8153 (株)モスフードサービス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 840 | 840 | 833 | 839 | 12,000 | 839 |
| 2001-12-27 | 840 | 840 | 830 | 833 | 14,000 | 833 |
| 2001-12-26 | 848 | 848 | 820 | 846 | 16,000 | 846 |
| 2001-12-25 | 811 | 828 | 811 | 828 | 8,000 | 828 |
| 2001-12-21 | 807 | 835 | 807 | 808 | 14,000 | 808 |
| 2001-12-20 | 830 | 830 | 805 | 805 | 29,000 | 805 |
| 2001-12-19 | 811 | 832 | 811 | 830 | 16,000 | 830 |
| 2001-12-18 | 840 | 840 | 806 | 811 | 10,000 | 811 |
| 2001-12-17 | 802 | 803 | 800 | 803 | 10,000 | 803 |
| 2001-12-14 | 792 | 818 | 792 | 802 | 76,000 | 802 |
| 2001-12-13 | 838 | 847 | 836 | 844 | 12,000 | 844 |
| 2001-12-12 | 860 | 860 | 839 | 840 | 26,000 | 840 |
| 2001-12-11 | 855 | 859 | 849 | 849 | 14,000 | 849 |
| 2001-12-10 | 860 | 860 | 855 | 858 | 15,000 | 858 |
| 2001-12-07 | 860 | 860 | 855 | 858 | 21,000 | 858 |
| 2001-12-06 | 847 | 859 | 841 | 858 | 27,000 | 858 |
| 2001-12-05 | 841 | 848 | 833 | 843 | 22,000 | 843 |
| 2001-12-04 | 845 | 846 | 834 | 840 | 25,000 | 840 |
| 2001-12-03 | 809 | 850 | 808 | 849 | 29,000 | 849 |
| 2001-11-30 | 799 | 805 | 799 | 805 | 20,000 | 805 |
| 2001-11-29 | 790 | 799 | 790 | 792 | 20,000 | 792 |
| 2001-11-28 | 796 | 797 | 791 | 791 | 11,000 | 791 |
| 2001-11-27 | 800 | 800 | 792 | 792 | 66,000 | 792 |
| 2001-11-26 | 799 | 801 | 799 | 800 | 80,000 | 800 |
| 2001-11-22 | 799 | 800 | 798 | 798 | 15,000 | 798 |
| 2001-11-21 | 800 | 800 | 796 | 797 | 30,000 | 797 |
| 2001-11-20 | 800 | 801 | 797 | 797 | 31,000 | 797 |
| 2001-11-19 | 795 | 800 | 795 | 797 | 34,000 | 797 |
| 2001-11-16 | 805 | 805 | 792 | 798 | 150,000 | 798 |
| 2001-11-15 | 808 | 808 | 801 | 807 | 45,000 | 807 |
| 2001-11-14 | 824 | 824 | 815 | 816 | 23,000 | 816 |
| 2001-11-13 | 830 | 830 | 820 | 825 | 24,000 | 825 |
| 2001-11-12 | 837 | 839 | 834 | 834 | 11,000 | 834 |
| 2001-11-09 | 850 | 850 | 836 | 836 | 31,000 | 836 |
| 2001-11-08 | 857 | 857 | 851 | 852 | 11,000 | 852 |
| 2001-11-07 | 861 | 861 | 860 | 860 | 14,000 | 860 |
| 2001-11-06 | 860 | 863 | 855 | 863 | 16,000 | 863 |
| 2001-11-05 | 864 | 865 | 860 | 864 | 14,000 | 864 |
| 2001-11-02 | 880 | 880 | 865 | 870 | 14,000 | 870 |
| 2001-11-01 | 879 | 879 | 860 | 865 | 34,000 | 865 |
| 2001-10-31 | 875 | 875 | 870 | 875 | 52,000 | 875 |
| 2001-10-30 | 885 | 885 | 875 | 880 | 36,000 | 880 |
| 2001-10-29 | 890 | 890 | 880 | 885 | 41,000 | 885 |
| 2001-10-26 | 894 | 894 | 890 | 890 | 26,000 | 890 |
| 2001-10-25 | 872 | 895 | 872 | 894 | 24,000 | 894 |
| 2001-10-24 | 875 | 878 | 871 | 872 | 23,000 | 872 |
| 2001-10-23 | 881 | 885 | 871 | 880 | 30,000 | 880 |
| 2001-10-22 | 880 | 880 | 875 | 880 | 18,000 | 880 |
| 2001-10-19 | 883 | 885 | 865 | 885 | 18,000 | 885 |
| 2001-10-18 | 864 | 870 | 864 | 869 | 15,000 | 869 |
| 2001-10-17 | 870 | 875 | 860 | 865 | 18,000 | 865 |
| 2001-10-16 | 899 | 899 | 870 | 880 | 41,000 | 880 |
| 2001-10-15 | 904 | 914 | 900 | 902 | 25,000 | 902 |
| 2001-10-12 | 913 | 920 | 902 | 902 | 27,000 | 902 |
| 2001-10-11 | 924 | 925 | 903 | 903 | 12,000 | 903 |
| 2001-10-10 | 906 | 915 | 905 | 915 | 6,000 | 915 |
| 2001-10-09 | 926 | 926 | 908 | 915 | 10,000 | 915 |
| 2001-10-05 | 926 | 928 | 915 | 926 | 12,000 | 926 |
| 2001-10-04 | 910 | 925 | 906 | 906 | 8,000 | 906 |
| 2001-10-03 | 930 | 930 | 901 | 910 | 10,000 | 910 |
| 2001-10-02 | 926 | 926 | 900 | 900 | 14,000 | 900 |
| 2001-10-01 | 884 | 896 | 880 | 896 | 20,000 | 896 |
| 2001-09-28 | 900 | 900 | 881 | 884 | 40,000 | 884 |
| 2001-09-27 | 901 | 910 | 900 | 905 | 11,000 | 905 |
| 2001-09-26 | 910 | 915 | 904 | 910 | 19,000 | 910 |
| 2001-09-25 | 933 | 933 | 903 | 908 | 31,000 | 908 |
| 2001-09-21 | 945 | 948 | 937 | 941 | 82,000 | 941 |
| 2001-09-20 | 936 | 948 | 935 | 948 | 32,000 | 948 |
| 2001-09-19 | 921 | 938 | 921 | 936 | 20,000 | 936 |
| 2001-09-18 | 914 | 940 | 914 | 921 | 25,000 | 921 |
| 2001-09-17 | 930 | 930 | 901 | 920 | 21,000 | 920 |
| 2001-09-14 | 911 | 935 | 911 | 935 | 39,000 | 935 |
| 2001-09-13 | 830 | 889 | 830 | 889 | 40,000 | 889 |
| 2001-09-12 | 919 | 919 | 875 | 880 | 86,000 | 880 |
| 2001-09-11 | 931 | 931 | 922 | 922 | 45,000 | 922 |
| 2001-09-10 | 940 | 940 | 932 | 940 | 22,000 | 940 |
| 2001-09-07 | 942 | 942 | 940 | 942 | 22,000 | 942 |
| 2001-09-06 | 942 | 945 | 939 | 943 | 17,000 | 943 |
| 2001-09-05 | 948 | 948 | 938 | 940 | 11,000 | 940 |
| 2001-09-04 | 939 | 939 | 930 | 938 | 13,000 | 938 |
| 2001-09-03 | 939 | 949 | 921 | 921 | 36,000 | 921 |
| 2001-08-31 | 960 | 960 | 930 | 930 | 102,000 | 930 |
| 2001-08-30 | 950 | 950 | 949 | 950 | 33,000 | 950 |
| 2001-08-29 | 951 | 959 | 950 | 950 | 29,000 | 950 |
| 2001-08-28 | 951 | 958 | 950 | 951 | 10,000 | 951 |
| 2001-08-27 | 960 | 960 | 950 | 950 | 74,000 | 950 |
| 2001-08-24 | 959 | 960 | 956 | 956 | 23,000 | 956 |
| 2001-08-23 | 961 | 961 | 958 | 958 | 14,000 | 958 |
| 2001-08-22 | 962 | 969 | 955 | 961 | 14,000 | 961 |
| 2001-08-21 | 962 | 963 | 956 | 962 | 13,000 | 962 |
| 2001-08-20 | 966 | 970 | 955 | 955 | 33,000 | 955 |
| 2001-08-17 | 966 | 975 | 965 | 965 | 42,000 | 965 |
| 2001-08-16 | 974 | 974 | 966 | 966 | 16,000 | 966 |
| 2001-08-15 | 969 | 974 | 963 | 974 | 24,000 | 974 |
| 2001-08-14 | 975 | 975 | 959 | 965 | 10,000 | 965 |
| 2001-08-13 | 956 | 960 | 953 | 955 | 21,000 | 955 |
| 2001-08-10 | 961 | 976 | 955 | 955 | 31,000 | 955 |
| 2001-08-09 | 971 | 972 | 965 | 971 | 18,000 | 971 |
| 2001-08-08 | 972 | 973 | 970 | 972 | 12,000 | 972 |
| 2001-08-07 | 973 | 973 | 968 | 973 | 21,000 | 973 |
| 2001-08-06 | 975 | 975 | 966 | 970 | 14,000 | 970 |
| 2001-08-03 | 974 | 975 | 970 | 972 | 23,000 | 972 |
| 2001-08-02 | 975 | 979 | 974 | 974 | 22,000 | 974 |
| 2001-08-01 | 969 | 970 | 969 | 970 | 18,000 | 970 |
| 2001-07-31 | 966 | 967 | 966 | 967 | 7,000 | 967 |
| 2001-07-30 | 960 | 968 | 960 | 965 | 10,000 | 965 |
| 2001-07-27 | 959 | 960 | 954 | 960 | 12,000 | 960 |
| 2001-07-26 | 959 | 959 | 954 | 959 | 13,000 | 959 |
| 2001-07-25 | 940 | 955 | 940 | 950 | 35,000 | 950 |
| 2001-07-24 | 950 | 950 | 940 | 944 | 38,000 | 944 |
| 2001-07-23 | 944 | 944 | 935 | 939 | 38,000 | 939 |
| 2001-07-19 | 950 | 955 | 945 | 945 | 17,000 | 945 |
| 2001-07-18 | 950 | 950 | 947 | 950 | 21,000 | 950 |
| 2001-07-17 | 945 | 950 | 945 | 950 | 18,000 | 950 |
| 2001-07-16 | 965 | 965 | 945 | 950 | 12,000 | 950 |
| 2001-07-13 | 945 | 949 | 942 | 949 | 5,000 | 949 |
| 2001-07-12 | 945 | 950 | 935 | 950 | 18,000 | 950 |
| 2001-07-11 | 945 | 945 | 936 | 940 | 16,000 | 940 |
| 2001-07-10 | 957 | 957 | 940 | 940 | 28,000 | 940 |
| 2001-07-09 | 935 | 948 | 935 | 947 | 22,000 | 947 |
| 2001-07-06 | 954 | 954 | 931 | 931 | 32,000 | 931 |
| 2001-07-05 | 965 | 965 | 935 | 935 | 53,000 | 935 |
| 2001-07-04 | 959 | 964 | 950 | 950 | 26,000 | 950 |
| 2001-07-03 | 981 | 981 | 962 | 965 | 15,000 | 965 |
| 2001-07-02 | 976 | 982 | 961 | 961 | 22,000 | 961 |
| 2001-06-29 | 971 | 981 | 971 | 975 | 24,000 | 975 |
| 2001-06-28 | 970 | 980 | 969 | 977 | 11,000 | 977 |
| 2001-06-27 | 974 | 979 | 970 | 978 | 12,000 | 978 |
| 2001-06-26 | 965 | 980 | 965 | 975 | 19,000 | 975 |
| 2001-06-25 | 954 | 984 | 954 | 984 | 17,000 | 984 |
| 2001-06-22 | 960 | 974 | 954 | 954 | 30,000 | 954 |
| 2001-06-21 | 960 | 975 | 960 | 960 | 9,000 | 960 |
| 2001-06-20 | 956 | 965 | 956 | 960 | 7,000 | 960 |
| 2001-06-19 | 953 | 964 | 953 | 955 | 12,000 | 955 |
| 2001-06-18 | 965 | 965 | 950 | 950 | 8,000 | 950 |
| 2001-06-15 | 975 | 975 | 954 | 955 | 13,000 | 955 |
| 2001-06-14 | 973 | 979 | 965 | 975 | 14,000 | 975 |
| 2001-06-13 | 970 | 985 | 960 | 980 | 25,000 | 980 |
| 2001-06-12 | 985 | 985 | 978 | 985 | 22,000 | 985 |
| 2001-06-11 | 979 | 985 | 976 | 985 | 39,000 | 985 |
| 2001-06-08 | 951 | 985 | 951 | 979 | 59,000 | 979 |
| 2001-06-07 | 956 | 975 | 949 | 975 | 30,000 | 975 |
| 2001-06-06 | 941 | 970 | 941 | 957 | 15,000 | 957 |
| 2001-06-05 | 941 | 941 | 936 | 940 | 13,000 | 940 |
| 2001-06-04 | 970 | 970 | 949 | 949 | 13,000 | 949 |
| 2001-06-01 | 960 | 960 | 950 | 954 | 17,000 | 954 |
| 2001-05-31 | 960 | 960 | 940 | 941 | 17,000 | 941 |
| 2001-05-30 | 940 | 963 | 940 | 960 | 10,000 | 960 |
| 2001-05-29 | 940 | 974 | 940 | 970 | 13,000 | 970 |
| 2001-05-28 | 933 | 939 | 933 | 937 | 10,000 | 937 |
| 2001-05-25 | 931 | 944 | 930 | 932 | 30,000 | 932 |
| 2001-05-24 | 940 | 940 | 931 | 931 | 12,000 | 931 |
| 2001-05-23 | 932 | 944 | 931 | 944 | 15,000 | 944 |
| 2001-05-22 | 940 | 942 | 930 | 931 | 37,000 | 931 |
| 2001-05-21 | 950 | 951 | 935 | 935 | 62,000 | 935 |
| 2001-05-18 | 972 | 980 | 972 | 980 | 11,000 | 980 |
| 2001-05-17 | 949 | 952 | 945 | 952 | 23,000 | 952 |
| 2001-05-16 | 952 | 959 | 947 | 949 | 59,000 | 949 |
| 2001-05-15 | 980 | 980 | 951 | 952 | 60,000 | 952 |
| 2001-05-14 | 999 | 999 | 980 | 980 | 10,000 | 980 |
| 2001-05-11 | 985 | 999 | 975 | 999 | 20,000 | 999 |
| 2001-05-10 | 980 | 983 | 975 | 983 | 12,000 | 983 |
| 2001-05-09 | 980 | 985 | 980 | 980 | 14,000 | 980 |
| 2001-05-08 | 970 | 980 | 970 | 975 | 22,000 | 975 |
| 2001-05-07 | 956 | 971 | 956 | 960 | 26,000 | 960 |
| 2001-05-02 | 965 | 970 | 956 | 956 | 27,000 | 956 |
| 2001-05-01 | 975 | 975 | 955 | 955 | 36,000 | 955 |
| 2001-04-27 | 948 | 955 | 947 | 955 | 22,000 | 955 |
| 2001-04-26 | 950 | 950 | 943 | 946 | 22,000 | 946 |
| 2001-04-25 | 942 | 947 | 942 | 942 | 8,000 | 942 |
| 2001-04-24 | 948 | 948 | 940 | 940 | 8,000 | 940 |
| 2001-04-23 | 948 | 949 | 930 | 949 | 16,000 | 949 |
| 2001-04-20 | 935 | 945 | 935 | 935 | 17,000 | 935 |
| 2001-04-19 | 940 | 950 | 936 | 950 | 19,000 | 950 |
| 2001-04-18 | 949 | 950 | 941 | 949 | 33,000 | 949 |
| 2001-04-17 | 920 | 947 | 915 | 929 | 20,000 | 929 |
| 2001-04-16 | 915 | 921 | 915 | 920 | 13,000 | 920 |
| 2001-04-13 | 915 | 915 | 911 | 911 | 8,000 | 911 |
| 2001-04-12 | 930 | 935 | 920 | 920 | 24,000 | 920 |
| 2001-04-11 | 920 | 930 | 914 | 920 | 24,000 | 920 |
| 2001-04-10 | 921 | 921 | 920 | 921 | 10,000 | 921 |
| 2001-04-09 | 929 | 930 | 920 | 929 | 9,000 | 929 |
| 2001-04-06 | 927 | 929 | 920 | 929 | 13,000 | 929 |
| 2001-04-05 | 928 | 928 | 913 | 927 | 10,000 | 927 |
| 2001-04-04 | 905 | 929 | 905 | 929 | 14,000 | 929 |
| 2001-04-03 | 910 | 932 | 909 | 932 | 13,000 | 932 |
| 2001-04-02 | 919 | 919 | 901 | 910 | 19,000 | 910 |
| 2001-03-30 | 950 | 950 | 920 | 920 | 11,000 | 920 |
| 2001-03-29 | 937 | 940 | 925 | 925 | 21,000 | 925 |
| 2001-03-28 | 950 | 950 | 920 | 947 | 21,000 | 947 |
| 2001-03-27 | 950 | 967 | 940 | 950 | 29,000 | 950 |
| 2001-03-26 | 995 | 1,020 | 981 | 1,020 | 95,000 | 1,020 |
| 2001-03-23 | 961 | 970 | 961 | 970 | 48,000 | 970 |
| 2001-03-22 | 950 | 966 | 950 | 959 | 36,000 | 959 |
| 2001-03-21 | 949 | 949 | 936 | 945 | 30,000 | 945 |
| 2001-03-19 | 922 | 935 | 921 | 935 | 17,000 | 935 |
| 2001-03-16 | 924 | 924 | 920 | 920 | 30,000 | 920 |
| 2001-03-15 | 935 | 935 | 919 | 923 | 31,000 | 923 |
| 2001-03-14 | 920 | 938 | 915 | 938 | 15,000 | 938 |
| 2001-03-13 | 928 | 930 | 920 | 930 | 36,000 | 930 |
| 2001-03-12 | 924 | 926 | 920 | 925 | 10,000 | 925 |
| 2001-03-09 | 905 | 924 | 905 | 924 | 40,000 | 924 |
| 2001-03-08 | 906 | 911 | 906 | 911 | 8,000 | 911 |
| 2001-03-07 | 910 | 910 | 905 | 905 | 27,000 | 905 |
| 2001-03-06 | 908 | 910 | 903 | 910 | 33,000 | 910 |
| 2001-03-05 | 909 | 909 | 905 | 909 | 14,000 | 909 |
| 2001-03-02 | 910 | 910 | 906 | 909 | 19,000 | 909 |
| 2001-03-01 | 909 | 910 | 904 | 905 | 9,000 | 905 |
| 2001-02-28 | 909 | 910 | 905 | 905 | 11,000 | 905 |
| 2001-02-27 | 910 | 910 | 905 | 910 | 19,000 | 910 |
| 2001-02-26 | 904 | 910 | 903 | 903 | 26,000 | 903 |
| 2001-02-23 | 902 | 906 | 900 | 900 | 15,000 | 900 |
| 2001-02-22 | 901 | 905 | 900 | 900 | 18,000 | 900 |
| 2001-02-21 | 910 | 910 | 903 | 903 | 27,000 | 903 |
| 2001-02-20 | 920 | 921 | 910 | 910 | 45,000 | 910 |
| 2001-02-19 | 920 | 920 | 907 | 917 | 15,000 | 917 |
| 2001-02-16 | 910 | 910 | 905 | 906 | 6,000 | 906 |
| 2001-02-15 | 909 | 910 | 905 | 905 | 11,000 | 905 |
| 2001-02-14 | 911 | 911 | 905 | 910 | 18,000 | 910 |
| 2001-02-13 | 912 | 914 | 910 | 910 | 46,000 | 910 |
| 2001-02-09 | 900 | 915 | 900 | 912 | 60,000 | 912 |
| 2001-02-08 | 903 | 905 | 902 | 905 | 8,000 | 905 |
| 2001-02-07 | 906 | 906 | 900 | 903 | 7,000 | 903 |
| 2001-02-06 | 907 | 908 | 896 | 897 | 16,000 | 897 |
| 2001-02-05 | 900 | 907 | 900 | 907 | 9,000 | 907 |
| 2001-02-02 | 900 | 905 | 900 | 905 | 24,000 | 905 |
| 2001-02-01 | 900 | 900 | 897 | 897 | 14,000 | 897 |
| 2001-01-31 | 900 | 900 | 896 | 899 | 12,000 | 899 |
| 2001-01-30 | 899 | 900 | 899 | 899 | 6,000 | 899 |
| 2001-01-29 | 910 | 910 | 896 | 896 | 12,000 | 896 |
| 2001-01-26 | 890 | 900 | 890 | 896 | 6,000 | 896 |
| 2001-01-25 | 901 | 908 | 900 | 901 | 13,000 | 901 |
| 2001-01-24 | 907 | 907 | 901 | 901 | 5,000 | 901 |
| 2001-01-23 | 901 | 908 | 900 | 908 | 12,000 | 908 |
| 2001-01-22 | 900 | 901 | 890 | 890 | 10,000 | 890 |
| 2001-01-19 | 910 | 910 | 887 | 909 | 12,000 | 909 |
| 2001-01-18 | 905 | 920 | 905 | 920 | 13,000 | 920 |
| 2001-01-17 | 900 | 900 | 885 | 886 | 12,000 | 886 |
| 2001-01-16 | 890 | 900 | 890 | 890 | 13,000 | 890 |
| 2001-01-15 | 891 | 900 | 885 | 885 | 7,000 | 885 |
| 2001-01-12 | 880 | 900 | 880 | 891 | 16,000 | 891 |
| 2001-01-11 | 900 | 905 | 896 | 905 | 16,000 | 905 |
| 2001-01-10 | 881 | 900 | 881 | 900 | 10,000 | 900 |
| 2001-01-09 | 880 | 889 | 880 | 883 | 7,000 | 883 |
| 2001-01-05 | 900 | 915 | 899 | 902 | 21,000 | 902 |
| 2001-01-04 | 919 | 919 | 870 | 870 | 15,000 | 870 |
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
