8153 (株)モスフードサービス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 950 | 968 | 950 | 958 | 22,000 | 958 |
| 2003-12-29 | 933 | 954 | 931 | 953 | 28,000 | 953 |
| 2003-12-26 | 934 | 935 | 930 | 932 | 27,000 | 932 |
| 2003-12-25 | 940 | 940 | 935 | 935 | 35,000 | 935 |
| 2003-12-24 | 947 | 950 | 940 | 944 | 39,000 | 944 |
| 2003-12-22 | 948 | 950 | 944 | 950 | 36,000 | 950 |
| 2003-12-19 | 945 | 945 | 938 | 942 | 19,000 | 942 |
| 2003-12-18 | 940 | 943 | 935 | 942 | 20,000 | 942 |
| 2003-12-17 | 935 | 940 | 935 | 935 | 11,000 | 935 |
| 2003-12-16 | 934 | 939 | 934 | 935 | 18,000 | 935 |
| 2003-12-15 | 935 | 940 | 934 | 938 | 30,000 | 938 |
| 2003-12-12 | 933 | 935 | 932 | 935 | 53,000 | 935 |
| 2003-12-11 | 935 | 935 | 928 | 934 | 25,000 | 934 |
| 2003-12-10 | 932 | 933 | 924 | 930 | 24,000 | 930 |
| 2003-12-09 | 930 | 932 | 926 | 932 | 22,000 | 932 |
| 2003-12-08 | 929 | 929 | 923 | 929 | 15,000 | 929 |
| 2003-12-05 | 920 | 929 | 920 | 929 | 21,000 | 929 |
| 2003-12-04 | 924 | 930 | 921 | 921 | 21,000 | 921 |
| 2003-12-03 | 926 | 929 | 923 | 923 | 13,000 | 923 |
| 2003-12-02 | 928 | 930 | 925 | 927 | 30,000 | 927 |
| 2003-12-01 | 913 | 921 | 912 | 918 | 23,000 | 918 |
| 2003-11-28 | 918 | 919 | 915 | 915 | 16,000 | 915 |
| 2003-11-27 | 922 | 922 | 916 | 919 | 9,000 | 919 |
| 2003-11-26 | 922 | 922 | 913 | 914 | 11,000 | 914 |
| 2003-11-25 | 920 | 924 | 911 | 924 | 23,000 | 924 |
| 2003-11-21 | 910 | 915 | 907 | 907 | 14,000 | 907 |
| 2003-11-20 | 913 | 913 | 910 | 910 | 21,000 | 910 |
| 2003-11-19 | 918 | 918 | 907 | 913 | 8,000 | 913 |
| 2003-11-18 | 910 | 911 | 905 | 908 | 38,000 | 908 |
| 2003-11-17 | 919 | 919 | 910 | 911 | 37,000 | 911 |
| 2003-11-14 | 922 | 926 | 918 | 920 | 15,000 | 920 |
| 2003-11-13 | 919 | 921 | 919 | 921 | 10,000 | 921 |
| 2003-11-12 | 926 | 926 | 918 | 918 | 18,000 | 918 |
| 2003-11-11 | 926 | 927 | 915 | 927 | 51,000 | 927 |
| 2003-11-10 | 930 | 933 | 927 | 927 | 11,000 | 927 |
| 2003-11-07 | 927 | 930 | 923 | 930 | 26,000 | 930 |
| 2003-11-06 | 928 | 932 | 925 | 931 | 16,000 | 931 |
| 2003-11-05 | 935 | 935 | 930 | 932 | 23,000 | 932 |
| 2003-11-04 | 931 | 932 | 925 | 930 | 24,000 | 930 |
| 2003-10-31 | 925 | 928 | 920 | 920 | 13,000 | 920 |
| 2003-10-30 | 924 | 925 | 913 | 921 | 23,000 | 921 |
| 2003-10-29 | 917 | 925 | 917 | 925 | 9,000 | 925 |
| 2003-10-28 | 912 | 917 | 912 | 917 | 26,000 | 917 |
| 2003-10-27 | 915 | 920 | 911 | 911 | 24,000 | 911 |
| 2003-10-24 | 906 | 919 | 906 | 914 | 38,000 | 914 |
| 2003-10-23 | 927 | 930 | 901 | 901 | 74,000 | 901 |
| 2003-10-22 | 931 | 936 | 926 | 933 | 26,000 | 933 |
| 2003-10-21 | 937 | 937 | 930 | 935 | 26,000 | 935 |
| 2003-10-20 | 945 | 945 | 930 | 940 | 33,000 | 940 |
| 2003-10-17 | 931 | 938 | 930 | 938 | 17,000 | 938 |
| 2003-10-16 | 931 | 934 | 928 | 928 | 16,000 | 928 |
| 2003-10-15 | 935 | 935 | 928 | 928 | 31,000 | 928 |
| 2003-10-14 | 930 | 934 | 927 | 928 | 31,000 | 928 |
| 2003-10-10 | 929 | 930 | 925 | 925 | 32,000 | 925 |
| 2003-10-09 | 931 | 935 | 926 | 926 | 17,000 | 926 |
| 2003-10-08 | 938 | 938 | 930 | 930 | 25,000 | 930 |
| 2003-10-07 | 941 | 943 | 925 | 928 | 33,000 | 928 |
| 2003-10-06 | 949 | 949 | 943 | 943 | 26,000 | 943 |
| 2003-10-03 | 946 | 950 | 934 | 934 | 27,000 | 934 |
| 2003-10-02 | 950 | 950 | 938 | 946 | 36,000 | 946 |
| 2003-10-01 | 920 | 940 | 916 | 936 | 42,000 | 936 |
| 2003-09-30 | 918 | 920 | 912 | 915 | 51,000 | 915 |
| 2003-09-29 | 927 | 930 | 920 | 920 | 58,000 | 920 |
| 2003-09-26 | 935 | 937 | 925 | 935 | 68,000 | 935 |
| 2003-09-25 | 949 | 960 | 938 | 954 | 133,000 | 954 |
| 2003-09-24 | 1,018 | 1,029 | 1,018 | 1,029 | 132,000 | 1,029 |
| 2003-09-22 | 1,010 | 1,014 | 1,009 | 1,014 | 106,000 | 1,014 |
| 2003-09-19 | 1,008 | 1,010 | 1,005 | 1,008 | 63,000 | 1,008 |
| 2003-09-18 | 1,005 | 1,007 | 1,001 | 1,003 | 48,000 | 1,003 |
| 2003-09-17 | 1,001 | 1,010 | 1,000 | 1,000 | 59,000 | 1,000 |
| 2003-09-16 | 996 | 1,000 | 986 | 1,000 | 69,000 | 1,000 |
| 2003-09-12 | 980 | 985 | 975 | 984 | 90,000 | 984 |
| 2003-09-11 | 975 | 978 | 974 | 978 | 36,000 | 978 |
| 2003-09-10 | 970 | 975 | 970 | 971 | 48,000 | 971 |
| 2003-09-09 | 970 | 970 | 962 | 970 | 51,000 | 970 |
| 2003-09-08 | 959 | 969 | 955 | 969 | 52,000 | 969 |
| 2003-09-05 | 950 | 950 | 946 | 950 | 35,000 | 950 |
| 2003-09-04 | 939 | 948 | 938 | 945 | 34,000 | 945 |
| 2003-09-03 | 931 | 935 | 930 | 930 | 40,000 | 930 |
| 2003-09-02 | 930 | 931 | 927 | 930 | 33,000 | 930 |
| 2003-09-01 | 926 | 930 | 922 | 930 | 56,000 | 930 |
| 2003-08-29 | 921 | 924 | 920 | 921 | 23,000 | 921 |
| 2003-08-28 | 925 | 926 | 920 | 920 | 38,000 | 920 |
| 2003-08-27 | 915 | 925 | 915 | 920 | 96,000 | 920 |
| 2003-08-26 | 912 | 914 | 911 | 911 | 23,000 | 911 |
| 2003-08-25 | 909 | 915 | 908 | 911 | 33,000 | 911 |
| 2003-08-22 | 902 | 907 | 900 | 907 | 27,000 | 907 |
| 2003-08-21 | 897 | 901 | 896 | 900 | 28,000 | 900 |
| 2003-08-20 | 897 | 898 | 892 | 898 | 34,000 | 898 |
| 2003-08-19 | 894 | 897 | 890 | 894 | 28,000 | 894 |
| 2003-08-18 | 894 | 895 | 888 | 888 | 51,000 | 888 |
| 2003-08-15 | 895 | 897 | 884 | 884 | 96,000 | 884 |
| 2003-08-14 | 892 | 894 | 890 | 893 | 27,000 | 893 |
| 2003-08-13 | 890 | 893 | 889 | 892 | 21,000 | 892 |
| 2003-08-12 | 891 | 891 | 887 | 891 | 18,000 | 891 |
| 2003-08-11 | 890 | 891 | 885 | 890 | 23,000 | 890 |
| 2003-08-08 | 889 | 890 | 883 | 885 | 22,000 | 885 |
| 2003-08-07 | 887 | 888 | 882 | 882 | 48,000 | 882 |
| 2003-08-06 | 888 | 889 | 886 | 888 | 19,000 | 888 |
| 2003-08-05 | 891 | 894 | 886 | 886 | 30,000 | 886 |
| 2003-08-04 | 892 | 895 | 887 | 887 | 25,000 | 887 |
| 2003-08-01 | 892 | 892 | 882 | 883 | 50,000 | 883 |
| 2003-07-31 | 898 | 898 | 882 | 882 | 73,000 | 882 |
| 2003-07-30 | 891 | 897 | 890 | 897 | 31,000 | 897 |
| 2003-07-29 | 890 | 898 | 888 | 888 | 26,000 | 888 |
| 2003-07-28 | 890 | 890 | 885 | 890 | 27,000 | 890 |
| 2003-07-25 | 893 | 893 | 885 | 885 | 60,000 | 885 |
| 2003-07-24 | 892 | 897 | 889 | 893 | 44,000 | 893 |
| 2003-07-23 | 888 | 891 | 885 | 885 | 47,000 | 885 |
| 2003-07-22 | 887 | 888 | 887 | 887 | 18,000 | 887 |
| 2003-07-18 | 889 | 890 | 885 | 887 | 24,000 | 887 |
| 2003-07-17 | 889 | 890 | 885 | 886 | 24,000 | 886 |
| 2003-07-16 | 893 | 893 | 888 | 888 | 44,000 | 888 |
| 2003-07-15 | 887 | 892 | 887 | 892 | 42,000 | 892 |
| 2003-07-14 | 886 | 887 | 885 | 887 | 32,000 | 887 |
| 2003-07-11 | 885 | 885 | 880 | 885 | 28,000 | 885 |
| 2003-07-10 | 882 | 883 | 879 | 880 | 36,000 | 880 |
| 2003-07-09 | 881 | 887 | 881 | 887 | 30,000 | 887 |
| 2003-07-08 | 883 | 886 | 875 | 880 | 73,000 | 880 |
| 2003-07-07 | 880 | 885 | 880 | 881 | 25,000 | 881 |
| 2003-07-04 | 879 | 884 | 878 | 879 | 38,000 | 879 |
| 2003-07-03 | 885 | 885 | 875 | 875 | 55,000 | 875 |
| 2003-07-02 | 881 | 881 | 874 | 875 | 42,000 | 875 |
| 2003-07-01 | 876 | 877 | 871 | 871 | 38,000 | 871 |
| 2003-06-30 | 876 | 877 | 874 | 875 | 28,000 | 875 |
| 2003-06-27 | 872 | 876 | 870 | 875 | 36,000 | 875 |
| 2003-06-26 | 877 | 877 | 868 | 869 | 48,000 | 869 |
| 2003-06-25 | 877 | 878 | 875 | 876 | 21,000 | 876 |
| 2003-06-24 | 879 | 881 | 876 | 876 | 27,000 | 876 |
| 2003-06-23 | 877 | 882 | 877 | 878 | 25,000 | 878 |
| 2003-06-20 | 876 | 879 | 876 | 877 | 20,000 | 877 |
| 2003-06-19 | 876 | 879 | 875 | 876 | 32,000 | 876 |
| 2003-06-18 | 886 | 886 | 875 | 876 | 49,000 | 876 |
| 2003-06-17 | 881 | 883 | 880 | 880 | 19,000 | 880 |
| 2003-06-16 | 887 | 887 | 877 | 880 | 51,000 | 880 |
| 2003-06-13 | 883 | 888 | 883 | 888 | 81,000 | 888 |
| 2003-06-12 | 892 | 892 | 887 | 890 | 22,000 | 890 |
| 2003-06-11 | 884 | 889 | 884 | 885 | 16,000 | 885 |
| 2003-06-10 | 890 | 890 | 883 | 884 | 31,000 | 884 |
| 2003-06-09 | 890 | 890 | 886 | 887 | 24,000 | 887 |
| 2003-06-06 | 888 | 890 | 888 | 889 | 15,000 | 889 |
| 2003-06-05 | 889 | 889 | 886 | 887 | 14,000 | 887 |
| 2003-06-04 | 889 | 889 | 886 | 888 | 15,000 | 888 |
| 2003-06-03 | 890 | 890 | 887 | 889 | 30,000 | 889 |
| 2003-06-02 | 888 | 890 | 887 | 888 | 20,000 | 888 |
| 2003-05-30 | 890 | 890 | 888 | 888 | 13,000 | 888 |
| 2003-05-29 | 889 | 890 | 887 | 889 | 16,000 | 889 |
| 2003-05-28 | 890 | 892 | 888 | 888 | 28,000 | 888 |
| 2003-05-27 | 892 | 893 | 890 | 890 | 16,000 | 890 |
| 2003-05-26 | 895 | 896 | 892 | 892 | 19,000 | 892 |
| 2003-05-23 | 890 | 896 | 890 | 895 | 29,000 | 895 |
| 2003-05-22 | 893 | 895 | 891 | 892 | 9,000 | 892 |
| 2003-05-21 | 898 | 900 | 892 | 892 | 25,000 | 892 |
| 2003-05-20 | 896 | 900 | 895 | 899 | 18,000 | 899 |
| 2003-05-19 | 896 | 897 | 890 | 896 | 17,000 | 896 |
| 2003-05-16 | 900 | 900 | 897 | 897 | 11,000 | 897 |
| 2003-05-15 | 897 | 898 | 892 | 896 | 19,000 | 896 |
| 2003-05-14 | 893 | 895 | 891 | 893 | 10,000 | 893 |
| 2003-05-13 | 890 | 893 | 888 | 892 | 45,000 | 892 |
| 2003-05-12 | 905 | 905 | 895 | 896 | 9,000 | 896 |
| 2003-05-09 | 903 | 903 | 898 | 899 | 13,000 | 899 |
| 2003-05-08 | 903 | 903 | 900 | 900 | 9,000 | 900 |
| 2003-05-07 | 903 | 904 | 899 | 900 | 17,000 | 900 |
| 2003-05-06 | 903 | 909 | 891 | 908 | 27,000 | 908 |
| 2003-05-02 | 889 | 892 | 886 | 886 | 24,000 | 886 |
| 2003-05-01 | 890 | 890 | 886 | 886 | 3,000 | 886 |
| 2003-04-30 | 895 | 895 | 890 | 890 | 13,000 | 890 |
| 2003-04-28 | 885 | 885 | 881 | 885 | 4,000 | 885 |
| 2003-04-25 | 900 | 900 | 885 | 885 | 24,000 | 885 |
| 2003-04-24 | 896 | 899 | 896 | 899 | 9,000 | 899 |
| 2003-04-23 | 890 | 895 | 888 | 895 | 17,000 | 895 |
| 2003-04-22 | 905 | 905 | 891 | 891 | 20,000 | 891 |
| 2003-04-21 | 909 | 909 | 895 | 895 | 8,000 | 895 |
| 2003-04-18 | 910 | 910 | 900 | 910 | 9,000 | 910 |
| 2003-04-17 | 910 | 910 | 897 | 897 | 11,000 | 897 |
| 2003-04-16 | 900 | 900 | 891 | 900 | 11,000 | 900 |
| 2003-04-15 | 898 | 900 | 895 | 900 | 21,000 | 900 |
| 2003-04-14 | 884 | 892 | 883 | 888 | 21,000 | 888 |
| 2003-04-11 | 890 | 890 | 879 | 880 | 14,000 | 880 |
| 2003-04-10 | 885 | 885 | 879 | 883 | 7,000 | 883 |
| 2003-04-09 | 880 | 885 | 870 | 885 | 14,000 | 885 |
| 2003-04-08 | 886 | 886 | 880 | 881 | 8,000 | 881 |
| 2003-04-07 | 891 | 891 | 890 | 890 | 4,000 | 890 |
| 2003-04-04 | 883 | 892 | 877 | 892 | 11,000 | 892 |
| 2003-04-03 | 886 | 890 | 883 | 883 | 16,000 | 883 |
| 2003-04-02 | 899 | 899 | 890 | 896 | 12,000 | 896 |
| 2003-04-01 | 889 | 890 | 882 | 882 | 5,000 | 882 |
| 2003-03-31 | 915 | 915 | 890 | 890 | 9,000 | 890 |
| 2003-03-28 | 912 | 914 | 900 | 914 | 16,000 | 914 |
| 2003-03-27 | 908 | 913 | 905 | 913 | 39,000 | 913 |
| 2003-03-26 | 912 | 912 | 890 | 907 | 68,000 | 907 |
| 2003-03-25 | 929 | 938 | 926 | 937 | 87,000 | 937 |
| 2003-03-24 | 919 | 930 | 919 | 930 | 76,000 | 930 |
| 2003-03-20 | 913 | 915 | 910 | 910 | 27,000 | 910 |
| 2003-03-19 | 911 | 911 | 907 | 909 | 12,000 | 909 |
| 2003-03-18 | 913 | 913 | 907 | 907 | 15,000 | 907 |
| 2003-03-17 | 904 | 904 | 898 | 902 | 37,000 | 902 |
| 2003-03-14 | 895 | 908 | 895 | 902 | 67,000 | 902 |
| 2003-03-13 | 900 | 905 | 900 | 905 | 16,000 | 905 |
| 2003-03-12 | 900 | 902 | 895 | 902 | 30,000 | 902 |
| 2003-03-11 | 902 | 902 | 898 | 898 | 24,000 | 898 |
| 2003-03-10 | 905 | 905 | 900 | 901 | 22,000 | 901 |
| 2003-03-07 | 916 | 920 | 906 | 906 | 14,000 | 906 |
| 2003-03-06 | 921 | 930 | 920 | 920 | 29,000 | 920 |
| 2003-03-05 | 915 | 924 | 915 | 920 | 14,000 | 920 |
| 2003-03-04 | 915 | 922 | 915 | 920 | 54,000 | 920 |
| 2003-03-03 | 893 | 910 | 893 | 910 | 19,000 | 910 |
| 2003-02-28 | 899 | 910 | 895 | 895 | 25,000 | 895 |
| 2003-02-27 | 893 | 900 | 890 | 890 | 23,000 | 890 |
| 2003-02-26 | 891 | 891 | 886 | 889 | 12,000 | 889 |
| 2003-02-25 | 890 | 891 | 881 | 881 | 30,000 | 881 |
| 2003-02-24 | 894 | 903 | 894 | 896 | 14,000 | 896 |
| 2003-02-21 | 891 | 898 | 890 | 894 | 16,000 | 894 |
| 2003-02-20 | 901 | 902 | 892 | 893 | 40,000 | 893 |
| 2003-02-19 | 909 | 910 | 898 | 902 | 58,000 | 902 |
| 2003-02-18 | 903 | 908 | 901 | 908 | 31,000 | 908 |
| 2003-02-17 | 907 | 907 | 902 | 902 | 25,000 | 902 |
| 2003-02-14 | 899 | 900 | 892 | 892 | 35,000 | 892 |
| 2003-02-13 | 898 | 898 | 890 | 897 | 19,000 | 897 |
| 2003-02-12 | 880 | 889 | 878 | 888 | 23,000 | 888 |
| 2003-02-10 | 865 | 875 | 865 | 875 | 8,000 | 875 |
| 2003-02-07 | 860 | 869 | 859 | 863 | 16,000 | 863 |
| 2003-02-06 | 865 | 865 | 857 | 860 | 37,000 | 860 |
| 2003-02-05 | 868 | 869 | 864 | 864 | 30,000 | 864 |
| 2003-02-04 | 868 | 868 | 860 | 865 | 22,000 | 865 |
| 2003-02-03 | 853 | 865 | 853 | 858 | 16,000 | 858 |
| 2003-01-31 | 870 | 870 | 853 | 853 | 18,000 | 853 |
| 2003-01-30 | 869 | 869 | 860 | 860 | 5,000 | 860 |
| 2003-01-29 | 862 | 862 | 855 | 855 | 16,000 | 855 |
| 2003-01-28 | 869 | 870 | 864 | 865 | 14,000 | 865 |
| 2003-01-27 | 876 | 876 | 868 | 868 | 11,000 | 868 |
| 2003-01-24 | 876 | 879 | 870 | 870 | 28,000 | 870 |
| 2003-01-23 | 876 | 878 | 874 | 878 | 12,000 | 878 |
| 2003-01-22 | 872 | 876 | 872 | 876 | 18,000 | 876 |
| 2003-01-21 | 884 | 885 | 871 | 873 | 24,000 | 873 |
| 2003-01-20 | 868 | 878 | 856 | 878 | 23,000 | 878 |
| 2003-01-17 | 853 | 864 | 853 | 863 | 5,000 | 863 |
| 2003-01-16 | 857 | 857 | 853 | 856 | 16,000 | 856 |
| 2003-01-15 | 860 | 864 | 857 | 857 | 18,000 | 857 |
| 2003-01-14 | 856 | 858 | 850 | 857 | 15,000 | 857 |
| 2003-01-10 | 850 | 851 | 841 | 851 | 9,000 | 851 |
| 2003-01-09 | 844 | 849 | 840 | 840 | 14,000 | 840 |
| 2003-01-08 | 854 | 854 | 845 | 847 | 18,000 | 847 |
| 2003-01-07 | 870 | 870 | 853 | 854 | 23,000 | 854 |
| 2003-01-06 | 864 | 865 | 850 | 861 | 15,000 | 861 |
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
