[8153 東証1部] モスフードサービス 日足 時系列データ

[8153 東証1部] モスフードサービス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-233500.003505.003485.003500.0041000143347500
2017-06-223485.003500.003485.003490.0048500169489500
2017-06-213480.003500.003480.003490.0035000122201000
2017-06-203485.003500.003485.003495.0043100150495500
2017-06-193465.003495.003465.003485.0040800142178000
2017-06-163465.003485.003455.003465.0051800179569500
2017-06-153470.003495.003465.003475.0067200233868000
2017-06-143450.003475.003445.003455.0050200173769500
2017-06-133405.003450.003405.003440.002730093748000
2017-06-123400.003415.003375.003415.0037400127224000
2017-06-093415.003415.003385.003390.0069000234478000
2017-06-083440.003450.003410.003415.0072100247508000
2017-06-073440.003460.003430.003445.0067800233667500
2017-06-063480.003480.003440.003440.0042700147611500
2017-06-053440.003480.003435.003470.0054100187190000
2017-06-023435.003465.003425.003460.0069000237924000
2017-06-013415.003430.003410.003420.0055900191174000
2017-05-313405.003435.003395.003410.0063700217432500
2017-05-303425.003425.003395.003415.0036500124462000
2017-05-293385.003425.003385.003405.002590088328500
2017-05-263430.003430.003380.003395.0055300188085000
2017-05-253455.003460.003400.003405.0088800303963500
2017-05-243490.003490.003455.003465.0044500154213000
2017-05-233450.003480.003445.003450.0087600303369000
2017-05-223440.003440.003420.003435.0063200216962000
2017-05-193420.003425.003395.003410.0068500233507000
2017-05-183390.003405.003365.003405.0098600334157500
2017-05-173380.003400.003375.003390.0081100274518500
2017-05-163385.003390.003370.003385.0091700309934500
2017-05-153360.003380.003355.003365.00106000357059500
2017-05-123400.003415.003310.003340.003914001311474000
2017-05-113550.003560.003535.003545.0036900130992000
2017-05-103565.003575.003550.003550.0059000210003500
2017-05-093545.003580.003545.003575.0063500226654500
2017-05-083510.003570.003505.003565.0086000304921500
2017-05-023490.003520.003485.003505.0047300165873000
2017-05-013475.003500.003475.003500.0040300140607000
2017-04-283490.003510.003485.003495.0044300154862500
2017-04-273475.003510.003470.003505.0061200214292000
2017-04-263490.003500.003475.003495.0070600246664000
2017-04-253470.003495.003455.003480.0067200233859000
2017-04-243450.003490.003450.003480.00102900357218500
2017-04-213415.003450.003415.003440.0073100250858000
2017-04-203410.003450.003405.003435.00120800414160500
2017-04-193385.003410.003380.003400.00125200425414000
2017-04-183375.003380.003355.003370.0054000181991500
2017-04-173335.003380.003335.003375.0082400277180500
2017-04-143350.003355.003335.003345.0052800176512500
2017-04-133320.003360.003320.003355.0064700216491000
2017-04-123335.003355.003315.003350.0052800176204000
2017-04-113350.003365.003330.003360.0055100184731500
2017-04-103335.003365.003330.003355.00118400396659500
2017-04-073280.003335.003270.003315.00142800472469000
2017-04-063310.003315.003260.003270.0063600208508000
2017-04-053300.003305.003280.003295.0084900279598500
2017-04-043290.003300.003255.003280.00105400345495500
2017-04-033265.003275.003250.003255.0083100270920000
2017-03-313270.003300.003245.003245.0085900280648000
2017-03-303290.003295.003245.003250.0099800325731500
2017-03-293315.003320.003290.003295.00209300692123500
2017-03-283340.003345.003320.003340.005151001718012000
2017-03-273350.003355.003330.003340.00274200917645000
2017-03-243340.003355.003325.003345.00165000550924500
2017-03-233375.003385.003340.003340.00216400728244500
2017-03-223375.003390.003370.003370.0088100297388000
2017-03-213390.003395.003370.003390.0082400279139500
2017-03-173380.003385.003365.003375.0047700161065000
2017-03-163370.003385.003365.003380.0048700164403500
2017-03-153380.003380.003360.003370.0035900121042000
2017-03-143370.003380.003345.003375.0061700207686500
2017-03-133340.003360.003330.003360.0057100191338500
2017-03-103335.003335.003310.003320.00100400333592000
2017-03-093335.003340.003300.003310.00179900595752500
2017-03-083380.003385.003335.003350.0097400326592500
2017-03-073380.003390.003370.003385.0041100138861000
2017-03-063380.003390.003355.003380.0049500167247000
2017-03-033375.003385.003360.003370.0039700133854000
2017-03-023395.003395.003365.003375.0064200216827500
2017-03-013370.003385.003360.003375.0036600123392500
2017-02-283370.003395.003355.003355.0070700238486500
2017-02-273360.003380.003345.003365.0055100185212500
2017-02-243355.003385.003350.003370.0046000154967500
2017-02-233350.003365.003345.003350.0046000154295000
2017-02-223345.003350.003325.003350.0044900149993500
2017-02-213335.003345.003325.003345.002740091396500
2017-02-203345.003350.003310.003330.0041200137016000
2017-02-173350.003365.003330.003330.0046900156593500
2017-02-163350.003350.003330.003345.0043900146569000
2017-02-153375.003380.003345.003345.0039900134068000
2017-02-143440.003440.003355.003360.0078600266411500
2017-02-133385.003420.003385.003415.0053200181058500
2017-02-103345.003375.003330.003375.0052200175244500
2017-02-093330.003330.003315.003320.0033600111613000
2017-02-083315.003330.003310.003325.002380078983000
2017-02-073330.003345.003310.003315.0042800142316000
2017-02-063320.003335.003310.003330.0036000119631500
2017-02-033315.003340.003300.003305.0045700151518000
2017-02-023350.003350.003305.003315.0054500180901000
2017-02-013330.003360.003320.003350.0051800173082000
2017-01-313320.003345.003305.003330.0035700118602000
2017-01-303320.003335.003310.003320.0032400107536500
2017-01-273350.003350.003310.003320.0059000196169500
2017-01-263320.003335.003305.003320.0048800161797500
2017-01-253320.003325.003300.003310.0052800174816500
2017-01-243340.003340.003310.003325.0034100113370500
2017-01-233355.003360.003310.003340.0059000196804000
2017-01-203375.003385.003360.003365.0036800123957000
2017-01-193360.003395.003360.003380.0034400116212000
2017-01-183370.003380.003350.003355.0053200178906000
2017-01-173405.003410.003365.003370.0058100196497000
2017-01-163450.003450.003405.003420.0045400155438000
2017-01-133420.003450.003405.003440.0051000175079000
2017-01-123450.003465.003405.003425.0085900294190000
2017-01-113455.003480.003440.003455.0074500257807000
2017-01-103500.003500.003435.003445.00138700479474500
2017-01-063510.003545.003490.003525.00109400384041500
2017-01-053565.003565.003535.003540.0055700197582000
2017-01-043515.003580.003515.003580.0067900241799000
2016-12-303510.003520.003485.003510.0030800107888000
2016-12-293520.003540.003500.003515.0038500135466000
2016-12-283505.003540.003505.003540.002600091767500
2016-12-273525.003550.003515.003545.0047600168413500
2016-12-263505.003535.003495.003525.0050500177507000
2016-12-223500.003520.003490.003505.0054000189189000
2016-12-213490.003505.003480.003500.0050300175770000
2016-12-203470.003515.003455.003500.0047700166385000
2016-12-193515.003515.003470.003485.0075900264713500
2016-12-163575.003580.003525.003535.0082000291132500
2016-12-153510.003575.003510.003550.0068000241483000
2016-12-143540.003550.003510.003530.0050800179094500
2016-12-133440.003540.003430.003530.00107200374774500
2016-12-123440.003440.003415.003435.0054200185820000
2016-12-093390.003435.003390.003435.0064800221401000
2016-12-083400.003430.003380.003430.0058500199622000
2016-12-073390.003395.003370.003375.0033600113550500
2016-12-063380.003390.003355.003370.0065100219363000
2016-12-053420.003435.003380.003385.0044400150895500
2016-12-023425.003435.003400.003420.0044900153507500
2016-12-013405.003450.003400.003425.0045100154614500
2016-11-303405.003405.003380.003405.0042500144332500
2016-11-293420.003440.003380.003410.0045100153566000
2016-11-283425.003445.003420.003440.0033900116397000
2016-11-253435.003445.003415.003425.0038500131845000
2016-11-243445.003445.003405.003420.0034300117348500
2016-11-223390.003440.003385.003435.0035700122197500
2016-11-213420.003445.003395.003400.0040900139639500
2016-11-183400.003415.003385.003410.0053300181366500
2016-11-173370.003395.003335.003385.0054500183659500
2016-11-163370.003370.003310.003355.0048600162434000
2016-11-153360.003365.003320.003340.0042800142979500
2016-11-143430.003430.003330.003340.0069100232393500
2016-11-113425.003445.003380.003400.0056100191586500
2016-11-103515.003515.003390.003405.0095000325518500
2016-11-093485.003500.003350.003390.00114100389707500
2016-11-083500.003500.003445.003480.0078700274199500
2016-11-073450.003480.003435.003470.0050200173774000
2016-11-043480.003480.003415.003450.0077100265858000
2016-11-023500.003530.003495.003505.0064100224922000
2016-11-013545.003545.003490.003520.0058900207074000
2016-10-313515.003545.003510.003530.0063100222681500
2016-10-283500.003515.003485.003515.0073700258336500
2016-10-273480.003500.003470.003490.0032500113333500
2016-10-263475.003500.003470.003490.0053300186011000
2016-10-253465.003490.003460.003480.0058100201993000
2016-10-243450.003475.003415.003470.0036400125864000
2016-10-213480.003480.003450.003460.0060800210696000
2016-10-203420.003480.003420.003480.0064400222895500
2016-10-193405.003420.003395.003415.0041900142843000
2016-10-183365.003400.003360.003400.0065400221615500
2016-10-173355.003370.003330.003360.0035300118357500
2016-10-143350.003375.003345.003355.0047300158741500
2016-10-133325.003355.003315.003345.0060600202247500
2016-10-123330.003350.003325.003325.0046000153386500
2016-10-113325.003370.003320.003360.0076400255843500
2016-10-073300.003330.003275.003300.0080600266161000
2016-10-063250.003295.003250.003280.0083900274897500
2016-10-053225.003255.003225.003255.0063400205959000
2016-10-043235.003250.003225.003240.0068700222357500
2016-10-033210.003260.003205.003225.0079500256525500
2016-09-303160.003215.003150.003210.0091700293055000
2016-09-293160.003175.003140.003160.0087800277200000
2016-09-283195.003205.003140.003175.00218500694912000
2016-09-273195.003230.003190.003230.004969001596237000
2016-09-263200.003225.003190.003205.00183500588320500
2016-09-233195.003220.003185.003205.00158000505783000
2016-09-213150.003200.003150.003200.00238300754226500
2016-09-203150.003175.003130.003155.00194800614309000
2016-09-163140.003150.003130.003145.0072200226697500
2016-09-153085.003140.003085.003130.0097500303346500
2016-09-143065.003100.003060.003085.0058100179044000
2016-09-133085.003095.003080.003095.00116800360554500
2016-09-123045.003080.003035.003070.0051600157877000
2016-09-093075.003085.003060.003070.0069600213897000
2016-09-083075.003100.003070.003090.0053000163748500
2016-09-073075.003100.003070.003095.0060300186078000
2016-09-063040.003080.003025.003070.0046600142634000
2016-09-053050.003050.003030.003035.003160096091500
2016-09-023060.003065.003035.003040.0042600129870500
2016-09-012992.003065.002986.003060.0097800297642800
2016-08-312987.002995.002966.002993.0037200111026000
2016-08-302970.002985.002955.002982.002970088369600
2016-08-292987.002992.002950.002976.0047100139929400
2016-08-262957.002962.002944.002951.002970087695500
2016-08-252959.002979.002959.002965.002210065541300
2016-08-242959.002967.002943.002959.0035100103729500
2016-08-232960.002992.002954.002972.0035300104686800
2016-08-222965.002981.002948.002957.0034200101116800
2016-08-192970.002970.002937.002962.0050000147664600
2016-08-182992.003020.002966.002968.0040000119250200
2016-08-173000.003035.002977.002997.0055900167734900
2016-08-163000.003045.003000.003005.0043200130255500
2016-08-153070.003080.003020.003030.003190097208000
2016-08-123035.003065.003035.003065.0044300135209500
2016-08-103020.003035.003005.003025.0044800135350000
2016-08-093070.003070.003020.003035.0065800200286000
2016-08-083010.003100.002992.003100.00188700578518000
2016-08-052910.002941.002902.002924.0054600159388400
2016-08-042964.002964.002912.002924.0055400162204800
2016-08-032950.002962.002933.002946.0039900117629300
2016-08-022991.002991.002972.002972.002040060779600
2016-08-012991.003000.002957.002977.002880085807100
2016-07-293005.003015.002951.002999.0064500192792700
2016-07-283000.003025.003000.003005.0049600149343000
2016-07-273000.003055.003000.003010.0057300173026000
2016-07-263100.003105.003005.003015.00100000303753000
2016-07-253085.003125.003080.003105.0075200233441000
2016-07-223045.003085.003045.003085.0038600118563500
2016-07-213115.003115.003060.003070.0060700186872500
2016-07-203070.003115.003050.003105.0087200269422500
2016-07-193015.003075.003015.003070.00111300340052500
2016-07-153045.003045.002967.002982.0065500196781400
2016-07-142962.003040.002962.003035.0089700271164700
2016-07-132990.002990.002924.002964.0049300145959500
2016-07-122994.003010.002963.002965.0046500138885900
2016-07-112929.002985.002929.002972.0046200137095800
2016-07-082956.002970.002908.002908.003190093569500
2016-07-072946.002978.002943.002956.0041100121546800
2016-07-062923.002941.002902.002941.003120091071100
2016-07-052926.002945.002895.002944.0048900142827300
2016-07-042931.002946.002911.002926.003190093389000
2016-07-012924.002954.002916.002928.0054000158456100
2016-06-302976.002977.002921.002921.0052900155795800
2016-06-292989.002989.002948.002955.0034200101235300
2016-06-282900.002992.002883.002979.0068300201921100
2016-06-272826.002921.002826.002914.0078900227701500
2016-06-242948.002948.002770.002813.0098900280700600
2016-06-232930.002943.002902.002919.003170092347000
2016-06-222946.002957.002906.002938.002990087632600
2016-06-212928.002951.002903.002942.0055400162241500
2016-06-202924.002954.002899.002942.0064500188906800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog