[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 
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
2016-06-172945.002967.002875.002875.0059200171520600
2016-06-162956.002960.002892.002897.0069000201078700
2016-06-152940.002973.002928.002963.0055900165103600
2016-06-142970.002981.002915.002940.0048000141167000
2016-06-133005.003015.002978.002978.0079100237144600
2016-06-103000.003030.002998.003015.00117900354781900
2016-06-092960.003000.002960.002995.0048300144426600
2016-06-082941.002994.002941.002993.0059400176545200
2016-06-072957.002963.002935.002940.003340098425400
2016-06-062946.002964.002938.002960.0040200118640200
2016-06-032900.002961.002900.002961.0063300186404600
2016-06-022939.002939.002890.002899.0079500230975400
2016-06-012940.002968.002940.002955.0044000130045700
2016-05-312936.003000.002922.003000.00126300375263100
2016-05-302876.002928.002876.002925.0043400126183400
2016-05-272875.002886.002854.002876.0053100152835600
2016-05-262880.002880.002853.002859.002790079916100
2016-05-252871.002875.002850.002853.002970084861300
2016-05-242854.002868.002847.002851.002480070821700
2016-05-232888.002888.002847.002853.0070600201887900
2016-05-202890.002904.002885.002888.002950085289400
2016-05-192901.002911.002882.002884.0047200136448000
2016-05-182900.002911.002882.002897.0039300113761700
2016-05-172887.002914.002884.002913.0038300111155900
2016-05-162905.002917.002880.002884.0054600158124900
2016-05-132999.002999.002890.002896.00143300419556700
2016-05-123005.003030.003000.003025.0046300139679500
2016-05-113030.003030.002990.003015.0056100168874100
2016-05-103010.003030.002998.003020.0074100223775100
2016-05-092978.003010.002975.003010.00108400325293400
2016-05-062930.003010.002915.002972.00226000668795600
2016-05-022880.002881.002835.002844.0090800258880100
2016-04-282929.002942.002881.002894.0077100224415700
2016-04-272907.002933.002890.002901.0048900142352300
2016-04-262893.002912.002876.002896.0046600134807600
2016-04-252905.002905.002877.002890.0049800143886800
2016-04-222916.002928.002891.002913.0083300241906200
2016-04-212934.002940.002915.002920.0054800160308900
2016-04-202921.002935.002904.002907.0048500141431100
2016-04-192914.002927.002895.002915.0058200169443500
2016-04-182895.002895.002869.002878.0067600194817400
2016-04-152925.002936.002912.002922.0046800136723400
2016-04-142948.002948.002909.002946.0072100211041600
2016-04-132950.002952.002906.002931.0079300231949800
2016-04-122960.002975.002924.002932.0099100291905800
2016-04-112980.002988.002927.002960.0060100177477100
2016-04-082905.002997.002898.002979.00109400323174800
2016-04-072890.002940.002890.002935.0075500221000700
2016-04-062895.002910.002876.002896.0060900176073600
2016-04-052943.002978.002895.002899.0066300193442800
2016-04-042905.002977.002898.002943.0098900290603800
2016-04-012936.002938.002891.002898.00126300367071700
2016-03-313000.003015.002940.002941.00109600325806600
2016-03-303000.003015.002988.003005.0075600227005400
2016-03-293025.003035.002983.003015.00181900547973600
2016-03-283020.003035.003000.003035.005971001801699500
2016-03-253050.003050.003015.003025.00190400577119500
2016-03-243080.003080.003030.003030.00257500786577000
2016-03-233090.003105.003055.003095.00162200501187000
2016-03-223045.003080.003045.003080.00144700442441000
2016-03-183080.003080.003040.003075.00117700360184000
2016-03-173080.003095.003055.003080.00128100393804000
2016-03-163100.003100.003075.003085.0098600304529000
2016-03-153085.003105.003070.003100.00101500313551500
2016-03-143100.003110.003070.003095.0096300296892500
2016-03-113065.003090.003050.003080.00108300332772000
2016-03-103055.003105.003055.003075.0062700192696000
2016-03-093075.003075.003040.003055.0060300184310000
2016-03-083070.003095.003025.003085.00115900354535000
2016-03-073080.003090.003060.003070.00100300308122000
2016-03-043180.003180.003080.003125.00113900354214000
2016-03-033195.003200.003170.003190.0051500164047000
2016-03-023250.003270.003200.003215.0077300249332000
2016-03-013145.003220.003145.003195.0093700299430500
2016-02-293100.003245.003100.003145.00148000470666500
2016-02-263100.003110.003070.003080.0063300195413500
2016-02-253055.003095.003055.003085.0075400232477000
2016-02-243035.003105.003020.003075.0069100212291500
2016-02-233150.003155.003040.003055.0080500248157500
2016-02-223070.003115.003070.003105.0054800169856000
2016-02-193075.003080.003040.003075.0058500179283500
2016-02-183125.003130.003075.003080.0078200242335500
2016-02-173100.003130.003060.003100.00102300316059000
2016-02-163180.003255.003130.003135.00104400332685500
2016-02-153255.003255.003160.003220.00113300364447500
2016-02-123095.003130.003025.003045.00123200378863500
2016-02-103270.003300.003160.003200.0077000247169500
2016-02-093255.003325.003235.003280.0078900258991000
2016-02-083420.003440.003315.003375.0080900273215500
2016-02-053310.003330.003255.003290.0063600208929500
2016-02-043460.003470.003345.003355.0070300238582000
2016-02-033400.003470.003390.003460.0075300258138000
2016-02-023495.003510.003465.003485.0061400214041500
2016-02-013375.003525.003370.003500.00119300412651500
2016-01-293280.003345.003265.003335.00105500349079500
2016-01-283245.003295.003230.003255.0074600243836000
2016-01-273250.003290.003230.003245.0078200254626000
2016-01-263185.003240.003160.003185.0080100256915000
2016-01-253165.003195.003130.003195.0052800167493000
2016-01-223030.003135.003000.003125.00101900313342500
2016-01-213095.003130.003000.003000.00129100396867000
2016-01-203155.003180.003100.003100.0064300201271500
2016-01-193145.003190.003135.003150.0074500235293000
2016-01-183150.003185.003125.003160.0063100199057000
2016-01-153215.003235.003200.003225.0062900202486000
2016-01-143150.003185.003100.003175.0094100296612000
2016-01-133120.003190.003110.003175.0049600156583500
2016-01-123150.003175.003085.003090.00105700330217500
2016-01-083210.003245.003185.003190.0081400261177000
2016-01-073255.003270.003205.003215.0046300149523500
2016-01-063285.003330.003225.003255.0066000216456000
2016-01-053210.003310.003165.003285.0095600310941500
2016-01-043280.003290.003210.003210.0047800155211500
2015-12-303245.003265.003215.003260.0034700112670500
2015-12-293195.003255.003155.003255.0060200193803000
2015-12-283225.003245.003150.003170.0052000165420500
2015-12-253175.003225.003155.003215.0043600139678000
2015-12-243255.003270.003170.003175.0051900167140000
2015-12-223205.003250.003195.003240.0057600186016000
2015-12-213185.003225.003155.003180.0044800142481000
2015-12-183215.003245.003175.003180.00104900336616500
2015-12-173170.003240.003170.003215.00107800346277000
2015-12-163140.003160.003105.003130.0074500232970000
2015-12-153150.003200.003115.003115.0053700168837000
2015-12-143090.003175.003080.003170.00112500351474000
2015-12-113155.003205.003135.003145.00102200323052000
2015-12-103280.003280.003170.003175.00110800356244000
2015-12-093190.003280.003190.003275.00172600559088000
2015-12-083160.003195.003160.003185.0067500214639000
2015-12-073140.003185.003140.003160.0056600179132500
2015-12-043145.003165.003115.003140.0059500186987000
2015-12-033185.003200.003185.003190.0089000284044000

   ※ 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