8153 (株)モスフードサービスの時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,290	2,300	2,240	2,300	10,000	2,090.91
1996-12-27	2,300	2,300	2,250	2,290	8,000	2,081.82
1996-12-26	2,300	2,300	2,240	2,300	3,000	2,090.91
1996-12-25	2,310	2,310	2,240	2,310	7,000	2,100
1996-12-24	2,310	2,350	2,290	2,310	20,000	2,100
1996-12-20	2,350	2,350	2,310	2,350	11,000	2,136.36
1996-12-19	2,360	2,360	2,300	2,300	28,000	2,090.91
1996-12-18	2,370	2,370	2,360	2,360	15,000	2,145.45
1996-12-17	2,360	2,380	2,360	2,380	60,000	2,163.64
1996-12-16	2,410	2,410	2,350	2,350	11,000	2,136.36
1996-12-13	2,340	2,380	2,340	2,380	39,000	2,163.64
1996-12-12	2,420	2,420	2,380	2,400	12,000	2,181.82
1996-12-11	2,400	2,400	2,360	2,380	14,000	2,163.64
1996-12-10	2,360	2,400	2,350	2,400	5,000	2,181.82
1996-12-09	2,370	2,380	2,360	2,380	18,000	2,163.64
1996-12-06	2,370	2,370	2,350	2,360	41,000	2,145.45
1996-12-05	2,410	2,420	2,370	2,370	46,000	2,154.55
1996-12-04	2,440	2,440	2,400	2,420	27,000	2,200
1996-12-03	2,440	2,440	2,440	2,440	9,000	2,218.18
1996-12-02	2,440	2,440	2,430	2,430	15,000	2,209.09
1996-11-29	2,420	2,450	2,420	2,450	13,000	2,227.27
1996-11-28	2,410	2,480	2,400	2,480	33,000	2,254.55
1996-11-27	2,400	2,400	2,400	2,400	20,000	2,181.82
1996-11-26	2,430	2,430	2,400	2,400	51,000	2,181.82
1996-11-25	2,390	2,410	2,390	2,400	29,000	2,181.82
1996-11-22	2,390	2,390	2,380	2,380	43,000	2,163.64
1996-11-21	2,380	2,420	2,380	2,380	63,000	2,163.64
1996-11-20	2,380	2,400	2,380	2,400	51,000	2,181.82
1996-11-19	2,360	2,370	2,360	2,370	13,000	2,154.55
1996-11-18	2,360	2,360	2,360	2,360	19,000	2,145.45
1996-11-15	2,350	2,360	2,350	2,350	49,000	2,136.36
1996-11-14	2,350	2,350	2,330	2,340	56,000	2,127.27
1996-11-13	2,340	2,350	2,330	2,350	19,000	2,136.36
1996-11-12	2,290	2,350	2,290	2,330	93,000	2,118.18
1996-11-11	2,370	2,370	2,280	2,280	64,000	2,072.73
1996-11-08	2,370	2,380	2,360	2,380	38,000	2,163.64
1996-11-07	2,390	2,390	2,380	2,380	5,000	2,163.64
1996-11-06	2,370	2,410	2,370	2,410	16,000	2,190.91
1996-11-05	2,400	2,400	2,370	2,380	52,000	2,163.64
1996-11-01	2,400	2,400	2,360	2,380	49,000	2,163.64
1996-10-31	2,370	2,380	2,370	2,380	13,000	2,163.64
1996-10-30	2,340	2,340	2,330	2,330	8,000	2,118.18
1996-10-29	2,320	2,350	2,320	2,340	28,000	2,127.27
1996-10-28	2,310	2,330	2,310	2,320	13,000	2,109.09
1996-10-25	2,350	2,350	2,300	2,300	8,000	2,090.91
1996-10-24	2,370	2,370	2,350	2,370	13,000	2,154.55
1996-10-23	2,370	2,380	2,370	2,380	21,000	2,163.64
1996-10-22	2,380	2,390	2,360	2,360	25,000	2,145.45
1996-10-21	2,380	2,380	2,370	2,370	6,000	2,154.55
1996-10-18	2,420	2,420	2,370	2,370	20,000	2,154.55
1996-10-17	2,410	2,410	2,400	2,400	10,000	2,181.82
1996-10-16	2,400	2,410	2,400	2,410	29,000	2,190.91
1996-10-15	2,380	2,390	2,380	2,390	20,000	2,172.73
1996-10-14	2,400	2,400	2,370	2,370	13,000	2,154.55
1996-10-11	2,390	2,390	2,370	2,380	6,000	2,163.64
1996-10-09	2,390	2,390	2,380	2,390	12,000	2,172.73
1996-10-08	2,410	2,420	2,400	2,400	6,000	2,181.82
1996-10-07	2,450	2,450	2,430	2,430	14,000	2,209.09
1996-10-04	2,460	2,460	2,450	2,460	33,000	2,236.36
1996-10-03	2,460	2,470	2,460	2,460	15,000	2,236.36
1996-10-02	2,470	2,470	2,470	2,470	31,000	2,245.45
1996-10-01	2,400	2,430	2,360	2,430	12,000	2,209.09
1996-09-30	2,370	2,400	2,360	2,400	39,000	2,181.82
1996-09-27	2,390	2,400	2,380	2,400	13,000	2,181.82
1996-09-26	2,370	2,410	2,370	2,400	17,000	2,181.82
1996-09-25	2,410	2,410	2,370	2,370	43,000	2,154.55
1996-09-24	2,410	2,420	2,400	2,420	44,000	2,200
1996-09-20	2,450	2,460	2,410	2,450	18,000	2,227.27
1996-09-19	2,430	2,470	2,430	2,450	14,000	2,227.27
1996-09-18	2,480	2,480	2,450	2,460	16,000	2,236.36
1996-09-17	2,460	2,500	2,460	2,480	39,000	2,254.55
1996-09-13	2,390	2,460	2,390	2,460	77,000	2,236.36
1996-09-12	2,370	2,400	2,360	2,370	179,000	2,154.55
1996-09-11	2,340	2,360	2,340	2,360	8,000	2,145.45
1996-09-10	2,350	2,350	2,340	2,350	48,000	2,136.36
1996-09-09	2,340	2,350	2,320	2,350	31,000	2,136.36
1996-09-06	2,360	2,360	2,350	2,350	18,000	2,136.36
1996-09-05	2,310	2,390	2,310	2,380	28,000	2,163.64
1996-09-04	2,310	2,310	2,300	2,310	59,000	2,100
1996-09-03	2,330	2,330	2,290	2,290	34,000	2,081.82
1996-09-02	2,300	2,330	2,280	2,290	57,000	2,081.82
1996-08-30	2,320	2,320	2,280	2,300	96,000	2,090.91
1996-08-29	2,340	2,350	2,300	2,320	93,000	2,109.09
1996-08-28	2,350	2,360	2,340	2,360	98,000	2,145.45
1996-08-27	2,360	2,370	2,350	2,360	154,000	2,145.45
1996-08-26	2,400	2,400	2,350	2,380	20,000	2,163.64
1996-08-23	2,420	2,420	2,380	2,400	34,000	2,181.82
1996-08-22	2,480	2,480	2,420	2,450	33,000	2,227.27
1996-08-21	2,480	2,490	2,400	2,480	64,000	2,254.55
1996-08-20	2,590	2,590	2,470	2,490	30,000	2,263.64
1996-08-19	2,480	2,500	2,470	2,470	17,000	2,245.45
1996-08-16	2,460	2,490	2,460	2,480	21,000	2,254.55
1996-08-15	2,580	2,580	2,500	2,500	23,000	2,272.73
1996-08-14	2,550	2,580	2,550	2,560	5,000	2,327.27
1996-08-13	2,550	2,550	2,530	2,550	5,000	2,318.18
1996-08-12	2,510	2,530	2,500	2,500	29,000	2,272.73
1996-08-09	2,530	2,570	2,530	2,540	9,000	2,309.09
1996-08-08	2,550	2,560	2,530	2,530	36,000	2,300
1996-08-07	2,540	2,540	2,480	2,500	16,000	2,272.73
1996-08-06	2,590	2,590	2,520	2,530	28,000	2,300
1996-08-05	2,610	2,610	2,600	2,610	56,000	2,372.73
1996-08-02	2,630	2,630	2,610	2,610	57,000	2,372.73
1996-08-01	2,610	2,640	2,610	2,610	13,000	2,372.73
1996-07-31	2,590	2,650	2,590	2,650	64,000	2,409.09
1996-07-30	2,620	2,630	2,600	2,620	60,000	2,381.82
1996-07-29	2,620	2,660	2,620	2,640	75,000	2,400
1996-07-26	2,610	2,610	2,580	2,610	24,000	2,372.73
1996-07-25	2,620	2,630	2,610	2,620	26,000	2,381.82
1996-07-24	2,630	2,640	2,610	2,620	14,000	2,381.82
1996-07-23	2,690	2,690	2,600	2,600	28,000	2,363.64
1996-07-22	2,720	2,720	2,660	2,690	29,000	2,445.45
1996-07-19	2,730	2,730	2,720	2,720	58,000	2,472.73
1996-07-18	2,740	2,750	2,730	2,740	60,000	2,490.91
1996-07-17	2,730	2,760	2,730	2,750	59,000	2,500
1996-07-16	2,740	2,740	2,720	2,740	69,000	2,490.91
1996-07-15	2,750	2,770	2,730	2,760	96,000	2,509.09
1996-07-12	2,740	2,750	2,740	2,750	30,000	2,500
1996-07-11	2,750	2,750	2,720	2,750	60,000	2,500
1996-07-10	2,740	2,760	2,730	2,760	31,000	2,509.09
1996-07-09	2,730	2,730	2,700	2,730	27,000	2,481.82
1996-07-08	2,730	2,750	2,720	2,730	54,000	2,481.82
1996-07-05	2,710	2,830	2,710	2,800	78,000	2,545.45
1996-07-04	2,690	2,710	2,680	2,700	39,000	2,454.55
1996-07-03	2,640	2,690	2,640	2,690	77,000	2,445.45
1996-07-02	2,670	2,670	2,630	2,630	38,000	2,390.91
1996-07-01	2,670	2,690	2,650	2,660	20,000	2,418.18
1996-06-28	2,660	2,690	2,650	2,690	30,000	2,445.45
1996-06-27	2,650	2,670	2,650	2,660	43,000	2,418.18
1996-06-26	2,620	2,650	2,620	2,650	76,000	2,409.09
1996-06-25	2,620	2,630	2,620	2,620	50,000	2,381.82
1996-06-24	2,600	2,630	2,570	2,620	85,000	2,381.82
1996-06-21	2,630	2,630	2,580	2,590	57,000	2,354.55
1996-06-20	2,630	2,630	2,610	2,620	31,000	2,381.82
1996-06-19	2,600	2,620	2,580	2,620	57,000	2,381.82
1996-06-18	2,600	2,600	2,590	2,600	40,000	2,363.64
1996-06-17	2,630	2,630	2,600	2,620	26,000	2,381.82
1996-06-14	2,650	2,650	2,610	2,620	20,000	2,381.82
1996-06-13	2,640	2,640	2,590	2,630	43,000	2,390.91
1996-06-12	2,660	2,660	2,620	2,630	17,000	2,390.91
1996-06-11	2,610	2,630	2,600	2,630	14,000	2,390.91
1996-06-10	2,640	2,640	2,580	2,600	31,000	2,363.64
1996-06-07	2,680	2,690	2,650	2,650	11,000	2,409.09
1996-06-06	2,670	2,690	2,670	2,690	20,000	2,445.45
1996-06-05	2,690	2,690	2,680	2,690	22,000	2,445.45
1996-06-04	2,700	2,720	2,700	2,720	21,000	2,472.73
1996-06-03	2,700	2,700	2,660	2,660	30,000	2,418.18
1996-05-31	2,700	2,730	2,690	2,720	55,000	2,472.73
1996-05-30	2,690	2,700	2,680	2,700	37,000	2,454.55
1996-05-29	2,670	2,670	2,630	2,660	22,000	2,418.18
1996-05-28	2,620	2,700	2,610	2,660	225,000	2,418.18
1996-05-27	2,720	2,720	2,660	2,660	32,000	2,418.18
1996-05-24	2,730	2,750	2,720	2,740	95,000	2,490.91
1996-05-23	2,710	2,770	2,710	2,770	45,000	2,518.18
1996-05-22	2,730	2,750	2,730	2,730	50,000	2,481.82
1996-05-21	2,760	2,760	2,730	2,760	23,000	2,509.09
1996-05-20	2,790	2,790	2,760	2,770	25,000	2,518.18
1996-05-17	2,750	2,760	2,740	2,760	66,000	2,509.09
1996-05-16	2,730	2,750	2,730	2,730	27,000	2,481.82
1996-05-15	2,760	2,770	2,750	2,770	48,000	2,518.18
1996-05-14	2,780	2,780	2,760	2,760	40,000	2,509.09
1996-05-13	2,790	2,790	2,780	2,790	42,000	2,536.36
1996-05-10	2,770	2,780	2,770	2,770	77,000	2,518.18
1996-05-09	2,740	2,780	2,740	2,780	55,000	2,527.27
1996-05-08	2,700	2,730	2,700	2,730	40,000	2,481.82
1996-05-07	2,700	2,710	2,700	2,700	77,000	2,454.55
1996-05-02	2,690	2,700	2,690	2,700	61,000	2,454.55
1996-05-01	2,700	2,700	2,690	2,700	61,000	2,454.55
1996-04-30	2,700	2,710	2,700	2,700	80,000	2,454.55
1996-04-26	2,620	2,740	2,600	2,740	101,000	2,490.91
1996-04-25	2,610	2,620	2,610	2,620	45,000	2,381.82
1996-04-24	2,620	2,620	2,590	2,620	112,000	2,381.82
1996-04-23	2,560	2,580	2,550	2,580	75,000	2,345.45
1996-04-22	2,570	2,580	2,560	2,560	66,000	2,327.27
1996-04-19	2,580	2,600	2,560	2,600	54,000	2,363.64
1996-04-18	2,620	2,620	2,590	2,620	29,000	2,381.82
1996-04-17	2,580	2,620	2,580	2,620	15,000	2,381.82
1996-04-16	2,570	2,620	2,570	2,620	50,000	2,381.82
1996-04-15	2,560	2,590	2,560	2,590	34,000	2,354.55
1996-04-12	2,560	2,580	2,550	2,580	59,000	2,345.45
1996-04-11	2,550	2,560	2,520	2,560	81,000	2,327.27
1996-04-10	2,530	2,540	2,520	2,520	68,000	2,290.91
1996-04-09	2,510	2,520	2,510	2,520	6,000	2,290.91
1996-04-08	2,480	2,500	2,480	2,490	36,000	2,263.64
1996-04-05	2,480	2,490	2,470	2,480	42,000	2,254.55
1996-04-04	2,440	2,490	2,440	2,490	12,000	2,263.64
1996-04-03	2,410	2,450	2,410	2,440	53,000	2,218.18
1996-04-02	2,430	2,430	2,400	2,400	46,000	2,181.82
1996-04-01	2,400	2,450	2,400	2,400	57,000	2,181.82
1996-03-29	2,300	2,370	2,300	2,370	91,000	2,154.55
1996-03-28	2,270	2,300	2,260	2,280	59,000	2,072.73
1996-03-27	2,240	2,260	2,220	2,230	75,000	2,027.27
1996-03-26	2,360	2,380	2,320	2,320	16,000	2,109.09
1996-03-25	2,610	2,690	2,610	2,650	61,000	2,190.08
1996-03-22	2,600	2,640	2,580	2,590	120,000	2,140.50
1996-03-21	2,560	2,570	2,560	2,570	111,000	2,123.97
1996-03-19	2,550	2,560	2,530	2,530	135,000	2,090.91
1996-03-18	2,600	2,600	2,540	2,540	77,000	2,099.17
1996-03-15	2,570	2,600	2,550	2,560	162,000	2,115.70
1996-03-14	2,590	2,590	2,550	2,570	109,000	2,123.97
1996-03-13	2,620	2,620	2,600	2,600	21,000	2,148.76
1996-03-12	2,620	2,630	2,610	2,620	31,000	2,165.29
1996-03-11	2,620	2,630	2,620	2,620	27,000	2,165.29
1996-03-08	2,630	2,630	2,620	2,630	12,000	2,173.55
1996-03-07	2,630	2,630	2,630	2,630	3,000	2,173.55
1996-03-06	2,610	2,620	2,610	2,620	36,000	2,165.29
1996-03-05	2,640	2,640	2,610	2,610	19,000	2,157.02
1996-03-04	2,650	2,650	2,640	2,640	20,000	2,181.82
1996-03-01	2,650	2,650	2,640	2,640	57,000	2,181.82
1996-02-29	2,640	2,640	2,640	2,640	7,000	2,181.82
1996-02-28	2,640	2,650	2,640	2,640	30,000	2,181.82
1996-02-27	2,640	2,650	2,640	2,640	54,000	2,181.82
1996-02-26	2,650	2,670	2,640	2,640	61,000	2,181.82
1996-02-23	2,660	2,680	2,650	2,680	57,000	2,214.88
1996-02-22	2,650	2,690	2,650	2,680	33,000	2,214.88
1996-02-21	2,640	2,680	2,640	2,680	51,000	2,214.88
1996-02-20	2,700	2,700	2,650	2,680	41,000	2,214.88
1996-02-19	2,700	2,700	2,660	2,670	50,000	2,206.61
1996-02-16	2,670	2,670	2,650	2,660	43,000	2,198.35
1996-02-15	2,660	2,700	2,660	2,700	50,000	2,231.41
1996-02-14	2,650	2,650	2,630	2,630	121,000	2,173.55
1996-02-13	2,640	2,650	2,630	2,650	57,000	2,190.08
1996-02-09	2,610	2,630	2,610	2,620	23,000	2,165.29
1996-02-08	2,720	2,720	2,630	2,650	136,000	2,190.08
1996-02-07	2,730	2,740	2,700	2,720	91,000	2,247.93
1996-02-06	2,720	2,760	2,700	2,720	196,000	2,247.93
1996-02-05	2,660	2,700	2,600	2,700	210,000	2,231.41
1996-02-02	2,550	2,680	2,540	2,660	170,000	2,198.35
1996-02-01	2,550	2,550	2,500	2,540	45,000	2,099.17
1996-01-31	2,510	2,550	2,510	2,540	50,000	2,099.17
1996-01-30	2,540	2,550	2,530	2,550	61,000	2,107.44
1996-01-29	2,540	2,550	2,530	2,550	67,000	2,107.44
1996-01-26	2,450	2,490	2,450	2,480	18,000	2,049.59
1996-01-25	2,440	2,440	2,440	2,440	40,000	2,016.53
1996-01-24	2,450	2,460	2,430	2,440	34,000	2,016.53
1996-01-23	2,500	2,500	2,450	2,460	114,000	2,033.06
1996-01-22	2,550	2,550	2,500	2,500	27,000	2,066.12
1996-01-19	2,510	2,520	2,510	2,510	21,000	2,074.38
1996-01-18	2,550	2,550	2,500	2,520	42,000	2,082.64
1996-01-17	2,540	2,540	2,500	2,520	33,000	2,082.64
1996-01-16	2,510	2,510	2,470	2,470	66,000	2,041.32
1996-01-12	2,510	2,510	2,500	2,500	33,000	2,066.12
1996-01-11	2,520	2,520	2,500	2,500	24,000	2,066.12
1996-01-10	2,550	2,550	2,510	2,520	39,000	2,082.64
1996-01-09	2,610	2,610	2,590	2,600	48,000	2,148.76
1996-01-08	2,650	2,650	2,630	2,640	122,000	2,181.82
1996-01-05	2,710	2,710	2,640	2,690	49,000	2,223.14
1996-01-04	2,680	2,710	2,670	2,700	37,000	2,231.41

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 [1996年度]

8153 (株)モスフードサービスの時系列データ [1996年度]