8153 (株)モスフードサービスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,065	3,065	3,010	3,015	71,900	3,015
2019-12-27	3,070	3,100	3,060	3,085	85,600	3,085
2019-12-26	3,030	3,060	3,025	3,060	48,700	3,060
2019-12-25	3,040	3,040	3,020	3,035	29,200	3,035
2019-12-24	3,040	3,045	3,025	3,045	28,600	3,045
2019-12-23	3,030	3,045	3,030	3,040	23,200	3,040
2019-12-20	3,035	3,065	3,025	3,055	37,900	3,055
2019-12-19	3,050	3,085	3,025	3,035	46,600	3,035
2019-12-18	3,075	3,075	3,025	3,050	45,700	3,050
2019-12-17	3,075	3,090	3,060	3,085	46,000	3,085
2019-12-16	3,060	3,090	3,060	3,075	34,800	3,075
2019-12-13	3,095	3,095	3,055	3,060	76,500	3,060
2019-12-12	3,090	3,090	3,070	3,075	30,300	3,075
2019-12-11	3,080	3,090	3,070	3,080	40,000	3,080
2019-12-10	3,090	3,100	3,070	3,075	58,800	3,075
2019-12-09	3,055	3,085	3,050	3,080	38,600	3,080
2019-12-06	3,050	3,065	3,040	3,055	40,500	3,055
2019-12-05	3,035	3,065	3,035	3,065	31,400	3,065
2019-12-04	3,010	3,055	3,005	3,055	49,500	3,055
2019-12-03	3,055	3,060	3,025	3,030	55,300	3,030
2019-12-02	3,060	3,095	3,055	3,070	71,800	3,070
2019-11-29	3,075	3,090	3,065	3,070	43,700	3,070
2019-11-28	3,080	3,085	3,060	3,075	26,100	3,075
2019-11-27	3,060	3,090	3,060	3,080	33,800	3,080
2019-11-26	3,080	3,085	3,055	3,060	72,300	3,060
2019-11-25	3,075	3,085	3,060	3,070	27,700	3,070
2019-11-22	3,040	3,075	3,020	3,075	51,300	3,075
2019-11-21	3,040	3,050	2,995	3,040	68,100	3,040
2019-11-20	3,030	3,055	3,025	3,040	42,600	3,040
2019-11-19	3,035	3,060	3,030	3,055	43,600	3,055
2019-11-18	3,040	3,070	3,035	3,050	51,400	3,050
2019-11-15	3,060	3,085	3,040	3,055	62,500	3,055
2019-11-14	3,055	3,080	3,030	3,050	73,700	3,050
2019-11-13	3,040	3,080	3,030	3,055	86,100	3,055
2019-11-12	3,040	3,080	3,020	3,060	144,600	3,060
2019-11-11	2,961	3,120	2,943	3,045	324,700	3,045
2019-11-08	2,850	2,859	2,828	2,841	81,500	2,841
2019-11-07	2,820	2,844	2,813	2,839	69,100	2,839
2019-11-06	2,820	2,825	2,786	2,812	44,900	2,812
2019-11-05	2,780	2,832	2,773	2,822	143,000	2,822
2019-11-01	2,729	2,763	2,720	2,761	50,600	2,761
2019-10-31	2,772	2,783	2,736	2,742	100,500	2,742
2019-10-30	2,772	2,777	2,755	2,767	68,800	2,767
2019-10-29	2,792	2,808	2,766	2,769	94,100	2,769
2019-10-28	2,774	2,800	2,771	2,791	81,400	2,791
2019-10-25	2,734	2,762	2,729	2,757	102,000	2,757
2019-10-24	2,740	2,750	2,715	2,726	65,300	2,726
2019-10-23	2,702	2,727	2,684	2,727	88,200	2,727
2019-10-21	2,663	2,703	2,663	2,686	46,700	2,686
2019-10-18	2,700	2,712	2,663	2,663	62,700	2,663
2019-10-17	2,691	2,701	2,681	2,682	79,100	2,682
2019-10-16	2,700	2,722	2,677	2,684	113,800	2,684
2019-10-15	2,687	2,698	2,667	2,686	77,800	2,686
2019-10-11	2,660	2,687	2,646	2,660	128,000	2,660
2019-10-10	2,679	2,691	2,626	2,663	121,400	2,663
2019-10-09	2,664	2,708	2,664	2,675	185,000	2,675
2019-10-08	2,630	2,678	2,630	2,666	228,600	2,666
2019-10-07	2,564	2,591	2,556	2,584	100,200	2,584
2019-10-04	2,488	2,545	2,480	2,538	90,100	2,538
2019-10-03	2,486	2,503	2,474	2,491	46,100	2,491
2019-10-02	2,482	2,525	2,470	2,510	73,300	2,510
2019-10-01	2,474	2,498	2,470	2,475	67,800	2,475
2019-09-30	2,517	2,546	2,470	2,474	170,500	2,474
2019-09-27	2,550	2,574	2,506	2,536	294,800	2,536
2019-09-26	2,605	2,626	2,590	2,598	425,500	2,598
2019-09-25	2,604	2,608	2,574	2,586	154,600	2,586
2019-09-24	2,552	2,614	2,552	2,593	205,700	2,593
2019-09-20	2,511	2,570	2,511	2,552	278,000	2,552
2019-09-19	2,475	2,544	2,465	2,516	172,300	2,516
2019-09-18	2,517	2,518	2,475	2,486	148,700	2,486
2019-09-17	2,495	2,515	2,480	2,507	165,600	2,507
2019-09-13	2,485	2,506	2,458	2,497	166,100	2,497
2019-09-12	2,460	2,516	2,460	2,485	186,200	2,485
2019-09-11	2,403	2,459	2,402	2,446	186,400	2,446
2019-09-10	2,375	2,442	2,372	2,423	223,700	2,423
2019-09-09	2,344	2,383	2,344	2,378	132,600	2,378
2019-09-06	2,370	2,380	2,341	2,344	91,100	2,344
2019-09-05	2,347	2,380	2,346	2,359	134,600	2,359
2019-09-04	2,344	2,350	2,326	2,332	73,300	2,332
2019-09-03	2,326	2,364	2,326	2,353	98,400	2,353
2019-09-02	2,330	2,354	2,318	2,323	88,100	2,323
2019-08-30	2,341	2,344	2,316	2,341	112,000	2,341
2019-08-29	2,330	2,337	2,312	2,325	64,500	2,325
2019-08-28	2,347	2,349	2,323	2,327	71,500	2,327
2019-08-27	2,352	2,358	2,345	2,347	43,300	2,347
2019-08-26	2,301	2,338	2,291	2,332	96,800	2,332
2019-08-23	2,326	2,351	2,326	2,341	62,400	2,341
2019-08-22	2,328	2,328	2,308	2,322	57,700	2,322
2019-08-21	2,325	2,326	2,302	2,323	51,900	2,323
2019-08-20	2,333	2,339	2,325	2,339	38,100	2,339
2019-08-19	2,326	2,332	2,298	2,328	61,900	2,328
2019-08-16	2,316	2,316	2,293	2,313	82,300	2,313
2019-08-15	2,301	2,325	2,290	2,306	141,900	2,306
2019-08-14	2,359	2,359	2,303	2,338	147,100	2,338
2019-08-13	2,377	2,378	2,311	2,344	182,200	2,344
2019-08-09	2,410	2,427	2,405	2,420	47,100	2,420
2019-08-08	2,436	2,438	2,412	2,414	91,200	2,414
2019-08-07	2,423	2,453	2,415	2,451	51,400	2,451
2019-08-06	2,355	2,430	2,331	2,429	90,900	2,429
2019-08-05	2,395	2,420	2,359	2,399	70,300	2,399
2019-08-02	2,416	2,439	2,388	2,403	96,100	2,403
2019-08-01	2,425	2,444	2,408	2,437	44,900	2,437
2019-07-31	2,501	2,501	2,430	2,433	146,200	2,433
2019-07-30	2,491	2,510	2,487	2,510	70,900	2,510
2019-07-29	2,460	2,489	2,459	2,480	62,000	2,480
2019-07-26	2,452	2,458	2,430	2,458	43,100	2,458
2019-07-25	2,441	2,459	2,440	2,456	41,400	2,456
2019-07-24	2,430	2,441	2,412	2,440	45,200	2,440
2019-07-23	2,420	2,444	2,410	2,436	68,000	2,436
2019-07-22	2,424	2,425	2,398	2,414	42,900	2,414
2019-07-19	2,393	2,438	2,388	2,428	77,300	2,428
2019-07-18	2,420	2,449	2,386	2,390	90,900	2,390
2019-07-17	2,428	2,444	2,417	2,424	65,400	2,424
2019-07-16	2,410	2,426	2,385	2,423	57,100	2,423
2019-07-12	2,409	2,426	2,399	2,409	51,900	2,409
2019-07-11	2,380	2,406	2,378	2,401	36,500	2,401
2019-07-10	2,384	2,386	2,367	2,379	69,100	2,379
2019-07-09	2,406	2,420	2,372	2,384	101,600	2,384
2019-07-08	2,460	2,460	2,402	2,407	100,300	2,407
2019-07-05	2,463	2,469	2,446	2,461	74,600	2,461
2019-07-04	2,438	2,474	2,438	2,471	58,000	2,471
2019-07-03	2,421	2,460	2,416	2,433	119,000	2,433
2019-07-02	2,415	2,425	2,398	2,421	51,000	2,421
2019-07-01	2,389	2,419	2,381	2,408	108,500	2,408
2019-06-28	2,399	2,402	2,360	2,361	74,600	2,361
2019-06-27	2,351	2,399	2,351	2,399	92,700	2,399
2019-06-26	2,340	2,362	2,335	2,350	66,200	2,350
2019-06-25	2,338	2,404	2,335	2,353	114,500	2,353
2019-06-24	2,345	2,345	2,316	2,335	65,200	2,335
2019-06-21	2,402	2,402	2,345	2,352	98,700	2,352
2019-06-20	2,395	2,409	2,387	2,401	90,800	2,401
2019-06-19	2,371	2,399	2,350	2,385	115,600	2,385
2019-06-18	2,378	2,411	2,335	2,349	101,100	2,349
2019-06-17	2,384	2,408	2,374	2,378	82,800	2,378
2019-06-14	2,373	2,385	2,355	2,384	66,700	2,384
2019-06-13	2,400	2,400	2,333	2,366	146,200	2,366
2019-06-12	2,416	2,422	2,402	2,404	54,100	2,404
2019-06-11	2,409	2,418	2,401	2,412	42,200	2,412
2019-06-10	2,424	2,429	2,396	2,411	51,700	2,411
2019-06-07	2,400	2,411	2,392	2,406	49,700	2,406
2019-06-06	2,392	2,409	2,390	2,393	33,800	2,393
2019-06-05	2,354	2,399	2,353	2,392	76,400	2,392
2019-06-04	2,349	2,349	2,322	2,340	66,100	2,340
2019-06-03	2,361	2,361	2,336	2,349	76,100	2,349
2019-05-31	2,400	2,400	2,365	2,377	76,900	2,377
2019-05-30	2,397	2,421	2,387	2,409	64,700	2,409
2019-05-29	2,394	2,437	2,375	2,416	75,400	2,416
2019-05-28	2,403	2,417	2,398	2,408	59,600	2,408
2019-05-27	2,399	2,413	2,388	2,403	37,200	2,403
2019-05-24	2,377	2,406	2,368	2,399	67,900	2,399
2019-05-23	2,399	2,399	2,367	2,392	91,200	2,392
2019-05-22	2,447	2,448	2,405	2,408	79,800	2,408
2019-05-21	2,426	2,439	2,415	2,437	44,400	2,437
2019-05-20	2,415	2,429	2,403	2,426	44,800	2,426
2019-05-17	2,392	2,405	2,372	2,400	72,000	2,400
2019-05-16	2,370	2,395	2,369	2,384	67,500	2,384
2019-05-15	2,413	2,413	2,355	2,361	191,100	2,361
2019-05-14	2,422	2,422	2,351	2,399	184,100	2,399
2019-05-13	2,610	2,616	2,463	2,463	246,900	2,463
2019-05-10	2,582	2,630	2,577	2,609	90,800	2,609
2019-05-09	2,610	2,610	2,568	2,595	106,800	2,595
2019-05-08	2,631	2,645	2,611	2,619	73,200	2,619
2019-05-07	2,607	2,653	2,607	2,647	65,800	2,647
2019-04-26	2,687	2,689	2,599	2,607	239,700	2,607
2019-04-25	2,655	2,688	2,655	2,685	55,600	2,685
2019-04-24	2,648	2,674	2,646	2,660	110,800	2,660
2019-04-23	2,618	2,645	2,618	2,641	42,800	2,641
2019-04-22	2,597	2,622	2,592	2,618	53,000	2,618
2019-04-19	2,589	2,624	2,582	2,584	87,100	2,584
2019-04-18	2,597	2,597	2,567	2,571	85,000	2,571
2019-04-17	2,599	2,612	2,592	2,603	52,400	2,603
2019-04-16	2,597	2,610	2,585	2,606	59,500	2,606
2019-04-15	2,600	2,616	2,594	2,611	86,700	2,611
2019-04-12	2,584	2,589	2,572	2,580	48,000	2,580
2019-04-11	2,580	2,585	2,558	2,580	68,200	2,580
2019-04-10	2,575	2,613	2,574	2,588	65,300	2,588
2019-04-09	2,615	2,615	2,581	2,586	131,500	2,586
2019-04-08	2,650	2,650	2,605	2,608	120,600	2,608
2019-04-05	2,663	2,678	2,652	2,656	104,600	2,656
2019-04-04	2,671	2,683	2,660	2,663	80,400	2,663
2019-04-03	2,680	2,706	2,675	2,689	81,400	2,689
2019-04-02	2,728	2,735	2,684	2,684	72,600	2,684
2019-04-01	2,707	2,731	2,693	2,723	85,500	2,723
2019-03-29	2,722	2,729	2,690	2,690	144,100	2,690
2019-03-28	2,782	2,782	2,715	2,715	182,400	2,715
2019-03-27	2,813	2,826	2,794	2,816	195,100	2,816
2019-03-26	2,827	2,866	2,810	2,854	332,600	2,854
2019-03-25	2,811	2,837	2,794	2,806	203,800	2,806
2019-03-22	2,806	2,832	2,805	2,830	233,500	2,830
2019-03-20	2,819	2,821	2,786	2,798	237,900	2,798
2019-03-19	2,869	2,872	2,810	2,824	126,600	2,824
2019-03-18	2,838	2,866	2,831	2,863	147,300	2,863
2019-03-15	2,814	2,835	2,814	2,829	89,100	2,829
2019-03-14	2,830	2,830	2,814	2,814	68,700	2,814
2019-03-13	2,810	2,828	2,807	2,816	50,900	2,816
2019-03-12	2,807	2,828	2,784	2,818	96,500	2,818
2019-03-11	2,792	2,811	2,785	2,807	102,100	2,807
2019-03-08	2,787	2,800	2,772	2,779	97,200	2,779
2019-03-07	2,792	2,819	2,789	2,812	61,900	2,812
2019-03-06	2,797	2,802	2,777	2,796	77,000	2,796
2019-03-05	2,814	2,820	2,792	2,793	100,700	2,793
2019-03-04	2,825	2,840	2,815	2,828	70,200	2,828
2019-03-01	2,804	2,820	2,793	2,815	62,100	2,815
2019-02-28	2,770	2,806	2,760	2,801	152,600	2,801
2019-02-27	2,761	2,787	2,757	2,773	94,400	2,773
2019-02-26	2,768	2,781	2,751	2,751	65,600	2,751
2019-02-25	2,769	2,777	2,762	2,775	39,800	2,775
2019-02-22	2,763	2,779	2,754	2,769	41,800	2,769
2019-02-21	2,759	2,773	2,754	2,761	42,600	2,761
2019-02-20	2,727	2,776	2,724	2,759	54,600	2,759
2019-02-19	2,710	2,734	2,705	2,727	65,600	2,727
2019-02-18	2,683	2,712	2,669	2,711	75,600	2,711
2019-02-15	2,678	2,678	2,656	2,657	100,000	2,657
2019-02-14	2,666	2,701	2,661	2,678	88,100	2,678
2019-02-13	2,722	2,722	2,673	2,674	105,400	2,674
2019-02-12	2,728	2,743	2,692	2,703	156,600	2,703
2019-02-08	2,701	2,727	2,688	2,720	106,500	2,720
2019-02-07	2,747	2,747	2,713	2,721	71,700	2,721
2019-02-06	2,767	2,767	2,748	2,752	24,300	2,752
2019-02-05	2,765	2,780	2,742	2,746	60,000	2,746
2019-02-04	2,748	2,769	2,737	2,765	49,600	2,765
2019-02-01	2,736	2,761	2,729	2,730	41,100	2,730
2019-01-31	2,757	2,772	2,711	2,729	98,400	2,729
2019-01-30	2,785	2,785	2,736	2,736	109,600	2,736
2019-01-29	2,785	2,798	2,775	2,789	36,600	2,789
2019-01-28	2,810	2,810	2,787	2,787	41,000	2,787
2019-01-25	2,817	2,838	2,802	2,802	46,800	2,802
2019-01-24	2,809	2,832	2,798	2,823	32,800	2,823
2019-01-23	2,805	2,830	2,798	2,811	42,600	2,811
2019-01-22	2,864	2,874	2,807	2,807	54,000	2,807
2019-01-21	2,830	2,840	2,810	2,835	44,100	2,835
2019-01-18	2,796	2,820	2,774	2,805	85,600	2,805
2019-01-17	2,770	2,788	2,743	2,762	50,200	2,762
2019-01-16	2,741	2,781	2,728	2,735	87,600	2,735
2019-01-15	2,750	2,752	2,717	2,727	113,100	2,727
2019-01-11	2,806	2,818	2,760	2,767	133,900	2,767
2019-01-10	2,863	2,868	2,830	2,854	40,900	2,854
2019-01-09	2,845	2,886	2,816	2,873	70,400	2,873
2019-01-08	2,858	2,871	2,812	2,812	85,400	2,812
2019-01-07	2,897	2,905	2,829	2,851	74,500	2,851
2019-01-04	2,755	2,844	2,716	2,836	102,100	2,836

分割・併合履歴： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8153 (株)モスフードサービス の時系列データ [2019年度]

8153 (株)モスフードサービスの時系列データ [2019年度]