8153 (株)モスフードサービス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 852 | 855 | 852 | 855 | 7,000 | 855 |
| 2002-12-27 | 840 | 848 | 840 | 842 | 23,000 | 842 |
| 2002-12-26 | 832 | 839 | 825 | 836 | 20,000 | 836 |
| 2002-12-25 | 834 | 840 | 832 | 832 | 22,000 | 832 |
| 2002-12-24 | 820 | 830 | 818 | 825 | 34,000 | 825 |
| 2002-12-20 | 817 | 820 | 816 | 817 | 27,000 | 817 |
| 2002-12-19 | 817 | 818 | 814 | 818 | 17,000 | 818 |
| 2002-12-18 | 822 | 822 | 814 | 814 | 29,000 | 814 |
| 2002-12-17 | 815 | 820 | 815 | 815 | 25,000 | 815 |
| 2002-12-16 | 824 | 824 | 815 | 815 | 18,000 | 815 |
| 2002-12-13 | 818 | 819 | 815 | 816 | 75,000 | 816 |
| 2002-12-12 | 820 | 821 | 818 | 821 | 10,000 | 821 |
| 2002-12-11 | 815 | 820 | 815 | 818 | 26,000 | 818 |
| 2002-12-10 | 828 | 828 | 815 | 815 | 45,000 | 815 |
| 2002-12-09 | 828 | 828 | 820 | 827 | 31,000 | 827 |
| 2002-12-06 | 821 | 829 | 818 | 818 | 31,000 | 818 |
| 2002-12-05 | 825 | 826 | 820 | 821 | 24,000 | 821 |
| 2002-12-04 | 822 | 830 | 822 | 826 | 23,000 | 826 |
| 2002-12-03 | 821 | 828 | 818 | 822 | 47,000 | 822 |
| 2002-12-02 | 835 | 836 | 820 | 820 | 63,000 | 820 |
| 2002-11-29 | 817 | 834 | 817 | 823 | 43,000 | 823 |
| 2002-11-28 | 820 | 828 | 816 | 816 | 40,000 | 816 |
| 2002-11-27 | 820 | 828 | 820 | 821 | 32,000 | 821 |
| 2002-11-26 | 817 | 837 | 816 | 822 | 25,000 | 822 |
| 2002-11-25 | 813 | 820 | 810 | 815 | 24,000 | 815 |
| 2002-11-22 | 810 | 815 | 803 | 804 | 49,000 | 804 |
| 2002-11-21 | 805 | 815 | 804 | 807 | 21,000 | 807 |
| 2002-11-20 | 810 | 810 | 804 | 809 | 67,000 | 809 |
| 2002-11-19 | 817 | 817 | 810 | 812 | 25,000 | 812 |
| 2002-11-18 | 813 | 820 | 812 | 820 | 25,000 | 820 |
| 2002-11-15 | 819 | 820 | 812 | 812 | 27,000 | 812 |
| 2002-11-14 | 822 | 825 | 819 | 819 | 37,000 | 819 |
| 2002-11-13 | 825 | 825 | 823 | 823 | 20,000 | 823 |
| 2002-11-12 | 822 | 834 | 821 | 830 | 24,000 | 830 |
| 2002-11-11 | 839 | 839 | 821 | 821 | 21,000 | 821 |
| 2002-11-08 | 844 | 844 | 831 | 840 | 24,000 | 840 |
| 2002-11-07 | 845 | 845 | 840 | 845 | 28,000 | 845 |
| 2002-11-06 | 850 | 850 | 845 | 845 | 23,000 | 845 |
| 2002-11-05 | 855 | 855 | 848 | 850 | 38,000 | 850 |
| 2002-11-01 | 852 | 855 | 851 | 851 | 12,000 | 851 |
| 2002-10-31 | 855 | 855 | 850 | 854 | 11,000 | 854 |
| 2002-10-30 | 855 | 860 | 854 | 855 | 18,000 | 855 |
| 2002-10-29 | 851 | 860 | 851 | 856 | 20,000 | 856 |
| 2002-10-28 | 850 | 856 | 850 | 855 | 29,000 | 855 |
| 2002-10-25 | 846 | 855 | 846 | 852 | 23,000 | 852 |
| 2002-10-24 | 851 | 855 | 847 | 849 | 31,000 | 849 |
| 2002-10-23 | 860 | 861 | 850 | 850 | 36,000 | 850 |
| 2002-10-22 | 885 | 885 | 860 | 860 | 26,000 | 860 |
| 2002-10-21 | 886 | 886 | 874 | 885 | 17,000 | 885 |
| 2002-10-18 | 870 | 873 | 866 | 866 | 13,000 | 866 |
| 2002-10-17 | 863 | 880 | 863 | 867 | 10,000 | 867 |
| 2002-10-16 | 872 | 886 | 867 | 880 | 24,000 | 880 |
| 2002-10-15 | 890 | 900 | 880 | 886 | 10,000 | 886 |
| 2002-10-11 | 850 | 880 | 850 | 880 | 23,000 | 880 |
| 2002-10-10 | 873 | 874 | 845 | 847 | 48,000 | 847 |
| 2002-10-09 | 871 | 878 | 871 | 873 | 15,000 | 873 |
| 2002-10-08 | 870 | 877 | 870 | 876 | 13,000 | 876 |
| 2002-10-07 | 883 | 884 | 870 | 871 | 14,000 | 871 |
| 2002-10-04 | 865 | 912 | 865 | 911 | 34,000 | 911 |
| 2002-10-03 | 897 | 897 | 888 | 888 | 23,000 | 888 |
| 2002-10-02 | 902 | 902 | 897 | 897 | 13,000 | 897 |
| 2002-10-01 | 901 | 901 | 896 | 897 | 14,000 | 897 |
| 2002-09-30 | 901 | 912 | 901 | 902 | 18,000 | 902 |
| 2002-09-27 | 900 | 910 | 900 | 910 | 27,000 | 910 |
| 2002-09-26 | 913 | 914 | 901 | 905 | 28,000 | 905 |
| 2002-09-25 | 910 | 917 | 905 | 915 | 28,000 | 915 |
| 2002-09-24 | 939 | 940 | 935 | 940 | 100,000 | 940 |
| 2002-09-20 | 936 | 938 | 933 | 937 | 41,000 | 937 |
| 2002-09-19 | 937 | 940 | 930 | 931 | 47,000 | 931 |
| 2002-09-18 | 923 | 925 | 922 | 924 | 25,000 | 924 |
| 2002-09-17 | 930 | 935 | 927 | 930 | 30,000 | 930 |
| 2002-09-13 | 916 | 922 | 916 | 920 | 62,000 | 920 |
| 2002-09-12 | 926 | 935 | 925 | 926 | 29,000 | 926 |
| 2002-09-11 | 917 | 926 | 914 | 920 | 25,000 | 920 |
| 2002-09-10 | 911 | 918 | 910 | 918 | 22,000 | 918 |
| 2002-09-09 | 915 | 915 | 911 | 911 | 8,000 | 911 |
| 2002-09-06 | 895 | 896 | 888 | 896 | 18,000 | 896 |
| 2002-09-05 | 901 | 911 | 884 | 888 | 70,000 | 888 |
| 2002-09-04 | 899 | 900 | 885 | 900 | 61,000 | 900 |
| 2002-09-03 | 905 | 905 | 895 | 900 | 68,000 | 900 |
| 2002-09-02 | 918 | 919 | 905 | 905 | 46,000 | 905 |
| 2002-08-30 | 924 | 924 | 916 | 920 | 32,000 | 920 |
| 2002-08-29 | 920 | 920 | 914 | 917 | 20,000 | 917 |
| 2002-08-28 | 922 | 926 | 920 | 920 | 31,000 | 920 |
| 2002-08-27 | 934 | 934 | 923 | 923 | 21,000 | 923 |
| 2002-08-26 | 938 | 938 | 926 | 934 | 52,000 | 934 |
| 2002-08-23 | 940 | 942 | 931 | 931 | 37,000 | 931 |
| 2002-08-22 | 931 | 944 | 931 | 941 | 20,000 | 941 |
| 2002-08-21 | 944 | 945 | 930 | 940 | 22,000 | 940 |
| 2002-08-20 | 946 | 946 | 935 | 944 | 11,000 | 944 |
| 2002-08-19 | 940 | 940 | 931 | 940 | 14,000 | 940 |
| 2002-08-16 | 944 | 944 | 930 | 930 | 10,000 | 930 |
| 2002-08-15 | 934 | 940 | 928 | 931 | 24,000 | 931 |
| 2002-08-14 | 919 | 931 | 919 | 931 | 14,000 | 931 |
| 2002-08-13 | 938 | 938 | 918 | 918 | 10,000 | 918 |
| 2002-08-12 | 940 | 940 | 916 | 930 | 18,000 | 930 |
| 2002-08-09 | 916 | 940 | 911 | 934 | 33,000 | 934 |
| 2002-08-08 | 913 | 915 | 905 | 915 | 15,000 | 915 |
| 2002-08-07 | 901 | 911 | 901 | 908 | 14,000 | 908 |
| 2002-08-06 | 907 | 907 | 901 | 904 | 21,000 | 904 |
| 2002-08-05 | 907 | 907 | 904 | 905 | 27,000 | 905 |
| 2002-08-02 | 915 | 915 | 913 | 913 | 17,000 | 913 |
| 2002-08-01 | 911 | 911 | 908 | 909 | 9,000 | 909 |
| 2002-07-31 | 914 | 915 | 906 | 915 | 19,000 | 915 |
| 2002-07-30 | 915 | 915 | 911 | 915 | 8,000 | 915 |
| 2002-07-29 | 909 | 915 | 907 | 915 | 43,000 | 915 |
| 2002-07-26 | 919 | 919 | 907 | 907 | 34,000 | 907 |
| 2002-07-25 | 920 | 920 | 910 | 910 | 22,000 | 910 |
| 2002-07-24 | 913 | 915 | 911 | 911 | 15,000 | 911 |
| 2002-07-23 | 907 | 915 | 905 | 913 | 24,000 | 913 |
| 2002-07-22 | 906 | 913 | 900 | 907 | 48,000 | 907 |
| 2002-07-19 | 919 | 919 | 908 | 919 | 41,000 | 919 |
| 2002-07-18 | 919 | 919 | 914 | 916 | 14,000 | 916 |
| 2002-07-17 | 914 | 914 | 905 | 913 | 39,000 | 913 |
| 2002-07-16 | 926 | 929 | 915 | 917 | 11,000 | 917 |
| 2002-07-15 | 939 | 939 | 916 | 916 | 19,000 | 916 |
| 2002-07-12 | 945 | 945 | 920 | 929 | 22,000 | 929 |
| 2002-07-11 | 923 | 932 | 920 | 920 | 21,000 | 920 |
| 2002-07-10 | 945 | 945 | 930 | 938 | 18,000 | 938 |
| 2002-07-09 | 942 | 949 | 940 | 949 | 7,000 | 949 |
| 2002-07-08 | 945 | 949 | 935 | 939 | 22,000 | 939 |
| 2002-07-05 | 939 | 945 | 936 | 944 | 11,000 | 944 |
| 2002-07-04 | 935 | 950 | 935 | 939 | 12,000 | 939 |
| 2002-07-03 | 930 | 949 | 929 | 949 | 24,000 | 949 |
| 2002-07-02 | 930 | 930 | 920 | 930 | 21,000 | 930 |
| 2002-07-01 | 915 | 928 | 915 | 928 | 4,000 | 928 |
| 2002-06-28 | 905 | 925 | 905 | 925 | 20,000 | 925 |
| 2002-06-27 | 910 | 928 | 905 | 910 | 12,000 | 910 |
| 2002-06-26 | 925 | 925 | 910 | 910 | 16,000 | 910 |
| 2002-06-25 | 919 | 930 | 919 | 930 | 12,000 | 930 |
| 2002-06-24 | 910 | 920 | 905 | 920 | 14,000 | 920 |
| 2002-06-21 | 903 | 915 | 903 | 911 | 14,000 | 911 |
| 2002-06-20 | 906 | 919 | 906 | 912 | 15,000 | 912 |
| 2002-06-19 | 912 | 917 | 906 | 906 | 14,000 | 906 |
| 2002-06-18 | 920 | 928 | 906 | 928 | 12,000 | 928 |
| 2002-06-17 | 920 | 922 | 900 | 900 | 44,000 | 900 |
| 2002-06-14 | 930 | 936 | 920 | 920 | 86,000 | 920 |
| 2002-06-13 | 955 | 960 | 925 | 930 | 17,000 | 930 |
| 2002-06-12 | 964 | 965 | 950 | 965 | 19,000 | 965 |
| 2002-06-11 | 950 | 970 | 948 | 965 | 79,000 | 965 |
| 2002-06-10 | 930 | 957 | 930 | 957 | 80,000 | 957 |
| 2002-06-07 | 900 | 920 | 900 | 920 | 37,000 | 920 |
| 2002-06-06 | 905 | 906 | 900 | 900 | 22,000 | 900 |
| 2002-06-05 | 901 | 907 | 900 | 905 | 13,000 | 905 |
| 2002-06-04 | 900 | 910 | 900 | 900 | 13,000 | 900 |
| 2002-06-03 | 910 | 910 | 900 | 910 | 5,000 | 910 |
| 2002-05-31 | 901 | 910 | 901 | 902 | 26,000 | 902 |
| 2002-05-30 | 908 | 908 | 896 | 896 | 20,000 | 896 |
| 2002-05-29 | 915 | 916 | 905 | 910 | 20,000 | 910 |
| 2002-05-28 | 903 | 914 | 901 | 914 | 41,000 | 914 |
| 2002-05-27 | 900 | 905 | 900 | 903 | 27,000 | 903 |
| 2002-05-24 | 900 | 900 | 895 | 899 | 20,000 | 899 |
| 2002-05-23 | 880 | 893 | 875 | 893 | 26,000 | 893 |
| 2002-05-22 | 880 | 884 | 879 | 879 | 16,000 | 879 |
| 2002-05-21 | 880 | 880 | 862 | 870 | 19,000 | 870 |
| 2002-05-20 | 865 | 875 | 865 | 870 | 19,000 | 870 |
| 2002-05-17 | 860 | 860 | 855 | 855 | 13,000 | 855 |
| 2002-05-16 | 853 | 858 | 853 | 858 | 16,000 | 858 |
| 2002-05-15 | 849 | 850 | 842 | 842 | 17,000 | 842 |
| 2002-05-14 | 842 | 845 | 841 | 841 | 13,000 | 841 |
| 2002-05-13 | 837 | 842 | 837 | 840 | 6,000 | 840 |
| 2002-05-10 | 838 | 838 | 836 | 837 | 5,000 | 837 |
| 2002-05-09 | 839 | 843 | 838 | 838 | 7,000 | 838 |
| 2002-05-08 | 833 | 846 | 833 | 839 | 18,000 | 839 |
| 2002-05-07 | 836 | 836 | 831 | 831 | 16,000 | 831 |
| 2002-05-02 | 833 | 836 | 832 | 835 | 15,000 | 835 |
| 2002-05-01 | 840 | 840 | 835 | 835 | 25,000 | 835 |
| 2002-04-30 | 842 | 842 | 840 | 841 | 7,000 | 841 |
| 2002-04-26 | 840 | 842 | 839 | 842 | 13,000 | 842 |
| 2002-04-25 | 845 | 848 | 838 | 846 | 11,000 | 846 |
| 2002-04-24 | 841 | 845 | 837 | 845 | 35,000 | 845 |
| 2002-04-23 | 852 | 855 | 843 | 844 | 22,000 | 844 |
| 2002-04-22 | 855 | 855 | 841 | 852 | 45,000 | 852 |
| 2002-04-19 | 849 | 855 | 842 | 855 | 33,000 | 855 |
| 2002-04-18 | 851 | 852 | 839 | 852 | 27,000 | 852 |
| 2002-04-17 | 850 | 850 | 845 | 846 | 19,000 | 846 |
| 2002-04-16 | 843 | 849 | 841 | 849 | 12,000 | 849 |
| 2002-04-15 | 843 | 845 | 843 | 845 | 7,000 | 845 |
| 2002-04-12 | 845 | 845 | 837 | 843 | 13,000 | 843 |
| 2002-04-11 | 840 | 840 | 838 | 838 | 6,000 | 838 |
| 2002-04-10 | 841 | 842 | 840 | 840 | 11,000 | 840 |
| 2002-04-09 | 849 | 849 | 842 | 842 | 6,000 | 842 |
| 2002-04-08 | 850 | 850 | 842 | 842 | 14,000 | 842 |
| 2002-04-05 | 841 | 845 | 841 | 845 | 10,000 | 845 |
| 2002-04-04 | 840 | 845 | 837 | 841 | 23,000 | 841 |
| 2002-04-03 | 830 | 840 | 830 | 834 | 20,000 | 834 |
| 2002-04-02 | 840 | 842 | 831 | 833 | 18,000 | 833 |
| 2002-04-01 | 843 | 843 | 830 | 835 | 24,000 | 835 |
| 2002-03-29 | 836 | 839 | 830 | 830 | 26,000 | 830 |
| 2002-03-28 | 841 | 845 | 830 | 835 | 26,000 | 835 |
| 2002-03-27 | 847 | 847 | 839 | 846 | 27,000 | 846 |
| 2002-03-26 | 863 | 863 | 842 | 857 | 51,000 | 857 |
| 2002-03-25 | 909 | 910 | 900 | 901 | 105,000 | 901 |
| 2002-03-22 | 900 | 904 | 891 | 897 | 50,000 | 897 |
| 2002-03-20 | 899 | 900 | 890 | 891 | 50,000 | 891 |
| 2002-03-19 | 885 | 891 | 881 | 890 | 29,000 | 890 |
| 2002-03-18 | 865 | 880 | 865 | 875 | 29,000 | 875 |
| 2002-03-15 | 865 | 870 | 860 | 865 | 34,000 | 865 |
| 2002-03-14 | 870 | 870 | 860 | 865 | 26,000 | 865 |
| 2002-03-13 | 860 | 880 | 859 | 870 | 49,000 | 870 |
| 2002-03-12 | 857 | 859 | 850 | 859 | 20,000 | 859 |
| 2002-03-11 | 853 | 853 | 836 | 842 | 38,000 | 842 |
| 2002-03-08 | 825 | 845 | 825 | 836 | 75,000 | 836 |
| 2002-03-07 | 840 | 840 | 828 | 828 | 83,000 | 828 |
| 2002-03-06 | 836 | 848 | 836 | 840 | 49,000 | 840 |
| 2002-03-05 | 830 | 835 | 828 | 833 | 44,000 | 833 |
| 2002-03-04 | 825 | 829 | 824 | 826 | 36,000 | 826 |
| 2002-03-01 | 820 | 824 | 817 | 821 | 53,000 | 821 |
| 2002-02-28 | 820 | 822 | 819 | 820 | 69,000 | 820 |
| 2002-02-27 | 828 | 828 | 819 | 820 | 44,000 | 820 |
| 2002-02-26 | 820 | 822 | 817 | 820 | 40,000 | 820 |
| 2002-02-25 | 820 | 823 | 818 | 820 | 23,000 | 820 |
| 2002-02-22 | 820 | 824 | 819 | 820 | 28,000 | 820 |
| 2002-02-21 | 825 | 825 | 819 | 820 | 25,000 | 820 |
| 2002-02-20 | 825 | 825 | 820 | 822 | 14,000 | 822 |
| 2002-02-19 | 810 | 820 | 810 | 820 | 34,000 | 820 |
| 2002-02-18 | 822 | 822 | 817 | 817 | 13,000 | 817 |
| 2002-02-15 | 820 | 821 | 815 | 821 | 34,000 | 821 |
| 2002-02-14 | 825 | 827 | 820 | 820 | 35,000 | 820 |
| 2002-02-13 | 829 | 829 | 820 | 828 | 33,000 | 828 |
| 2002-02-12 | 821 | 826 | 820 | 820 | 22,000 | 820 |
| 2002-02-08 | 818 | 820 | 816 | 816 | 30,000 | 816 |
| 2002-02-07 | 820 | 824 | 820 | 820 | 17,000 | 820 |
| 2002-02-06 | 820 | 822 | 816 | 819 | 10,000 | 819 |
| 2002-02-05 | 818 | 824 | 815 | 824 | 14,000 | 824 |
| 2002-02-04 | 820 | 820 | 815 | 818 | 14,000 | 818 |
| 2002-02-01 | 820 | 820 | 810 | 815 | 24,000 | 815 |
| 2002-01-31 | 818 | 820 | 812 | 813 | 12,000 | 813 |
| 2002-01-30 | 821 | 821 | 814 | 818 | 9,000 | 818 |
| 2002-01-29 | 815 | 816 | 812 | 814 | 15,000 | 814 |
| 2002-01-28 | 816 | 823 | 813 | 823 | 9,000 | 823 |
| 2002-01-25 | 815 | 815 | 813 | 815 | 15,000 | 815 |
| 2002-01-24 | 819 | 822 | 816 | 817 | 12,000 | 817 |
| 2002-01-23 | 818 | 821 | 817 | 818 | 23,000 | 818 |
| 2002-01-22 | 824 | 824 | 818 | 821 | 16,000 | 821 |
| 2002-01-21 | 820 | 825 | 815 | 822 | 23,000 | 822 |
| 2002-01-18 | 820 | 824 | 816 | 824 | 24,000 | 824 |
| 2002-01-17 | 823 | 825 | 817 | 825 | 6,000 | 825 |
| 2002-01-16 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 2002-01-15 | 820 | 820 | 810 | 810 | 18,000 | 810 |
| 2002-01-11 | 819 | 819 | 813 | 813 | 25,000 | 813 |
| 2002-01-10 | 815 | 820 | 815 | 819 | 18,000 | 819 |
| 2002-01-09 | 823 | 823 | 816 | 816 | 13,000 | 816 |
| 2002-01-08 | 818 | 819 | 815 | 816 | 17,000 | 816 |
| 2002-01-07 | 835 | 835 | 815 | 818 | 28,000 | 818 |
| 2002-01-04 | 839 | 839 | 838 | 838 | 2,000 | 838 |
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
