8153 (株)モスフードサービス の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 5,710 | 5,710 | 5,710 | 5,710 | 1,000 | 2,441.78 |
| 1988-12-27 | 5,760 | 5,760 | 5,750 | 5,750 | 6,000 | 2,458.88 |
| 1988-12-26 | 5,770 | 5,770 | 5,750 | 5,750 | 7,000 | 2,458.88 |
| 1988-12-24 | 5,770 | 5,770 | 5,770 | 5,770 | 2,000 | 2,467.43 |
| 1988-12-23 | 5,760 | 5,760 | 5,740 | 5,740 | 12,000 | 2,454.61 |
| 1988-12-22 | 5,790 | 5,790 | 5,760 | 5,760 | 5,000 | 2,463.16 |
| 1988-12-21 | 5,760 | 5,800 | 5,760 | 5,800 | 5,000 | 2,480.26 |
| 1988-12-16 | 5,790 | 5,790 | 5,650 | 5,700 | 531,000 | 2,437.50 |
| 1988-12-15 | 5,750 | 5,800 | 5,700 | 5,800 | 4,000 | 2,480.26 |
| 1988-12-14 | 5,770 | 5,770 | 5,750 | 5,750 | 10,000 | 2,458.88 |
| 1988-12-13 | 5,710 | 5,710 | 5,710 | 5,710 | 1,000 | 2,441.78 |
| 1988-12-12 | 5,800 | 5,800 | 5,750 | 5,750 | 4,000 | 2,458.88 |
| 1988-12-09 | 5,710 | 5,810 | 5,710 | 5,800 | 20,000 | 2,480.26 |
| 1988-12-08 | 5,800 | 5,800 | 5,800 | 5,800 | 3,000 | 2,480.26 |
| 1988-12-07 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 | 2,437.50 |
| 1988-12-06 | 5,700 | 5,800 | 5,700 | 5,700 | 16,000 | 2,437.50 |
| 1988-12-05 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 2,480.26 |
| 1988-12-03 | 5,830 | 5,840 | 5,790 | 5,800 | 15,000 | 2,480.26 |
| 1988-12-02 | 5,800 | 5,800 | 5,760 | 5,800 | 9,000 | 2,480.26 |
| 1988-12-01 | 5,770 | 5,770 | 5,750 | 5,750 | 4,000 | 2,458.88 |
| 1988-11-30 | 5,900 | 5,900 | 5,800 | 5,800 | 7,000 | 2,480.26 |
| 1988-11-29 | 5,750 | 5,900 | 5,750 | 5,900 | 7,000 | 2,523.03 |
| 1988-11-28 | 5,500 | 5,750 | 5,500 | 5,750 | 8,000 | 2,458.88 |
| 1988-11-26 | 5,470 | 5,470 | 5,470 | 5,470 | 7,000 | 2,339.15 |
| 1988-11-24 | 5,250 | 5,470 | 5,250 | 5,470 | 18,000 | 2,339.15 |
| 1988-11-22 | 5,250 | 5,250 | 5,250 | 5,250 | 5,000 | 2,245.07 |
| 1988-11-21 | 5,260 | 5,300 | 5,250 | 5,250 | 19,000 | 2,245.07 |
| 1988-11-18 | 5,250 | 5,260 | 5,250 | 5,260 | 5,000 | 2,249.34 |
| 1988-11-17 | 5,250 | 5,250 | 5,250 | 5,250 | 3,000 | 2,245.07 |
| 1988-11-14 | 5,450 | 5,450 | 5,250 | 5,250 | 3,000 | 2,245.07 |
| 1988-11-11 | 5,250 | 5,250 | 5,250 | 5,250 | 12,000 | 2,245.07 |
| 1988-11-10 | 5,260 | 5,260 | 5,250 | 5,250 | 4,000 | 2,245.07 |
| 1988-11-09 | 5,250 | 5,260 | 5,250 | 5,250 | 13,000 | 2,245.07 |
| 1988-11-08 | 5,250 | 5,250 | 5,250 | 5,250 | 9,000 | 2,245.07 |
| 1988-11-07 | 5,250 | 5,250 | 5,250 | 5,250 | 3,000 | 2,245.07 |
| 1988-11-04 | 5,200 | 5,250 | 5,190 | 5,190 | 13,000 | 2,219.41 |
| 1988-10-28 | 5,210 | 5,210 | 5,210 | 5,210 | 1,000 | 2,227.96 |
| 1988-10-27 | 5,240 | 5,240 | 5,140 | 5,140 | 5,000 | 2,198.03 |
| 1988-10-26 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 2,351.97 |
| 1988-10-25 | 5,500 | 5,500 | 5,400 | 5,400 | 6,000 | 2,309.21 |
| 1988-10-24 | 5,550 | 5,550 | 5,530 | 5,530 | 6,000 | 2,364.80 |
| 1988-10-22 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 | 2,330.59 |
| 1988-10-21 | 5,310 | 5,310 | 5,310 | 5,310 | 1,000 | 2,270.72 |
| 1988-10-20 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 | 2,223.68 |
| 1988-10-18 | 5,210 | 5,340 | 5,200 | 5,200 | 13,000 | 2,223.68 |
| 1988-10-14 | 5,650 | 5,650 | 5,650 | 5,650 | 2,000 | 2,416.12 |
| 1988-10-12 | 5,560 | 5,560 | 5,350 | 5,550 | 11,000 | 2,373.36 |
| 1988-10-11 | 5,550 | 5,550 | 5,550 | 5,550 | 6,000 | 2,373.36 |
| 1988-10-03 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 2,437.50 |
| 1988-09-29 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 2,399.01 |
| 1988-09-28 | 5,730 | 5,730 | 5,500 | 5,510 | 7,000 | 2,356.25 |
| 1988-09-27 | 5,750 | 5,750 | 5,750 | 5,750 | 11,000 | 2,458.88 |
| 1988-09-26 | 7,250 | 7,450 | 7,190 | 7,450 | 28,000 | 2,450.66 |
| 1988-09-24 | 7,350 | 7,350 | 7,280 | 7,280 | 23,000 | 2,394.74 |
| 1988-09-22 | 7,530 | 7,540 | 7,450 | 7,450 | 5,000 | 2,450.66 |
| 1988-09-21 | 7,650 | 7,650 | 7,450 | 7,540 | 12,000 | 2,480.26 |
| 1988-09-20 | 7,700 | 7,800 | 7,650 | 7,650 | 8,000 | 2,516.45 |
| 1988-09-19 | 7,940 | 7,950 | 7,750 | 7,750 | 17,000 | 2,549.34 |
| 1988-09-16 | 7,950 | 7,950 | 7,950 | 7,950 | 15,000 | 2,615.13 |
| 1988-09-14 | 7,950 | 7,960 | 7,950 | 7,950 | 17,000 | 2,615.13 |
| 1988-09-13 | 7,950 | 8,000 | 7,910 | 8,000 | 13,000 | 2,631.58 |
| 1988-09-12 | 7,900 | 7,900 | 7,700 | 7,750 | 11,000 | 2,549.34 |
| 1988-09-09 | 7,950 | 8,000 | 7,900 | 7,900 | 30,000 | 2,598.69 |
| 1988-09-08 | 8,000 | 8,000 | 7,950 | 7,950 | 10,000 | 2,615.13 |
| 1988-09-07 | 8,090 | 8,090 | 8,000 | 8,000 | 9,000 | 2,631.58 |
| 1988-09-06 | 8,000 | 8,100 | 8,000 | 8,000 | 5,000 | 2,631.58 |
| 1988-09-05 | 8,100 | 8,100 | 8,000 | 8,000 | 14,000 | 2,631.58 |
| 1988-09-03 | 7,940 | 8,000 | 7,940 | 8,000 | 9,000 | 2,631.58 |
| 1988-09-02 | 7,860 | 7,950 | 7,850 | 7,950 | 5,000 | 2,615.13 |
| 1988-09-01 | 7,850 | 7,900 | 7,850 | 7,900 | 6,000 | 2,598.69 |
| 1988-08-31 | 8,190 | 8,200 | 8,100 | 8,150 | 14,000 | 2,680.92 |
| 1988-08-30 | 8,100 | 8,200 | 8,100 | 8,200 | 26,000 | 2,697.37 |
| 1988-08-29 | 7,910 | 8,000 | 7,910 | 7,970 | 66,000 | 2,621.71 |
| 1988-08-27 | 7,800 | 7,800 | 7,700 | 7,700 | 3,000 | 2,532.90 |
| 1988-08-26 | 7,800 | 7,800 | 7,800 | 7,800 | 2,000 | 2,565.79 |
| 1988-08-25 | 8,000 | 8,100 | 8,000 | 8,000 | 17,000 | 2,631.58 |
| 1988-08-24 | 8,100 | 8,200 | 8,000 | 8,000 | 50,000 | 2,631.58 |
| 1988-08-23 | 7,830 | 8,100 | 7,830 | 8,100 | 41,000 | 2,664.47 |
| 1988-08-22 | 7,830 | 7,830 | 7,830 | 7,830 | 11,000 | 2,575.66 |
| 1988-08-19 | 7,800 | 7,830 | 7,800 | 7,830 | 8,000 | 2,575.66 |
| 1988-08-18 | 7,790 | 7,790 | 7,750 | 7,790 | 14,000 | 2,562.50 |
| 1988-08-17 | 7,800 | 7,800 | 7,800 | 7,800 | 9,000 | 2,565.79 |
| 1988-08-16 | 7,790 | 7,790 | 7,760 | 7,760 | 26,000 | 2,552.63 |
| 1988-08-15 | 7,800 | 7,810 | 7,750 | 7,790 | 31,000 | 2,562.50 |
| 1988-08-12 | 7,700 | 7,750 | 7,630 | 7,750 | 15,000 | 2,549.34 |
| 1988-08-11 | 7,500 | 7,550 | 7,500 | 7,550 | 24,000 | 2,483.55 |
| 1988-08-10 | 7,400 | 7,500 | 7,400 | 7,500 | 6,000 | 2,467.11 |
| 1988-08-09 | 7,450 | 7,460 | 7,440 | 7,450 | 10,000 | 2,450.66 |
| 1988-08-08 | 7,450 | 7,450 | 7,450 | 7,450 | 2,000 | 2,450.66 |
| 1988-08-06 | 7,450 | 7,450 | 7,450 | 7,450 | 10,000 | 2,450.66 |
| 1988-08-05 | 7,400 | 7,420 | 7,400 | 7,420 | 4,000 | 2,440.79 |
| 1988-08-04 | 7,370 | 7,370 | 7,370 | 7,370 | 1,000 | 2,424.34 |
| 1988-08-03 | 7,400 | 7,400 | 7,350 | 7,350 | 4,000 | 2,417.76 |
| 1988-08-02 | 7,400 | 7,400 | 7,400 | 7,400 | 8,000 | 2,434.21 |
| 1988-07-30 | 7,400 | 7,400 | 7,400 | 7,400 | 13,000 | 2,434.21 |
| 1988-07-29 | 7,450 | 7,450 | 7,400 | 7,400 | 6,000 | 2,434.21 |
| 1988-07-28 | 7,350 | 7,400 | 7,350 | 7,400 | 11,000 | 2,434.21 |
| 1988-07-27 | 7,400 | 7,400 | 7,350 | 7,350 | 9,000 | 2,417.76 |
| 1988-07-26 | 7,400 | 7,400 | 7,350 | 7,350 | 4,000 | 2,417.76 |
| 1988-07-25 | 7,350 | 7,400 | 7,350 | 7,350 | 8,000 | 2,417.76 |
| 1988-07-23 | 7,400 | 7,400 | 7,400 | 7,400 | 4,000 | 2,434.21 |
| 1988-07-22 | 7,400 | 7,500 | 7,400 | 7,400 | 8,000 | 2,434.21 |
| 1988-07-21 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 | 2,434.21 |
| 1988-07-20 | 7,300 | 7,400 | 7,300 | 7,300 | 8,000 | 2,401.32 |
| 1988-07-19 | 7,590 | 7,600 | 7,400 | 7,400 | 15,000 | 2,434.21 |
| 1988-07-18 | 7,600 | 7,600 | 7,600 | 7,600 | 6,000 | 2,500 |
| 1988-07-15 | 7,700 | 7,700 | 7,600 | 7,610 | 21,000 | 2,503.29 |
| 1988-07-14 | 7,500 | 7,600 | 7,490 | 7,600 | 25,000 | 2,500 |
| 1988-07-13 | 7,400 | 7,500 | 7,400 | 7,500 | 13,000 | 2,467.11 |
| 1988-07-12 | 7,300 | 7,450 | 7,300 | 7,450 | 25,000 | 2,450.66 |
| 1988-07-11 | 7,200 | 7,300 | 7,200 | 7,300 | 16,000 | 2,401.32 |
| 1988-07-08 | 7,150 | 7,300 | 7,150 | 7,300 | 3,000 | 2,401.32 |
| 1988-07-07 | 7,150 | 7,150 | 7,150 | 7,150 | 49,000 | 2,351.97 |
| 1988-07-06 | 7,150 | 7,150 | 7,150 | 7,150 | 9,000 | 2,351.97 |
| 1988-07-05 | 7,160 | 7,160 | 7,150 | 7,150 | 5,000 | 2,351.97 |
| 1988-07-04 | 7,150 | 7,150 | 7,130 | 7,140 | 4,000 | 2,348.69 |
| 1988-07-02 | 7,150 | 7,150 | 7,100 | 7,100 | 8,000 | 2,335.53 |
| 1988-07-01 | 7,160 | 7,160 | 7,150 | 7,150 | 7,000 | 2,351.97 |
| 1988-06-30 | 7,380 | 7,380 | 7,160 | 7,160 | 11,000 | 2,355.26 |
| 1988-06-29 | 7,300 | 7,400 | 7,300 | 7,400 | 5,000 | 2,434.21 |
| 1988-06-28 | 7,150 | 7,450 | 7,150 | 7,450 | 35,000 | 2,450.66 |
| 1988-06-27 | 7,250 | 7,350 | 7,150 | 7,350 | 41,000 | 2,417.76 |
| 1988-06-25 | 7,340 | 7,340 | 7,330 | 7,330 | 3,000 | 2,411.19 |
| 1988-06-24 | 7,300 | 7,350 | 7,270 | 7,350 | 18,000 | 2,417.76 |
| 1988-06-23 | 7,400 | 7,400 | 7,350 | 7,350 | 3,000 | 2,417.76 |
| 1988-06-22 | 7,550 | 7,550 | 7,400 | 7,400 | 6,000 | 2,434.21 |
| 1988-06-20 | 7,550 | 7,600 | 7,550 | 7,600 | 22,000 | 2,500 |
| 1988-06-17 | 7,550 | 7,550 | 7,550 | 7,550 | 5,000 | 2,483.55 |
| 1988-06-16 | 7,500 | 7,550 | 7,500 | 7,550 | 8,000 | 2,483.55 |
| 1988-06-15 | 7,580 | 7,580 | 7,500 | 7,500 | 2,000 | 2,467.11 |
| 1988-06-14 | 7,600 | 7,600 | 7,600 | 7,600 | 9,000 | 2,500 |
| 1988-06-13 | 7,550 | 7,560 | 7,550 | 7,550 | 10,000 | 2,483.55 |
| 1988-06-10 | 7,600 | 7,600 | 7,550 | 7,550 | 7,000 | 2,483.55 |
| 1988-06-09 | 7,550 | 7,600 | 7,550 | 7,600 | 8,000 | 2,500 |
| 1988-06-08 | 7,640 | 7,650 | 7,600 | 7,600 | 37,000 | 2,500 |
| 1988-06-07 | 7,700 | 7,700 | 7,650 | 7,650 | 19,000 | 2,516.45 |
| 1988-06-06 | 7,740 | 7,740 | 7,700 | 7,700 | 6,000 | 2,532.90 |
| 1988-06-04 | 7,650 | 7,650 | 7,650 | 7,650 | 13,000 | 2,516.45 |
| 1988-06-03 | 7,700 | 7,700 | 7,560 | 7,650 | 64,000 | 2,516.45 |
| 1988-06-02 | 7,750 | 7,750 | 7,650 | 7,700 | 30,000 | 2,532.90 |
| 1988-06-01 | 7,570 | 7,650 | 7,570 | 7,650 | 38,000 | 2,516.45 |
| 1988-05-31 | 7,500 | 7,570 | 7,500 | 7,570 | 10,000 | 2,490.13 |
| 1988-05-30 | 7,450 | 7,550 | 7,450 | 7,550 | 15,000 | 2,483.55 |
| 1988-05-28 | 7,560 | 7,600 | 7,550 | 7,550 | 22,000 | 2,483.55 |
| 1988-05-27 | 7,700 | 7,700 | 7,650 | 7,660 | 25,000 | 2,519.74 |
| 1988-05-26 | 7,690 | 7,700 | 7,650 | 7,650 | 23,000 | 2,516.45 |
| 1988-05-25 | 7,650 | 7,660 | 7,570 | 7,620 | 73,000 | 2,506.58 |
| 1988-05-24 | 7,680 | 7,800 | 7,670 | 7,670 | 39,000 | 2,523.03 |
| 1988-05-23 | 7,720 | 7,750 | 7,650 | 7,750 | 88,000 | 2,549.34 |
| 1988-05-20 | 7,440 | 7,620 | 7,440 | 7,620 | 61,000 | 2,506.58 |
| 1988-05-19 | 7,390 | 7,510 | 7,350 | 7,430 | 59,000 | 2,444.08 |
| 1988-05-18 | 7,200 | 7,400 | 7,180 | 7,400 | 157,000 | 2,434.21 |
| 1988-05-17 | 7,100 | 7,210 | 7,040 | 7,210 | 175,000 | 2,371.71 |
| 1988-05-16 | 6,960 | 7,000 | 6,900 | 7,000 | 76,000 | 2,302.63 |
| 1988-05-13 | 6,870 | 6,960 | 6,870 | 6,960 | 38,000 | 2,289.47 |
| 1988-05-12 | 6,870 | 6,900 | 6,870 | 6,870 | 12,000 | 2,259.87 |
| 1988-05-11 | 6,890 | 6,930 | 6,890 | 6,900 | 26,000 | 2,269.74 |
| 1988-05-10 | 6,850 | 6,860 | 6,850 | 6,860 | 13,000 | 2,256.58 |
| 1988-05-09 | 6,850 | 6,850 | 6,850 | 6,850 | 5,000 | 2,253.29 |
| 1988-05-07 | 6,840 | 6,900 | 6,830 | 6,900 | 5,000 | 2,269.74 |
| 1988-05-06 | 6,870 | 6,870 | 6,750 | 6,840 | 21,000 | 2,250 |
| 1988-05-02 | 6,860 | 6,870 | 6,860 | 6,870 | 2,000 | 2,259.87 |
| 1988-04-30 | 6,850 | 6,900 | 6,850 | 6,900 | 7,000 | 2,269.74 |
| 1988-04-28 | 6,860 | 6,900 | 6,860 | 6,900 | 13,000 | 2,269.74 |
| 1988-04-27 | 6,910 | 7,000 | 6,860 | 6,860 | 27,000 | 2,256.58 |
| 1988-04-26 | 6,880 | 6,990 | 6,880 | 6,970 | 37,000 | 2,292.76 |
| 1988-04-25 | 6,990 | 6,990 | 6,850 | 6,860 | 14,000 | 2,256.58 |
| 1988-04-23 | 7,070 | 7,080 | 7,000 | 7,020 | 25,000 | 2,309.21 |
| 1988-04-22 | 7,030 | 7,080 | 6,900 | 7,080 | 81,000 | 2,328.95 |
| 1988-04-21 | 7,100 | 7,100 | 6,980 | 7,040 | 57,000 | 2,315.79 |
| 1988-04-20 | 6,810 | 7,000 | 6,730 | 7,000 | 64,000 | 2,302.63 |
| 1988-04-19 | 6,800 | 6,850 | 6,700 | 6,730 | 44,000 | 2,213.82 |
| 1988-04-18 | 6,750 | 6,830 | 6,690 | 6,800 | 33,000 | 2,236.84 |
| 1988-04-15 | 6,500 | 6,700 | 6,490 | 6,650 | 69,000 | 2,187.50 |
| 1988-04-14 | 6,350 | 6,600 | 6,350 | 6,600 | 25,000 | 2,171.05 |
| 1988-04-13 | 6,400 | 6,400 | 6,350 | 6,390 | 17,000 | 2,101.97 |
| 1988-04-12 | 6,300 | 6,400 | 6,300 | 6,400 | 14,000 | 2,105.26 |
| 1988-04-11 | 6,310 | 6,320 | 6,310 | 6,310 | 9,000 | 2,075.66 |
| 1988-04-08 | 6,310 | 6,500 | 6,300 | 6,300 | 16,000 | 2,072.37 |
| 1988-04-07 | 6,300 | 6,310 | 6,280 | 6,300 | 15,000 | 2,072.37 |
| 1988-04-06 | 6,100 | 6,280 | 6,050 | 6,280 | 15,000 | 2,065.79 |
| 1988-04-05 | 6,120 | 6,150 | 6,120 | 6,120 | 4,000 | 2,013.16 |
| 1988-04-04 | 6,140 | 6,150 | 6,140 | 6,150 | 3,000 | 2,023.03 |
| 1988-04-02 | 6,180 | 6,180 | 6,110 | 6,110 | 6,000 | 2,009.87 |
| 1988-04-01 | 6,180 | 6,190 | 6,180 | 6,180 | 13,000 | 2,032.90 |
| 1988-03-31 | 6,200 | 6,280 | 6,160 | 6,280 | 14,000 | 2,065.79 |
| 1988-03-30 | 6,260 | 6,300 | 6,200 | 6,200 | 6,000 | 2,039.47 |
| 1988-03-29 | 6,160 | 6,300 | 6,110 | 6,300 | 21,000 | 2,072.37 |
| 1988-03-28 | 6,100 | 6,200 | 6,000 | 6,200 | 17,000 | 2,039.47 |
| 1988-03-26 | 5,950 | 6,000 | 5,760 | 6,000 | 36,000 | 1,973.68 |
| 1988-03-25 | 6,000 | 6,200 | 5,970 | 6,200 | 61,000 | 2,039.47 |
| 1988-03-24 | 6,300 | 6,300 | 6,080 | 6,080 | 33,000 | 2,000 |
| 1988-03-23 | 6,200 | 6,300 | 6,080 | 6,300 | 38,000 | 2,072.37 |
| 1988-03-22 | 6,300 | 6,300 | 6,090 | 6,300 | 32,000 | 2,072.37 |
| 1988-03-18 | 6,400 | 6,400 | 6,300 | 6,400 | 24,000 | 2,105.26 |
| 1988-03-17 | 6,600 | 6,650 | 6,400 | 6,400 | 9,000 | 2,105.26 |
| 1988-03-16 | 6,610 | 6,650 | 6,500 | 6,650 | 70,000 | 2,187.50 |
| 1988-03-15 | 6,610 | 6,610 | 6,380 | 6,600 | 42,000 | 2,171.05 |
| 1988-03-14 | 6,500 | 6,600 | 6,150 | 6,600 | 103,000 | 2,171.05 |
| 1988-03-11 | 6,980 | 6,980 | 6,700 | 6,700 | 156,000 | 2,203.95 |
| 1988-03-10 | 7,000 | 7,100 | 6,800 | 6,990 | 983,999 | 2,299.34 |
| 1988-03-09 | 6,800 | 6,800 | 6,800 | 6,800 | 860,999 | 2,236.84 |
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
