8153 (株)モスフードサービスの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,640	2,640	2,590	2,640	35,000	2,181.82
1995-12-28	2,580	2,600	2,560	2,600	40,000	2,148.76
1995-12-27	2,560	2,560	2,520	2,560	65,000	2,115.70
1995-12-26	2,510	2,540	2,510	2,520	51,000	2,082.64
1995-12-25	2,500	2,520	2,500	2,520	57,000	2,082.64
1995-12-22	2,420	2,430	2,410	2,430	110,000	2,008.26
1995-12-21	2,410	2,430	2,410	2,420	43,000	2,000
1995-12-20	2,420	2,470	2,420	2,430	28,000	2,008.26
1995-12-19	2,400	2,430	2,400	2,430	47,000	2,008.26
1995-12-18	2,470	2,490	2,450	2,450	33,000	2,024.79
1995-12-15	2,500	2,520	2,490	2,490	58,000	2,057.85
1995-12-14	2,490	2,530	2,490	2,500	47,000	2,066.12
1995-12-13	2,530	2,550	2,500	2,510	22,000	2,074.38
1995-12-12	2,430	2,480	2,430	2,480	29,000	2,049.59
1995-12-11	2,450	2,450	2,410	2,430	14,000	2,008.26
1995-12-08	2,410	2,410	2,400	2,400	75,000	1,983.47
1995-12-07	2,470	2,470	2,430	2,430	77,000	2,008.26
1995-12-06	2,480	2,520	2,460	2,460	89,000	2,033.06
1995-12-05	2,510	2,550	2,450	2,530	98,000	2,090.91
1995-12-04	2,640	2,640	2,590	2,590	57,000	2,140.50
1995-12-01	2,510	2,600	2,510	2,600	56,000	2,148.76
1995-11-30	2,500	2,510	2,490	2,510	47,000	2,074.38
1995-11-29	2,510	2,510	2,500	2,500	63,000	2,066.12
1995-11-28	2,500	2,500	2,490	2,490	13,000	2,057.85
1995-11-27	2,490	2,500	2,490	2,500	31,000	2,066.12
1995-11-24	2,500	2,520	2,500	2,510	26,000	2,074.38
1995-11-22	2,500	2,520	2,500	2,520	14,000	2,082.64
1995-11-21	2,550	2,550	2,550	2,550	26,000	2,107.44
1995-11-20	2,520	2,560	2,520	2,550	32,000	2,107.44
1995-11-17	2,550	2,550	2,520	2,520	24,000	2,082.64
1995-11-16	2,580	2,580	2,560	2,560	14,000	2,115.70
1995-11-15	2,570	2,580	2,570	2,580	15,000	2,132.23
1995-11-14	2,580	2,580	2,560	2,560	52,000	2,115.70
1995-11-13	2,580	2,600	2,560	2,560	19,000	2,115.70
1995-11-10	2,600	2,610	2,580	2,580	15,000	2,132.23
1995-11-09	2,650	2,660	2,620	2,640	27,000	2,181.82
1995-11-08	2,680	2,680	2,680	2,680	11,000	2,214.88
1995-11-07	2,690	2,700	2,660	2,680	66,000	2,214.88
1995-11-06	2,590	2,650	2,590	2,650	24,000	2,190.08
1995-11-02	2,570	2,590	2,560	2,590	50,000	2,140.50
1995-11-01	2,500	2,570	2,500	2,570	15,000	2,123.97
1995-10-31	2,560	2,560	2,550	2,560	15,000	2,115.70
1995-10-30	2,550	2,560	2,550	2,550	11,000	2,107.44
1995-10-27	2,600	2,600	2,540	2,540	11,000	2,099.17
1995-10-26	2,600	2,600	2,560	2,560	20,000	2,115.70
1995-10-25	2,580	2,600	2,580	2,600	9,000	2,148.76
1995-10-24	2,640	2,640	2,600	2,610	7,000	2,157.02
1995-10-23	2,560	2,640	2,560	2,640	8,000	2,181.82
1995-10-20	2,670	2,670	2,630	2,640	21,000	2,181.82
1995-10-19	2,690	2,700	2,670	2,670	30,000	2,206.61
1995-10-18	2,710	2,710	2,670	2,680	35,000	2,214.88
1995-10-17	2,720	2,720	2,680	2,720	8,000	2,247.93
1995-10-16	2,710	2,720	2,680	2,720	26,000	2,247.93
1995-10-13	2,690	2,700	2,660	2,690	18,000	2,223.14
1995-10-12	2,640	2,670	2,640	2,670	13,000	2,206.61
1995-10-11	2,650	2,650	2,650	2,650	15,000	2,190.08
1995-10-09	2,670	2,670	2,650	2,650	9,000	2,190.08
1995-10-06	2,680	2,720	2,660	2,670	51,000	2,206.61
1995-10-05	2,650	2,720	2,630	2,700	38,000	2,231.41
1995-10-04	2,650	2,690	2,650	2,650	21,000	2,190.08
1995-10-03	2,600	2,700	2,600	2,700	54,000	2,231.41
1995-10-02	2,550	2,590	2,550	2,560	108,000	2,115.70
1995-09-29	2,460	2,550	2,460	2,550	18,000	2,107.44
1995-09-28	2,560	2,560	2,500	2,500	15,000	2,066.12
1995-09-27	2,550	2,560	2,470	2,560	49,000	2,115.70
1995-09-26	2,500	2,550	2,490	2,550	60,000	2,107.44
1995-09-25	2,510	2,510	2,450	2,500	79,000	2,066.12
1995-09-22	2,500	2,500	2,500	2,500	31,000	2,066.12
1995-09-21	2,500	2,520	2,500	2,500	32,000	2,066.12
1995-09-20	2,530	2,530	2,480	2,500	66,000	2,066.12
1995-09-19	2,540	2,540	2,490	2,490	62,000	2,057.85
1995-09-18	2,510	2,510	2,500	2,500	36,000	2,066.12
1995-09-14	2,500	2,520	2,450	2,510	19,000	2,074.38
1995-09-13	2,470	2,490	2,440	2,490	83,000	2,057.85
1995-09-12	2,460	2,500	2,450	2,460	42,000	2,033.06
1995-09-11	2,520	2,520	2,490	2,500	77,000	2,066.12
1995-09-08	2,460	2,530	2,460	2,520	29,000	2,082.64
1995-09-07	2,470	2,470	2,430	2,430	10,000	2,008.26
1995-09-06	2,430	2,470	2,430	2,470	22,000	2,041.32
1995-09-05	2,470	2,470	2,460	2,470	26,000	2,041.32
1995-09-04	2,560	2,560	2,500	2,510	32,000	2,074.38
1995-09-01	2,420	2,480	2,420	2,480	18,000	2,049.59
1995-08-31	2,500	2,510	2,490	2,500	33,000	2,066.12
1995-08-30	2,460	2,490	2,440	2,490	33,000	2,057.85
1995-08-29	2,400	2,420	2,400	2,420	6,000	2,000
1995-08-28	2,400	2,400	2,390	2,390	2,000	1,975.21
1995-08-25	2,340	2,370	2,320	2,350	76,000	1,942.15
1995-08-24	2,360	2,360	2,320	2,320	18,000	1,917.36
1995-08-23	2,380	2,380	2,350	2,350	12,000	1,942.15
1995-08-22	2,490	2,500	2,440	2,440	20,000	2,016.53
1995-08-21	2,500	2,510	2,480	2,500	30,000	2,066.12
1995-08-18	2,540	2,540	2,500	2,530	28,000	2,090.91
1995-08-17	2,540	2,550	2,530	2,530	33,000	2,090.91
1995-08-16	2,500	2,500	2,470	2,500	88,000	2,066.12
1995-08-15	2,450	2,470	2,440	2,470	43,000	2,041.32
1995-08-14	2,430	2,450	2,400	2,440	46,000	2,016.53
1995-08-11	2,470	2,470	2,440	2,440	20,000	2,016.53
1995-08-10	2,450	2,470	2,450	2,450	109,000	2,024.79
1995-08-09	2,450	2,460	2,450	2,450	70,000	2,024.79
1995-08-08	2,400	2,430	2,400	2,420	37,000	2,000
1995-08-07	2,420	2,430	2,400	2,430	62,000	2,008.26
1995-08-04	2,380	2,410	2,380	2,410	36,000	1,991.74
1995-08-03	2,350	2,380	2,350	2,380	19,000	1,966.94
1995-08-02	2,400	2,400	2,360	2,360	21,000	1,950.41
1995-08-01	2,380	2,380	2,360	2,380	53,000	1,966.94
1995-07-31	2,380	2,400	2,360	2,400	42,000	1,983.47
1995-07-28	2,390	2,400	2,380	2,390	17,000	1,975.21
1995-07-27	2,350	2,390	2,350	2,380	40,000	1,966.94
1995-07-26	2,360	2,360	2,330	2,330	67,000	1,925.62
1995-07-25	2,300	2,320	2,300	2,320	20,000	1,917.36
1995-07-24	2,340	2,340	2,320	2,320	18,000	1,917.36
1995-07-21	2,300	2,320	2,300	2,300	55,000	1,900.83
1995-07-20	2,300	2,340	2,300	2,300	14,000	1,900.83
1995-07-19	2,300	2,310	2,300	2,300	15,000	1,900.83
1995-07-18	2,300	2,380	2,300	2,300	18,000	1,900.83
1995-07-17	2,270	2,300	2,270	2,300	18,000	1,900.83
1995-07-14	2,280	2,280	2,270	2,270	11,000	1,876.03
1995-07-13	2,320	2,320	2,300	2,300	19,000	1,900.83
1995-07-12	2,320	2,320	2,300	2,300	24,000	1,900.83
1995-07-11	2,340	2,340	2,280	2,280	11,000	1,884.30
1995-07-10	2,400	2,400	2,320	2,320	61,000	1,917.36
1995-07-07	2,250	2,330	2,250	2,310	33,000	1,909.09
1995-07-06	2,160	2,160	2,140	2,150	6,000	1,776.86
1995-07-05	2,150	2,160	2,130	2,130	15,000	1,760.33
1995-07-04	2,140	2,150	2,100	2,150	6,000	1,776.86
1995-07-03	2,150	2,150	2,100	2,100	3,000	1,735.54
1995-06-30	2,150	2,150	2,140	2,150	30,000	1,776.86
1995-06-29	2,120	2,160	2,120	2,160	16,000	1,785.12
1995-06-28	2,110	2,110	2,100	2,100	2,000	1,735.54
1995-06-27	2,150	2,150	2,150	2,150	73,000	1,776.86
1995-06-26	2,260	2,260	2,220	2,240	14,000	1,851.24
1995-06-23	2,250	2,250	2,210	2,210	19,000	1,826.45
1995-06-22	2,130	2,220	2,130	2,180	24,000	1,801.65
1995-06-21	2,050	2,120	2,050	2,120	17,000	1,752.07
1995-06-20	2,160	2,160	2,050	2,080	26,000	1,719.01
1995-06-19	2,080	2,080	2,080	2,080	8,000	1,719.01
1995-06-16	2,080	2,080	2,070	2,080	16,000	1,719.01
1995-06-15	2,060	2,070	2,050	2,070	36,000	1,710.74
1995-06-14	2,090	2,090	2,050	2,070	20,000	1,710.74
1995-06-13	2,100	2,100	2,080	2,090	7,000	1,727.27
1995-06-12	2,180	2,180	2,100	2,100	10,000	1,735.54
1995-06-09	2,100	2,160	2,100	2,100	6,000	1,735.54
1995-06-08	2,200	2,200	2,150	2,180	31,000	1,801.65
1995-06-07	2,220	2,220	2,200	2,200	8,000	1,818.18
1995-06-06	2,240	2,250	2,220	2,220	22,000	1,834.71
1995-06-05	2,250	2,260	2,250	2,250	60,000	1,859.50
1995-06-02	2,330	2,330	2,250	2,260	29,000	1,867.77
1995-06-01	2,250	2,250	2,250	2,250	12,000	1,859.50
1995-05-31	2,230	2,230	2,220	2,230	11,000	1,842.98
1995-05-30	2,200	2,220	2,200	2,210	9,000	1,826.45
1995-05-29	2,180	2,190	2,180	2,190	22,000	1,809.92
1995-05-26	2,200	2,200	2,180	2,180	44,000	1,801.65
1995-05-25	2,320	2,320	2,240	2,240	50,000	1,851.24
1995-05-24	2,370	2,400	2,370	2,400	36,000	1,983.47
1995-05-23	2,460	2,460	2,450	2,460	20,000	2,033.06
1995-05-22	2,450	2,450	2,420	2,450	21,000	2,024.79
1995-05-19	2,430	2,450	2,430	2,450	37,000	2,024.79
1995-05-18	2,490	2,490	2,440	2,450	57,000	2,024.79
1995-05-17	2,450	2,460	2,420	2,450	50,000	2,024.79
1995-05-16	2,430	2,440	2,400	2,400	24,000	1,983.47
1995-05-15	2,470	2,470	2,400	2,440	6,000	2,016.53
1995-05-12	2,390	2,390	2,390	2,390	5,000	1,975.21
1995-05-11	2,390	2,400	2,390	2,390	4,000	1,975.21
1995-05-10	2,470	2,470	2,470	2,470	4,000	2,041.32
1995-05-09	2,470	2,510	2,470	2,470	32,000	2,041.32
1995-05-08	2,500	2,500	2,480	2,480	25,000	2,049.59
1995-05-02	2,560	2,600	2,550	2,550	19,000	2,107.44
1995-05-01	2,480	2,500	2,480	2,480	41,000	2,049.59
1995-04-28	2,480	2,480	2,470	2,470	31,000	2,041.32
1995-04-27	2,450	2,470	2,450	2,470	3,000	2,041.32
1995-04-26	2,520	2,520	2,450	2,470	6,000	2,041.32
1995-04-25	2,460	2,480	2,460	2,480	50,000	2,049.59
1995-04-24	2,520	2,530	2,480	2,480	25,000	2,049.59
1995-04-21	2,500	2,530	2,500	2,500	53,000	2,066.12
1995-04-20	2,540	2,540	2,510	2,530	47,000	2,090.91
1995-04-19	2,510	2,540	2,500	2,540	61,000	2,099.17
1995-04-18	2,530	2,550	2,530	2,530	88,000	2,090.91
1995-04-17	2,540	2,540	2,530	2,530	39,000	2,090.91
1995-04-14	2,540	2,540	2,530	2,540	14,000	2,099.17
1995-04-13	2,530	2,540	2,520	2,540	73,000	2,099.17
1995-04-12	2,480	2,550	2,480	2,530	61,000	2,090.91
1995-04-11	2,540	2,540	2,480	2,500	19,000	2,066.12
1995-04-10	2,490	2,500	2,480	2,500	42,000	2,066.12
1995-04-07	2,480	2,480	2,460	2,460	15,000	2,033.06
1995-04-06	2,510	2,510	2,480	2,480	27,000	2,049.59
1995-04-05	2,470	2,470	2,470	2,470	5,000	2,041.32
1995-04-04	2,530	2,530	2,500	2,500	8,000	2,066.12
1995-04-03	2,450	2,490	2,450	2,490	13,000	2,057.85
1995-03-31	2,480	2,500	2,480	2,490	18,000	2,057.85
1995-03-30	2,420	2,450	2,410	2,410	14,000	1,991.74
1995-03-29	2,430	2,430	2,390	2,400	14,000	1,983.47
1995-03-28	2,390	2,390	2,350	2,390	20,000	1,975.21
1995-03-27	2,450	2,550	2,450	2,520	19,000	1,893.31
1995-03-24	2,460	2,490	2,430	2,430	28,000	1,825.69
1995-03-23	2,610	2,610	2,450	2,490	70,000	1,870.77
1995-03-22	2,690	2,690	2,600	2,600	41,000	1,953.42
1995-03-20	2,730	2,730	2,650	2,690	37,000	2,021.04
1995-03-17	2,730	2,730	2,680	2,700	61,000	2,028.55
1995-03-16	2,710	2,720	2,700	2,700	24,000	2,028.55
1995-03-15	2,700	2,730	2,700	2,710	40,000	2,036.06
1995-03-14	2,750	2,750	2,700	2,700	35,000	2,028.55
1995-03-13	2,800	2,800	2,760	2,760	16,000	2,073.63
1995-03-10	2,870	2,870	2,800	2,840	34,000	2,133.73
1995-03-09	2,900	2,900	2,870	2,870	5,000	2,156.27
1995-03-08	2,940	2,940	2,940	2,940	1,000	2,208.87
1995-03-07	2,900	2,950	2,900	2,950	11,000	2,216.38
1995-03-06	2,960	2,960	2,920	2,920	12,000	2,193.84
1995-03-03	2,950	2,950	2,900	2,930	36,000	2,201.35
1995-03-02	3,000	3,000	2,970	2,970	13,000	2,231.41
1995-03-01	2,910	2,950	2,910	2,950	3,000	2,216.38
1995-02-28	2,880	2,900	2,880	2,900	19,000	2,178.81
1995-02-27	2,870	2,870	2,870	2,870	3,000	2,156.27
1995-02-24	2,900	2,980	2,900	2,980	28,000	2,238.92
1995-02-23	2,900	2,900	2,870	2,870	12,000	2,156.27
1995-02-22	2,910	2,920	2,900	2,910	28,000	2,186.33
1995-02-21	2,970	2,970	2,970	2,970	7,000	2,231.41
1995-02-20	2,980	2,980	2,950	2,980	11,000	2,238.92
1995-02-17	2,940	2,950	2,900	2,900	45,000	2,178.81
1995-02-16	2,960	2,960	2,900	2,940	26,000	2,208.87
1995-02-15	3,000	3,000	2,920	2,920	4,000	2,193.84
1995-02-14	2,960	2,960	2,940	2,940	22,000	2,208.87
1995-02-13	3,060	3,060	2,950	2,950	31,000	2,216.38
1995-02-10	3,080	3,100	3,050	3,050	36,000	2,291.51
1995-02-09	3,140	3,140	3,060	3,070	24,000	2,306.54
1995-02-08	3,150	3,150	3,150	3,150	8,000	2,366.64
1995-02-07	3,200	3,250	3,200	3,200	18,000	2,404.21
1995-02-06	3,300	3,300	3,240	3,250	6,000	2,441.77
1995-02-03	3,250	3,250	3,200	3,250	30,000	2,441.77
1995-02-02	3,210	3,300	3,210	3,300	67,000	2,479.34
1995-02-01	3,250	3,250	3,200	3,210	10,000	2,411.72
1995-01-31	3,330	3,330	3,180	3,250	18,000	2,441.77
1995-01-30	3,330	3,330	3,330	3,330	1,000	2,501.88
1995-01-27	3,310	3,340	3,310	3,330	18,000	2,501.88
1995-01-26	3,350	3,350	3,300	3,330	17,000	2,501.88
1995-01-25	3,310	3,320	3,310	3,310	4,000	2,486.85
1995-01-24	3,290	3,300	3,290	3,300	33,000	2,479.34
1995-01-23	3,390	3,390	3,300	3,300	17,000	2,479.34
1995-01-20	3,490	3,490	3,490	3,490	9,000	2,622.09
1995-01-19	3,590	3,590	3,540	3,540	22,000	2,659.65
1995-01-18	3,590	3,590	3,590	3,590	4,000	2,697.22
1995-01-17	3,590	3,590	3,590	3,590	3,000	2,697.22
1995-01-13	3,580	3,580	3,560	3,560	12,000	2,674.68
1995-01-12	3,620	3,620	3,600	3,600	17,000	2,704.73
1995-01-11	3,630	3,630	3,600	3,620	22,000	2,719.76
1995-01-10	3,610	3,660	3,610	3,660	4,000	2,749.81
1995-01-09	3,670	3,670	3,660	3,660	4,000	2,749.81
1995-01-06	3,730	3,730	3,700	3,720	75,000	2,794.89
1995-01-05	3,840	3,840	3,750	3,780	42,000	2,839.97
1995-01-04	3,810	3,810	3,770	3,790	5,000	2,847.48

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12月
日	月	火	水	木	金	土
« 11月29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 [1995年度]

8153 (株)モスフードサービスの時系列データ [1995年度]