3,355 | 3,360 | 58,000 |
| 2018/01/12 | 3,400 | 3,405 | 3,380 | 3,380 | 94,700 |
| 2018/01/11 | 3,415 | 3,415 | 3,400 | 3,410 | 56,300 |
| 2018/01/10 | 3,420 | 3,425 | 3,415 | 3,420 | 19,800 |
| 2018/01/09 | 3,430 | 3,435 | 3,410 | 3,425 | 86,000 |
| 2018/01/05 | 3,435 | 3,445 | 3,435 | 3,445 | 32,900 |
| 2018/01/04 | 3,435 | 3,440 | 3,420 | 3,435 | 51,000 |