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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,100 | 3,115 | 3,080 | 3,080 | 36,100 |
| 2021/12/29 | 3,090 | 3,140 | 3,090 | 3,130 | 58,700 |
| 2021/12/28 | 3,075 | 3,125 | 3,065 | 3,125 | 62,600 |
| 2021/12/27 | 3,075 | 3,075 | 3,050 | 3,060 | 39,400 |
| 2021/12/24 | 3,095 | 3,095 | 3,050 | 3,060 | 36,500 |
| 2021/12/23 | 3,080 | 3,085 | 3,065 | 3,070 | 42,600 |
| 2021/12/22 | 3,075 | 3,075 | 3,050 | 3,060 | 42,500 |
| 2021/12/21 | 3,060 | 3,075 | 3,040 | 3,060 | 74,600 |
| 2021/12/20 | 3,065 | 3,065 | 3,025 | 3,040 | 156,500 |
| 2021/12/17 | 3,100 | 3,120 | 3,070 | 3,075 | 149,300 |
| 2021/12/16 | 3,135 | 3,145 | 3,105 | 3,120 | 59,600 |
| 2021/12/15 | 3,115 | 3,135 | 3,100 | 3,100 | 51,400 |
| 2021/12/14 | 3,095 | 3,130 | 3,095 | 3,105 | 80,000 |
| 2021/12/13 | 3,170 | 3,175 | 3,140 | 3,155 | 32,200 |
| 2021/12/10 | 3,190 | 3,190 | 3,150 | 3,165 | 47,500 |
| 2021/12/09 | 3,190 | 3,190 | 3,155 | 3,170 | 41,500 |
| 2021/12/08 | 3,185 | 3,195 | 3,165 | 3,190 | 47,600 |
| 2021/12/07 | 3,140 | 3,175 | 3,120 | 3,170 | 50,500 |
| 2021/12/06 | 3,115 | 3,135 | 3,100 | 3,100 | 36,200 |
| 2021/12/03 | 3,060 | 3,125 | 3,060 | 3,110 | 53,900 |
| 2021/12/02 | 3,040 | 3,070 | 3,035 | 3,040 | 70,300 |
| 2021/12/01 | 3,060 | 3,100 | 3,035 | 3,075 | 66,700 |
| 2021/11/30 | 3,045 | 3,120 | 3,030 | 3,055 | 98,300 |
| 2021/11/29 | 3,080 | 3,090 | 3,015 | 3,015 | 126,200 |
| 2021/11/26 | 3,105 | 3,130 | 3,105 | 3,115 | 69,100 |
| 2021/11/25 | 3,120 | 3,140 | 3,110 | 3,135 | 44,300 |
| 2021/11/24 | 3,090 | 3,125 | 3,090 | 3,095 | 144,300 |
| 2021/11/22 | 3,105 | 3,105 | 3,070 | 3,090 | 134,100 |
| 2021/11/19 | 3,130 | 3,140 | 3,100 | 3,125 | 71,400 |
| 2021/11/18 | 3,090 | 3,135 | 3,085 | 3,130 | 80,000 |
| 2021/11/17 | 3,105 | 3,125 | 3,080 | 3,090 | 145,600 |
| 2021/11/16 | 3,160 | 3,210 | 3,160 | 3,180 | 57,700 |
| 2021/11/15 | 3,155 | 3,215 | 3,145 | 3,180 | 62,500 |
| 2021/11/12 | 3,115 | 3,150 | 3,115 | 3,135 | 35,900 |
| 2021/11/11 | 3,115 | 3,140 | 3,110 | 3,120 | 30,800 |
| 2021/11/10 | 3,120 | 3,130 | 3,110 | 3,115 | 30,400 |
| 2021/11/09 | 3,150 | 3,160 | 3,115 | 3,120 | 42,000 |
| 2021/11/08 | 3,155 | 3,180 | 3,130 | 3,150 | 36,800 |
| 2021/11/05 | 3,165 | 3,170 | 3,145 | 3,155 | 26,200 |
| 2021/11/04 | 3,220 | 3,220 | 3,155 | 3,165 | 78,700 |
| 2021/11/02 | 3,210 | 3,225 | 3,195 | 3,205 | 35,700 |
| 2021/11/01 | 3,200 | 3,225 | 3,190 | 3,225 | 52,900 |
| 2021/10/29 | 3,145 | 3,180 | 3,130 | 3,170 | 35,400 |
| 2021/10/28 | 3,110 | 3,145 | 3,105 | 3,140 | 227,400 |
| 2021/10/27 | 3,110 | 3,115 | 3,080 | 3,115 | 53,400 |
| 2021/10/26 | 3,090 | 3,110 | 3,080 | 3,110 | 59,700 |
| 2021/10/25 | 3,100 | 3,125 | 3,090 | 3,105 | 57,900 |
| 2021/10/22 | 3,110 | 3,150 | 3,105 | 3,130 | 66,400 |
| 2021/10/21 | 3,120 | 3,135 | 3,095 | 3,120 | 62,300 |
| 2021/10/20 | 3,145 | 3,165 | 3,135 | 3,150 | 38,700 |
| 2021/10/19 | 3,160 | 3,180 | 3,135 | 3,135 | 27,700 |
| 2021/10/18 | 3,180 | 3,180 | 3,140 | 3,160 | 37,300 |
| 2021/10/15 | 3,165 | 3,195 | 3,155 | 3,185 | 53,200 |
| 2021/10/14 | 3,115 | 3,145 | 3,090 | 3,145 | 61,400 |
| 2021/10/13 | 3,195 | 3,200 | 3,140 | 3,140 | 46,900 |
| 2021/10/12 | 3,190 | 3,220 | 3,165 | 3,185 | 75,000 |
| 2021/10/11 | 3,170 | 3,215 | 3,170 | 3,210 | 56,700 |
| 2021/10/08 | 3,135 | 3,215 | 3,125 | 3,195 | 118,500 |
| 2021/10/07 | 3,175 | 3,195 | 3,100 | 3,100 | 105,300 |
| 2021/10/06 | 3,220 | 3,235 | 3,145 | 3,155 | 105,500 |
| 2021/10/05 | 3,225 | 3,245 | 3,185 | 3,200 | 101,600 |
| 2021/10/04 | 3,230 | 3,235 | 3,190 | 3,235 | 81,700 |
| 2021/10/01 | 3,255 | 3,255 | 3,145 | 3,190 | 103,500 |
| 2021/09/30 | 3,260 | 3,290 | 3,250 | 3,275 | 146,400 |
| 2021/09/29 | 3,210 | 3,260 | 3,190 | 3,255 | 298,100 |
| 2021/09/28 | 3,280 | 3,280 | 3,235 | 3,265 | 476,900 |
| 2021/09/27 | 3,305 | 3,330 | 3,265 | 3,270 | 398,500 |
| 2021/09/24 | 3,265 | 3,315 | 3,265 | 3,295 | 488,600 |
| 2021/09/22 | 3,310 | 3,310 | 3,225 | 3,225 | 331,100 |
| 2021/09/21 | 3,275 | 3,325 | 3,265 | 3,315 | 291,000 |
| 2021/09/17 | 3,355 | 3,355 | 3,305 | 3,335 | 347,000 |
| 2021/09/16 | 3,330 | 3,335 | 3,290 | 3,310 | 158,700 |
| 2021/09/15 | 3,405 | 3,415 | 3,310 | 3,315 | 212,800 |
| 2021/09/14 | 3,420 | 3,440 | 3,400 | 3,435 | 191,700 |
| 2021/09/13 | 3,375 | 3,415 | 3,355 | 3,415 | 195,400 |
| 2021/09/10 | 3,315 | 3,370 | 3,315 | 3,370 | 217,900 |
| 2021/09/09 | 3,335 | 3,360 | 3,325 | 3,360 | 111,300 |
| 2021/09/08 | 3,335 | 3,360 | 3,330 | 3,345 | 87,800 |
| 2021/09/07 | 3,325 | 3,345 | 3,315 | 3,340 | 118,600 |
| 2021/09/06 | 3,340 | 3,340 | 3,310 | 3,320 | 82,800 |
| 2021/09/03 | 3,310 | 3,345 | 3,305 | 3,335 | 113,000 |
| 2021/09/02 | 3,270 | 3,310 | 3,270 | 3,310 | 57,600 |
| 2021/09/01 | 3,305 | 3,330 | 3,270 | 3,270 | 50,300 |
| 2021/08/31 | 3,285 | 3,325 | 3,250 | 3,305 | 69,500 |
| 2021/08/30 | 3,310 | 3,330 | 3,270 | 3,300 | 77,500 |
| 2021/08/27 | 3,270 | 3,295 | 3,260 | 3,290 | 45,300 |
| 2021/08/26 | 3,225 | 3,270 | 3,220 | 3,270 | 60,500 |
| 2021/08/25 | 3,210 | 3,240 | 3,200 | 3,210 | 57,500 |
| 2021/08/24 | 3,170 | 3,210 | 3,165 | 3,200 | 57,600 |
| 2021/08/23 | 3,160 | 3,170 | 3,145 | 3,170 | 27,900 |
| 2021/08/20 | 3,130 | 3,155 | 3,130 | 3,130 | 34,500 |
| 2021/08/19 | 3,145 | 3,170 | 3,135 | 3,140 | 44,500 |
| 2021/08/18 | 3,135 | 3,150 | 3,120 | 3,145 | 35,700 |
| 2021/08/17 | 3,115 | 3,135 | 3,105 | 3,110 | 32,900 |
| 2021/08/16 | 3,100 | 3,115 | 3,065 | 3,100 | 63,500 |
| 2021/08/13 | 3,085 | 3,135 | 3,080 | 3,135 | 43,700 |
| 2021/08/12 | 3,100 | 3,100 | 3,085 | 3,100 | 22,000 |
| 2021/08/11 | 3,070 | 3,110 | 3,070 | 3,075 | 42,800 |
| 2021/08/10 | 3,060 | 3,105 | 3,050 | 3,070 | 50,300 |
| 2021/08/06 | 3,070 | 3,075 | 3,050 | 3,050 | 24,100 |
| 2021/08/05 | 3,065 | 3,090 | 3,060 | 3,075 | 22,700 |
| 2021/08/04 | 3,100 | 3,105 | 3,075 | 3,080 | 36,400 |
| 2021/08/03 | 3,155 | 3,170 | 3,115 | 3,115 | 27,700 |
| 2021/08/02 | 3,135 | 3,185 | 3,135 | 3,170 | 38,400 |
| 2021/07/30 | 3,160 | 3,160 | 3,120 | 3,130 | 24,800 |
| 2021/07/29 | 3,160 | 3,175 | 3,145 | 3,175 | 31,900 |
| 2021/07/28 | 3,165 | 3,180 | 3,150 | 3,160 | 23,100 |
| 2021/07/27 | 3,140 | 3,180 | 3,140 | 3,175 | 30,300 |
| 2021/07/26 | 3,150 | 3,160 | 3,125 | 3,140 | 26,300 |
| 2021/07/21 | 3,105 | 3,140 | 3,105 | 3,105 | 22,200 |
| 2021/07/20 | 3,095 | 3,115 | 3,090 | 3,090 | 35,500 |
| 2021/07/19 | 3,125 | 3,135 | 3,105 | 3,125 | 40,500 |
| 2021/07/16 | 3,125 | 3,145 | 3,115 | 3,125 | 25,500 |
| 2021/07/15 | 3,165 | 3,175 | 3,120 | 3,130 | 30,300 |
| 2021/07/14 | 3,160 | 3,195 | 3,155 | 3,165 | 31,900 |
| 2021/07/13 | 3,170 | 3,175 | 3,155 | 3,175 | 26,300 |
| 2021/07/12 | 3,150 | 3,180 | 3,150 | 3,170 | 52,000 |
| 2021/07/09 | 3,090 | 3,110 | 3,065 | 3,105 | 92,800 |
| 2021/07/08 | 3,150 | 3,165 | 3,130 | 3,130 | 34,100 |
| 2021/07/07 | 3,130 | 3,170 | 3,130 | 3,150 | 22,900 |
| 2021/07/06 | 3,150 | 3,175 | 3,130 | 3,165 | 33,800 |
| 2021/07/05 | 3,130 | 3,140 | 3,120 | 3,130 | 28,600 |
| 2021/07/02 | 3,090 | 3,155 | 3,090 | 3,145 | 73,900 |
| 2021/07/01 | 3,060 | 3,090 | 3,040 | 3,090 | 47,800 |
| 2021/06/30 | 3,045 | 3,065 | 3,030 | 3,035 | 40,000 |
| 2021/06/29 | 3,025 | 3,030 | 3,005 | 3,015 | 58,700 |
| 2021/06/28 | 3,045 | 3,060 | 3,035 | 3,050 | 45,500 |
| 2021/06/25 | 3,100 | 3,105 | 3,070 | 3,070 | 31,800 |
| 2021/06/24 | 3,085 | 3,105 | 3,070 | 3,100 | 29,400 |
| 2021/06/23 | 3,080 | 3,090 | 3,070 | 3,090 | 23,900 |
| 2021/06/22 | 3,065 | 3,080 | 3,050 | 3,070 | 51,800 |
| 2021/06/21 | 3,005 | 3,030 | 2,991 | 3,030 | 77,000 |
| 2021/06/18 | 3,070 | 3,070 | 3,030 | 3,035 | 58,400 |
| 2021/06/17 | 3,060 | 3,090 | 3,060 | 3,070 | 32,000 |
| 2021/06/16 | 3,065 | 3,075 | 3,060 | 3,075 | 23,800 |
| 2021/06/15 | 3,080 | 3,090 | 3,060 | 3,065 | 55,700 |
| 2021/06/14 | 3,080 | 3,080 | 3,055 | 3,065 | 31,200 |
| 2021/06/11 | 3,045 | 3,075 | 3,025 | 3,070 | 90,100 |
| 2021/06/10 | 3,120 | 3,120 | 3,060 | 3,090 | 100,600 |
| 2021/06/09 | 3,120 | 3,160 | 3,115 | 3,160 | 45,800 |
| 2021/06/08 | 3,100 | 3,120 | 3,085 | 3,105 | 27,400 |
| 2021/06/07 | 3,090 | 3,110 | 3,060 | 3,105 | 40,200 |
| 2021/06/04 | 3,110 | 3,115 | 3,075 | 3,090 | 51,000 |
| 2021/06/03 | 3,075 | 3,120 | 3,070 | 3,120 | 38,400 |
| 2021/06/02 | 3,095 | 3,095 | 3,060 | 3,070 | 37,300 |
| 2021/06/01 | 3,090 | 3,110 | 3,065 | 3,110 | 33,800 |
| 2021/05/31 | 3,105 | 3,135 | 3,070 | 3,070 | 32,200 |
| 2021/05/28 | 3,075 | 3,120 | 3,075 | 3,115 | 40,300 |
| 2021/05/27 | 3,110 | 3,125 | 3,040 | 3,050 | 97,300 |
| 2021/05/26 | 3,150 | 3,160 | 3,110 | 3,130 | 31,800 |
| 2021/05/25 | 3,180 | 3,195 | 3,160 | 3,170 | 22,800 |
| 2021/05/24 | 3,160 | 3,215 | 3,150 | 3,210 | 35,600 |
| 2021/05/21 | 3,245 | 3,245 | 3,160 | 3,160 | 42,700 |
| 2021/05/20 | 3,180 | 3,245 | 3,180 | 3,245 | 54,400 |
| 2021/05/19 | 3,145 | 3,195 | 3,140 | 3,195 | 44,400 |
| 2021/05/18 | 3,165 | 3,185 | 3,155 | 3,180 | 59,500 |
| 2021/05/17 | 3,145 | 3,170 | 3,080 | 3,165 | 69,200 |
| 2021/05/14 | 3,090 | 3,145 | 3,090 | 3,125 | 50,700 |
| 2021/05/13 | 3,050 | 3,075 | 3,000 | 3,055 | 69,400 |
| 2021/05/12 | 3,055 | 3,075 | 3,035 | 3,050 | 43,400 |
| 2021/05/11 | 3,090 | 3,110 | 3,030 | 3,045 | 68,900 |
| 2021/05/10 | 3,080 | 3,080 | 3,035 | 3,075 | 34,400 |
| 2021/05/07 | 3,080 | 3,080 | 3,040 | 3,045 | 29,700 |
| 2021/05/06 | 3,035 | 3,075 | 3,020 | 3,030 | 49,200 |
| 2021/04/30 | 3,025 | 3,040 | 2,990 | 2,992 | 74,600 |
| 2021/04/28 | 3,030 | 3,040 | 3,010 | 3,025 | 44,100 |
| 2021/04/27 | 3,060 | 3,060 | 3,030 | 3,035 | 31,700 |
| 2021/04/26 | 3,110 | 3,110 | 3,045 | 3,050 | 39,200 |
| 2021/04/23 | 3,050 | 3,090 | 3,050 | 3,070 | 28,000 |
| 2021/04/22 | 3,050 | 3,090 | 3,035 | 3,065 | 45,700 |
| 2021/04/21 | 3,040 | 3,055 | 3,020 | 3,025 | 62,600 |
| 2021/04/20 | 3,070 | 3,100 | 3,050 | 3,075 | 65,700 |
| 2021/04/19 | 3,130 | 3,135 | 3,070 | 3,090 | 81,600 |
| 2021/04/16 | 3,135 | 3,145 | 3,090 | 3,130 | 34,000 |
| 2021/04/15 | 3,125 | 3,150 | 3,120 | 3,145 | 45,400 |
| 2021/04/14 | 3,140 | 3,140 | 3,090 | 3,090 | 55,800 |
| 2021/04/13 | 3,155 | 3,190 | 3,135 | 3,145 | 43,800 |
| 2021/04/12 | 3,200 | 3,200 | 3,170 | 3,185 | 41,600 |
| 2021/04/09 | 3,180 | 3,195 | 3,150 | 3,160 | 77,700 |
| 2021/04/08 | 3,230 | 3,245 | 3,190 | 3,190 | 80,600 |
| 2021/04/07 | 3,225 | 3,270 | 3,225 | 3,260 | 51,800 |
| 2021/04/06 | 3,275 | 3,295 | 3,220 | 3,225 | 57,800 |
| 2021/04/05 | 3,230 | 3,265 | 3,220 | 3,265 | 50,300 |
| 2021/04/02 | 3,205 | 3,230 | 3,190 | 3,210 | 56,700 |
| 2021/04/01 | 3,245 | 3,245 | 3,200 | 3,205 | 62,800 |
| 2021/03/31 | 3,280 | 3,300 | 3,240 | 3,250 | 109,200 |
| 2021/03/30 | 3,315 | 3,345 | 3,270 | 3,285 | 278,300 |
| 2021/03/29 | 3,360 | 3,375 | 3,325 | 3,355 | 612,700 |
| 2021/03/26 | 3,390 | 3,390 | 3,340 | 3,345 | 286,900 |
| 2021/03/25 | 3,400 | 3,405 | 3,350 | 3,365 | 233,200 |
| 2021/03/24 | 3,425 | 3,425 | 3,315 | 3,365 | 167,800 |
| 2021/03/23 | 3,460 | 3,465 | 3,405 | 3,405 | 141,800 |
| 2021/03/22 | 3,445 | 3,475 | 3,405 | 3,460 | 217,600 |
| 2021/03/19 | 3,410 | 3,445 | 3,380 | 3,445 | 198,100 |
| 2021/03/18 | 3,445 | 3,445 | 3,405 | 3,430 | 111,800 |
| 2021/03/17 | 3,390 | 3,450 | 3,375 | 3,450 | 133,500 |
| 2021/03/16 | 3,340 | 3,395 | 3,325 | 3,375 | 102,500 |
| 2021/03/15 | 3,280 | 3,345 | 3,275 | 3,345 | 107,100 |
| 2021/03/12 | 3,315 | 3,315 | 3,250 | 3,280 | 144,500 |
| 2021/03/11 | 3,290 | 3,335 | 3,265 | 3,335 | 115,700 |
| 2021/03/10 | 3,280 | 3,315 | 3,240 | 3,285 | 133,300 |
| 2021/03/09 | 3,215 | 3,280 | 3,195 | 3,270 | 152,900 |
| 2021/03/08 | 3,195 | 3,210 | 3,175 | 3,195 | 74,600 |
| 2021/03/05 | 3,200 | 3,200 | 3,130 | 3,185 | 140,900 |
| 2021/03/04 | 3,120 | 3,215 | 3,120 | 3,215 | 127,600 |
| 2021/03/03 | 3,160 | 3,170 | 3,135 | 3,160 | 67,900 |
| 2021/03/02 | 3,150 | 3,150 | 3,095 | 3,145 | 92,500 |
| 2021/03/01 | 3,120 | 3,150 | 3,095 | 3,145 | 103,800 |
| 2021/02/26 | 3,105 | 3,110 | 3,070 | 3,070 | 100,100 |
| 2021/02/25 | 3,160 | 3,160 | 3,120 | 3,120 | 70,100 |
| 2021/02/24 | 3,105 | 3,140 | 3,105 | 3,140 | 61,200 |
| 2021/02/22 | 3,120 | 3,135 | 3,105 | 3,120 | 45,500 |
| 2021/02/19 | 3,125 | 3,125 | 3,090 | 3,100 | 44,000 |
| 2021/02/18 | 3,165 | 3,165 | 3,110 | 3,125 | 56,100 |
| 2021/02/17 | 3,150 | 3,190 | 3,135 | 3,170 | 69,100 |
| 2021/02/16 | 3,150 | 3,155 | 3,120 | 3,140 | 44,500 |
| 2021/02/15 | 3,150 | 3,180 | 3,130 | 3,155 | 90,700 |
| 2021/02/12 | 3,100 | 3,140 | 3,090 | 3,130 | 62,700 |
| 2021/02/10 | 3,080 | 3,095 | 3,055 | 3,075 | 46,000 |
| 2021/02/09 | 3,085 | 3,085 | 3,055 | 3,080 | 51,700 |
| 2021/02/08 | 3,120 | 3,135 | 3,085 | 3,110 | 54,500 |
| 2021/02/05 | 3,100 | 3,115 | 3,080 | 3,105 | 45,800 |
| 2021/02/04 | 3,085 | 3,110 | 3,075 | 3,080 | 31,500 |
| 2021/02/03 | 3,055 | 3,115 | 3,050 | 3,085 | 51,100 |
| 2021/02/02 | 3,055 | 3,055 | 3,035 | 3,055 | 54,800 |
| 2021/02/01 | 3,090 | 3,090 | 3,060 | 3,060 | 44,200 |
| 2021/01/29 | 3,110 | 3,145 | 3,095 | 3,105 | 69,900 |
| 2021/01/28 | 3,090 | 3,140 | 3,085 | 3,140 | 264,800 |
| 2021/01/27 | 3,095 | 3,125 | 3,085 | 3,105 | 66,500 |
| 2021/01/26 | 3,045 | 3,070 | 3,035 | 3,070 | 45,300 |
| 2021/01/25 | 3,075 | 3,075 | 3,035 | 3,065 | 34,100 |
| 2021/01/22 | 3,100 | 3,105 | 3,045 | 3,060 | 58,300 |
| 2021/01/21 | 3,135 | 3,165 | 3,090 | 3,105 | 81,000 |
| 2021/01/20 | 3,115 | 3,135 | 3,080 | 3,135 | 69,600 |
| 2021/01/19 | 2,999 | 3,135 | 2,988 | 3,115 | 162,400 |
| 2021/01/18 | 3,020 | 3,035 | 2,997 | 3,005 | 38,900 |
| 2021/01/15 | 3,050 | 3,080 | 3,020 | 3,020 | 68,000 |
| 2021/01/14 | 2,999 | 3,040 | 2,987 | 3,040 | 94,900 |
| 2021/01/13 | 2,985 | 3,005 | 2,974 | 2,989 | 83,400 |
| 2021/01/12 | 2,924 | 2,984 | 2,910 | 2,977 | 110,600 |
| 2021/01/08 | 2,943 | 2,943 | 2,906 | 2,920 | 87,000 |
| 2021/01/07 | 2,901 | 2,958 | 2,896 | 2,945 | 118,600 |
| 2021/01/06 | 2,860 | 2,906 | 2,850 | 2,873 | 59,800 |
| 2021/01/05 | 2,827 | 2,854 | 2,822 | 2,842 | 64,200 |
| 2021/01/04 | 2,915 | 2,916 | 2,855 | 2,868 | 57,600 |