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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,110 | 3,110 | 3,065 | 3,065 | 46,300 |
| 2022/12/29 | 3,100 | 3,105 | 3,075 | 3,100 | 56,900 |
| 2022/12/28 | 3,095 | 3,110 | 3,090 | 3,110 | 36,300 |
| 2022/12/27 | 3,105 | 3,110 | 3,095 | 3,095 | 37,900 |
| 2022/12/26 | 3,095 | 3,105 | 3,090 | 3,105 | 46,700 |
| 2022/12/23 | 3,075 | 3,090 | 3,070 | 3,085 | 42,200 |
| 2022/12/22 | 3,070 | 3,085 | 3,060 | 3,085 | 61,200 |
| 2022/12/21 | 3,070 | 3,085 | 3,060 | 3,065 | 75,600 |
| 2022/12/20 | 3,095 | 3,095 | 3,045 | 3,070 | 107,400 |
| 2022/12/19 | 3,070 | 3,100 | 3,065 | 3,090 | 40,400 |
| 2022/12/16 | 3,080 | 3,105 | 3,075 | 3,090 | 96,600 |
| 2022/12/15 | 3,090 | 3,110 | 3,090 | 3,095 | 119,000 |
| 2022/12/14 | 3,125 | 3,130 | 3,095 | 3,105 | 68,100 |
| 2022/12/13 | 3,130 | 3,155 | 3,120 | 3,120 | 104,400 |
| 2022/12/12 | 3,125 | 3,145 | 3,120 | 3,135 | 37,400 |
| 2022/12/09 | 3,150 | 3,150 | 3,135 | 3,140 | 60,800 |
| 2022/12/08 | 3,140 | 3,140 | 3,095 | 3,110 | 57,500 |
| 2022/12/07 | 3,110 | 3,130 | 3,105 | 3,130 | 38,600 |
| 2022/12/06 | 3,145 | 3,145 | 3,105 | 3,105 | 54,400 |
| 2022/12/05 | 3,125 | 3,145 | 3,110 | 3,145 | 43,100 |
| 2022/12/02 | 3,140 | 3,140 | 3,110 | 3,120 | 49,900 |
| 2022/12/01 | 3,180 | 3,180 | 3,135 | 3,145 | 47,300 |
| 2022/11/30 | 3,190 | 3,200 | 3,170 | 3,180 | 78,100 |
| 2022/11/29 | 3,185 | 3,185 | 3,165 | 3,185 | 35,700 |
| 2022/11/28 | 3,190 | 3,205 | 3,170 | 3,195 | 41,200 |
| 2022/11/25 | 3,210 | 3,225 | 3,190 | 3,200 | 62,900 |
| 2022/11/24 | 3,195 | 3,210 | 3,195 | 3,210 | 70,600 |
| 2022/11/22 | 3,150 | 3,190 | 3,150 | 3,190 | 93,900 |
| 2022/11/21 | 3,140 | 3,145 | 3,120 | 3,145 | 54,300 |
| 2022/11/18 | 3,135 | 3,140 | 3,105 | 3,125 | 38,300 |
| 2022/11/17 | 3,065 | 3,125 | 3,065 | 3,125 | 54,300 |
| 2022/11/16 | 3,060 | 3,080 | 3,055 | 3,055 | 72,400 |
| 2022/11/15 | 3,020 | 3,055 | 3,020 | 3,035 | 66,100 |
| 2022/11/14 | 3,060 | 3,065 | 2,985 | 3,040 | 171,100 |
| 2022/11/11 | 3,120 | 3,120 | 3,100 | 3,115 | 62,000 |
| 2022/11/10 | 3,080 | 3,100 | 3,080 | 3,100 | 38,300 |
| 2022/11/09 | 3,110 | 3,110 | 3,080 | 3,080 | 30,100 |
| 2022/11/08 | 3,105 | 3,115 | 3,095 | 3,100 | 36,100 |
| 2022/11/07 | 3,125 | 3,125 | 3,090 | 3,095 | 46,500 |
| 2022/11/04 | 3,100 | 3,130 | 3,100 | 3,105 | 53,100 |
| 2022/11/02 | 3,125 | 3,145 | 3,110 | 3,115 | 56,600 |
| 2022/11/01 | 3,150 | 3,150 | 3,130 | 3,140 | 23,000 |
| 2022/10/31 | 3,150 | 3,155 | 3,120 | 3,155 | 52,900 |
| 2022/10/28 | 3,120 | 3,150 | 3,100 | 3,135 | 268,600 |
| 2022/10/27 | 3,115 | 3,120 | 3,095 | 3,110 | 47,300 |
| 2022/10/26 | 3,130 | 3,130 | 3,095 | 3,115 | 61,000 |
| 2022/10/25 | 3,100 | 3,120 | 3,085 | 3,105 | 45,700 |
| 2022/10/24 | 3,135 | 3,135 | 3,090 | 3,095 | 50,100 |
| 2022/10/21 | 3,110 | 3,130 | 3,105 | 3,125 | 41,700 |
| 2022/10/20 | 3,100 | 3,130 | 3,100 | 3,115 | 42,500 |
| 2022/10/19 | 3,140 | 3,145 | 3,100 | 3,110 | 48,800 |
| 2022/10/18 | 3,145 | 3,145 | 3,105 | 3,120 | 44,900 |
| 2022/10/17 | 3,145 | 3,145 | 3,105 | 3,105 | 44,100 |
| 2022/10/14 | 3,145 | 3,150 | 3,110 | 3,150 | 83,800 |
| 2022/10/13 | 3,120 | 3,120 | 3,095 | 3,110 | 58,300 |
| 2022/10/12 | 3,075 | 3,125 | 3,075 | 3,120 | 65,500 |
| 2022/10/11 | 3,115 | 3,125 | 3,060 | 3,090 | 115,100 |
| 2022/10/07 | 3,095 | 3,140 | 3,095 | 3,125 | 98,900 |
| 2022/10/06 | 3,125 | 3,125 | 3,095 | 3,110 | 81,500 |
| 2022/10/05 | 3,135 | 3,145 | 3,105 | 3,105 | 82,200 |
| 2022/10/04 | 3,120 | 3,145 | 3,100 | 3,130 | 105,900 |
| 2022/10/03 | 3,110 | 3,110 | 3,060 | 3,095 | 107,200 |
| 2022/09/30 | 3,095 | 3,135 | 3,095 | 3,110 | 146,900 |
| 2022/09/29 | 3,085 | 3,120 | 3,070 | 3,105 | 327,400 |
| 2022/09/28 | 3,120 | 3,140 | 3,090 | 3,125 | 559,400 |
| 2022/09/27 | 3,100 | 3,140 | 3,100 | 3,130 | 248,800 |
| 2022/09/26 | 3,160 | 3,160 | 3,080 | 3,085 | 519,500 |
| 2022/09/22 | 3,150 | 3,155 | 3,115 | 3,150 | 314,400 |
| 2022/09/21 | 3,150 | 3,155 | 3,140 | 3,150 | 189,800 |
| 2022/09/20 | 3,150 | 3,155 | 3,120 | 3,155 | 262,600 |
| 2022/09/16 | 3,115 | 3,135 | 3,105 | 3,135 | 188,400 |
| 2022/09/15 | 3,090 | 3,115 | 3,090 | 3,115 | 101,600 |
| 2022/09/14 | 3,070 | 3,090 | 3,065 | 3,070 | 104,200 |
| 2022/09/13 | 3,110 | 3,120 | 3,100 | 3,100 | 128,900 |
| 2022/09/12 | 3,110 | 3,120 | 3,085 | 3,100 | 220,400 |
| 2022/09/09 | 3,065 | 3,100 | 3,065 | 3,090 | 349,000 |
| 2022/09/08 | 3,100 | 3,100 | 3,055 | 3,060 | 154,100 |
| 2022/09/07 | 3,095 | 3,095 | 3,020 | 3,040 | 170,200 |
| 2022/09/06 | 3,120 | 3,140 | 3,090 | 3,090 | 121,800 |
| 2022/09/05 | 3,140 | 3,145 | 3,095 | 3,095 | 163,200 |
| 2022/09/02 | 3,175 | 3,175 | 3,125 | 3,145 | 169,300 |
| 2022/09/01 | 3,175 | 3,190 | 3,150 | 3,150 | 108,400 |
| 2022/08/31 | 3,170 | 3,195 | 3,170 | 3,180 | 118,800 |
| 2022/08/30 | 3,215 | 3,220 | 3,170 | 3,170 | 105,600 |
| 2022/08/29 | 3,165 | 3,210 | 3,160 | 3,195 | 69,100 |
| 2022/08/26 | 3,220 | 3,220 | 3,200 | 3,205 | 56,600 |
| 2022/08/25 | 3,230 | 3,230 | 3,205 | 3,210 | 55,300 |
| 2022/08/24 | 3,195 | 3,210 | 3,175 | 3,210 | 78,500 |
| 2022/08/23 | 3,195 | 3,200 | 3,150 | 3,185 | 106,100 |
| 2022/08/22 | 3,230 | 3,240 | 3,195 | 3,200 | 90,600 |
| 2022/08/19 | 3,255 | 3,255 | 3,230 | 3,230 | 67,900 |
| 2022/08/18 | 3,235 | 3,255 | 3,215 | 3,215 | 59,500 |
| 2022/08/17 | 3,300 | 3,300 | 3,220 | 3,235 | 129,800 |
| 2022/08/16 | 3,265 | 3,275 | 3,215 | 3,275 | 111,800 |
| 2022/08/15 | 3,200 | 3,350 | 3,200 | 3,255 | 160,200 |
| 2022/08/12 | 3,370 | 3,410 | 3,350 | 3,375 | 99,500 |
| 2022/08/10 | 3,350 | 3,360 | 3,320 | 3,360 | 60,400 |
| 2022/08/09 | 3,405 | 3,430 | 3,350 | 3,365 | 91,700 |
| 2022/08/08 | 3,450 | 3,450 | 3,400 | 3,405 | 57,200 |
| 2022/08/05 | 3,440 | 3,455 | 3,435 | 3,445 | 56,000 |
| 2022/08/04 | 3,440 | 3,440 | 3,410 | 3,425 | 33,400 |
| 2022/08/03 | 3,435 | 3,435 | 3,405 | 3,425 | 42,600 |
| 2022/08/02 | 3,475 | 3,475 | 3,400 | 3,410 | 79,100 |
| 2022/08/01 | 3,430 | 3,475 | 3,425 | 3,475 | 104,900 |
| 2022/07/29 | 3,415 | 3,420 | 3,400 | 3,420 | 53,300 |
| 2022/07/28 | 3,385 | 3,415 | 3,365 | 3,415 | 83,300 |
| 2022/07/27 | 3,375 | 3,380 | 3,340 | 3,370 | 66,700 |
| 2022/07/26 | 3,390 | 3,405 | 3,360 | 3,375 | 46,200 |
| 2022/07/25 | 3,390 | 3,405 | 3,385 | 3,390 | 78,800 |
| 2022/07/22 | 3,385 | 3,395 | 3,365 | 3,385 | 57,100 |
| 2022/07/21 | 3,380 | 3,385 | 3,360 | 3,375 | 60,700 |
| 2022/07/20 | 3,350 | 3,370 | 3,330 | 3,365 | 84,600 |
| 2022/07/19 | 3,340 | 3,350 | 3,300 | 3,340 | 81,800 |
| 2022/07/15 | 3,335 | 3,340 | 3,315 | 3,340 | 62,100 |
| 2022/07/14 | 3,280 | 3,330 | 3,270 | 3,330 | 97,000 |
| 2022/07/13 | 3,250 | 3,285 | 3,250 | 3,275 | 57,400 |
| 2022/07/12 | 3,250 | 3,250 | 3,220 | 3,245 | 48,300 |
| 2022/07/11 | 3,205 | 3,245 | 3,205 | 3,245 | 69,800 |
| 2022/07/08 | 3,210 | 3,215 | 3,170 | 3,190 | 87,600 |
| 2022/07/07 | 3,225 | 3,225 | 3,180 | 3,205 | 42,800 |
| 2022/07/06 | 3,215 | 3,225 | 3,200 | 3,220 | 45,800 |
| 2022/07/05 | 3,200 | 3,230 | 3,185 | 3,215 | 72,900 |
| 2022/07/04 | 3,175 | 3,200 | 3,165 | 3,200 | 62,300 |
| 2022/07/01 | 3,140 | 3,155 | 3,125 | 3,150 | 65,400 |
| 2022/06/30 | 3,130 | 3,135 | 3,105 | 3,120 | 57,100 |
| 2022/06/29 | 3,125 | 3,150 | 3,105 | 3,130 | 102,900 |
| 2022/06/28 | 3,090 | 3,125 | 3,090 | 3,125 | 52,000 |
| 2022/06/27 | 3,115 | 3,120 | 3,080 | 3,080 | 36,800 |
| 2022/06/24 | 3,085 | 3,105 | 3,080 | 3,100 | 59,500 |
| 2022/06/23 | 3,035 | 3,080 | 3,035 | 3,075 | 53,100 |
| 2022/06/22 | 3,050 | 3,060 | 3,035 | 3,035 | 40,800 |
| 2022/06/21 | 3,020 | 3,075 | 3,020 | 3,065 | 60,400 |
| 2022/06/20 | 3,035 | 3,040 | 3,005 | 3,035 | 59,600 |
| 2022/06/17 | 2,996 | 3,040 | 2,993 | 3,030 | 75,700 |
| 2022/06/16 | 3,010 | 3,030 | 3,010 | 3,015 | 45,900 |
| 2022/06/15 | 3,035 | 3,035 | 3,005 | 3,010 | 50,000 |
| 2022/06/14 | 3,010 | 3,035 | 3,000 | 3,035 | 54,800 |
| 2022/06/13 | 3,000 | 3,040 | 2,996 | 3,035 | 63,000 |
| 2022/06/10 | 3,040 | 3,040 | 3,010 | 3,010 | 65,500 |
| 2022/06/09 | 3,060 | 3,060 | 3,030 | 3,035 | 42,800 |
| 2022/06/08 | 3,065 | 3,065 | 3,045 | 3,055 | 35,400 |
| 2022/06/07 | 3,070 | 3,070 | 3,050 | 3,055 | 24,500 |
| 2022/06/06 | 3,040 | 3,075 | 3,035 | 3,065 | 36,300 |
| 2022/06/03 | 3,040 | 3,060 | 3,035 | 3,055 | 35,300 |
| 2022/06/02 | 3,045 | 3,050 | 3,025 | 3,035 | 34,300 |
| 2022/06/01 | 3,040 | 3,080 | 3,040 | 3,075 | 64,900 |
| 2022/05/31 | 3,075 | 3,075 | 3,035 | 3,040 | 141,800 |
| 2022/05/30 | 3,080 | 3,100 | 3,070 | 3,090 | 135,700 |
| 2022/05/27 | 3,080 | 3,080 | 3,055 | 3,070 | 57,200 |
| 2022/05/26 | 3,055 | 3,080 | 3,055 | 3,065 | 66,700 |
| 2022/05/25 | 3,045 | 3,065 | 3,035 | 3,045 | 61,600 |
| 2022/05/24 | 3,050 | 3,050 | 3,025 | 3,035 | 47,600 |
| 2022/05/23 | 3,005 | 3,050 | 3,005 | 3,050 | 110,400 |
| 2022/05/20 | 3,015 | 3,025 | 2,995 | 3,000 | 101,600 |
| 2022/05/19 | 2,965 | 3,015 | 2,963 | 3,005 | 72,800 |
| 2022/05/18 | 3,005 | 3,015 | 2,972 | 2,976 | 102,100 |
| 2022/05/17 | 2,999 | 3,020 | 2,975 | 3,000 | 86,100 |
| 2022/05/16 | 2,976 | 3,005 | 2,966 | 2,988 | 89,900 |
| 2022/05/13 | 2,988 | 3,015 | 2,986 | 3,015 | 80,900 |
| 2022/05/12 | 2,997 | 2,997 | 2,970 | 2,980 | 77,300 |
| 2022/05/11 | 3,010 | 3,025 | 2,999 | 3,015 | 79,900 |
| 2022/05/10 | 3,005 | 3,030 | 2,991 | 3,015 | 130,500 |
| 2022/05/09 | 2,975 | 3,020 | 2,971 | 2,998 | 161,200 |
| 2022/05/06 | 2,950 | 2,969 | 2,933 | 2,959 | 71,100 |
| 2022/05/02 | 2,975 | 2,977 | 2,951 | 2,961 | 57,900 |
| 2022/04/28 | 2,942 | 2,982 | 2,928 | 2,978 | 134,700 |
| 2022/04/27 | 2,921 | 2,948 | 2,917 | 2,940 | 124,900 |
| 2022/04/26 | 2,946 | 2,950 | 2,922 | 2,942 | 83,400 |
| 2022/04/25 | 2,900 | 2,916 | 2,891 | 2,913 | 53,600 |
| 2022/04/22 | 2,923 | 2,932 | 2,915 | 2,922 | 43,300 |
| 2022/04/21 | 2,932 | 2,951 | 2,929 | 2,940 | 74,200 |
| 2022/04/20 | 2,924 | 2,940 | 2,920 | 2,921 | 84,000 |
| 2022/04/19 | 2,918 | 2,918 | 2,882 | 2,901 | 48,900 |
| 2022/04/18 | 2,902 | 2,921 | 2,882 | 2,900 | 46,600 |
| 2022/04/15 | 2,922 | 2,929 | 2,912 | 2,925 | 64,300 |
| 2022/04/14 | 2,877 | 2,919 | 2,875 | 2,912 | 73,500 |
| 2022/04/13 | 2,890 | 2,893 | 2,866 | 2,874 | 86,100 |
| 2022/04/12 | 2,897 | 2,907 | 2,892 | 2,896 | 55,500 |
| 2022/04/11 | 2,935 | 2,947 | 2,897 | 2,902 | 72,100 |
| 2022/04/08 | 2,908 | 2,940 | 2,897 | 2,935 | 116,300 |
| 2022/04/07 | 2,900 | 2,916 | 2,884 | 2,909 | 98,000 |
| 2022/04/06 | 2,949 | 2,949 | 2,895 | 2,905 | 104,800 |
| 2022/04/05 | 2,950 | 2,957 | 2,931 | 2,937 | 104,100 |
| 2022/04/04 | 2,900 | 2,940 | 2,897 | 2,936 | 121,800 |
| 2022/04/01 | 2,888 | 2,940 | 2,877 | 2,933 | 178,700 |
| 2022/03/31 | 2,872 | 2,918 | 2,866 | 2,890 | 187,900 |
| 2022/03/30 | 2,871 | 2,888 | 2,861 | 2,884 | 312,800 |
| 2022/03/29 | 2,886 | 2,909 | 2,861 | 2,909 | 626,000 |
| 2022/03/28 | 2,898 | 2,906 | 2,881 | 2,888 | 409,600 |
| 2022/03/25 | 2,910 | 2,913 | 2,870 | 2,892 | 602,200 |
| 2022/03/24 | 2,940 | 2,942 | 2,858 | 2,881 | 547,700 |
| 2022/03/23 | 2,970 | 2,987 | 2,945 | 2,951 | 227,200 |
| 2022/03/22 | 2,969 | 2,978 | 2,940 | 2,954 | 427,500 |
| 2022/03/18 | 2,991 | 3,020 | 2,977 | 2,982 | 401,100 |
| 2022/03/17 | 3,030 | 3,060 | 3,020 | 3,035 | 165,200 |
| 2022/03/16 | 3,000 | 3,010 | 2,989 | 2,991 | 129,000 |
| 2022/03/15 | 2,980 | 2,992 | 2,966 | 2,988 | 114,700 |
| 2022/03/14 | 2,990 | 3,000 | 2,982 | 2,985 | 93,100 |
| 2022/03/11 | 3,010 | 3,015 | 2,981 | 2,981 | 155,700 |
| 2022/03/10 | 3,015 | 3,015 | 2,990 | 3,005 | 112,800 |
| 2022/03/09 | 2,998 | 3,015 | 2,960 | 2,968 | 124,100 |
| 2022/03/08 | 2,993 | 3,030 | 2,975 | 2,989 | 139,600 |
| 2022/03/07 | 2,993 | 3,020 | 2,980 | 3,000 | 122,200 |
| 2022/03/04 | 3,020 | 3,040 | 3,005 | 3,005 | 104,500 |
| 2022/03/03 | 3,040 | 3,050 | 3,030 | 3,035 | 59,300 |
| 2022/03/02 | 3,030 | 3,040 | 3,010 | 3,010 | 76,800 |
| 2022/03/01 | 3,070 | 3,075 | 3,040 | 3,065 | 95,200 |
| 2022/02/28 | 3,010 | 3,055 | 3,005 | 3,045 | 132,200 |
| 2022/02/25 | 2,981 | 3,015 | 2,975 | 3,015 | 87,700 |
| 2022/02/24 | 2,960 | 2,987 | 2,946 | 2,986 | 167,500 |
| 2022/02/22 | 2,995 | 3,010 | 2,980 | 2,992 | 206,700 |
| 2022/02/21 | 3,005 | 3,025 | 2,988 | 3,015 | 96,900 |
| 2022/02/18 | 3,005 | 3,045 | 3,005 | 3,020 | 57,500 |
| 2022/02/17 | 3,020 | 3,035 | 3,005 | 3,020 | 107,700 |
| 2022/02/16 | 3,080 | 3,085 | 3,055 | 3,055 | 66,300 |
| 2022/02/15 | 3,055 | 3,080 | 3,050 | 3,065 | 61,800 |
| 2022/02/14 | 3,030 | 3,070 | 3,030 | 3,060 | 58,500 |
| 2022/02/10 | 3,055 | 3,080 | 3,045 | 3,070 | 63,700 |
| 2022/02/09 | 3,070 | 3,070 | 3,040 | 3,045 | 57,000 |
| 2022/02/08 | 3,030 | 3,080 | 3,030 | 3,060 | 51,300 |
| 2022/02/07 | 3,045 | 3,060 | 3,010 | 3,025 | 50,100 |
| 2022/02/04 | 3,030 | 3,065 | 3,025 | 3,055 | 53,400 |
| 2022/02/03 | 3,045 | 3,055 | 3,030 | 3,055 | 41,600 |
| 2022/02/02 | 3,010 | 3,050 | 3,010 | 3,040 | 67,900 |
| 2022/02/01 | 3,020 | 3,030 | 3,005 | 3,005 | 42,200 |
| 2022/01/31 | 2,988 | 3,025 | 2,987 | 3,015 | 51,200 |
| 2022/01/28 | 2,982 | 3,000 | 2,965 | 2,987 | 60,500 |
| 2022/01/27 | 3,000 | 3,005 | 2,944 | 2,944 | 118,400 |
| 2022/01/26 | 3,025 | 3,035 | 3,010 | 3,010 | 38,000 |
| 2022/01/25 | 3,000 | 3,025 | 2,985 | 3,020 | 50,400 |
| 2022/01/24 | 2,990 | 3,015 | 2,981 | 3,015 | 42,000 |
| 2022/01/21 | 3,000 | 3,005 | 2,984 | 2,996 | 75,900 |
| 2022/01/20 | 2,980 | 3,010 | 2,973 | 2,980 | 77,000 |
| 2022/01/19 | 2,996 | 3,010 | 2,982 | 2,990 | 85,000 |
| 2022/01/18 | 3,010 | 3,025 | 2,990 | 3,005 | 81,500 |
| 2022/01/17 | 2,995 | 3,025 | 2,995 | 3,010 | 41,200 |
| 2022/01/14 | 3,010 | 3,025 | 2,991 | 2,992 | 123,700 |
| 2022/01/13 | 3,075 | 3,075 | 3,015 | 3,015 | 97,200 |
| 2022/01/12 | 3,080 | 3,105 | 3,080 | 3,085 | 49,400 |
| 2022/01/11 | 3,080 | 3,085 | 3,045 | 3,080 | 75,500 |
| 2022/01/07 | 3,100 | 3,125 | 3,090 | 3,095 | 44,300 |
| 2022/01/06 | 3,095 | 3,125 | 3,080 | 3,090 | 43,800 |
| 2022/01/05 | 3,110 | 3,120 | 3,095 | 3,105 | 47,600 |
| 2022/01/04 | 3,115 | 3,125 | 3,090 | 3,105 | 45,300 |