1. HOME >
  2. 株価時系列 >
  3. 8153 >
  4. 2011年

8153 (株)モスフードサービス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5231,5341,5231,53411,0001,534
2011-12-291,5131,5201,5051,5209,7001,520
2011-12-281,5111,5131,5071,5097,2001,509
2011-12-271,5091,5171,5081,51112,0001,511
2011-12-261,5201,5201,5101,51011,4001,510
2011-12-221,5101,5191,5041,51318,7001,513
2011-12-211,5081,5151,5081,50910,2001,509
2011-12-201,5161,5161,5041,5085,9001,508
2011-12-191,5051,5151,5041,50916,2001,509
2011-12-161,5221,5221,5061,50617,0001,506
2011-12-151,5231,5231,5131,51419,2001,514
2011-12-141,5131,5211,5131,51912,5001,519
2011-12-131,5061,5231,5061,52124,2001,521
2011-12-121,5201,5231,5091,51026,6001,510
2011-12-091,5201,5211,5081,51156,9001,511
2011-12-081,5251,5301,5201,52415,2001,524
2011-12-071,5201,5261,5161,52619,9001,526
2011-12-061,5121,5201,5121,51519,2001,515
2011-12-051,5191,5191,5101,51413,3001,514
2011-12-021,5171,5191,5111,51114,9001,511
2011-12-011,5201,5251,5091,51417,0001,514
2011-11-301,5081,5191,5081,51936,4001,519
2011-11-291,4991,5101,4961,51026,7001,510
2011-11-281,4981,5001,4931,49914,0001,499
2011-11-251,5001,5001,4911,49120,8001,491
2011-11-241,4961,4961,4851,49321,5001,493
2011-11-221,4971,5081,4881,50030,7001,500
2011-11-211,4911,4971,4881,49515,5001,495
2011-11-181,4831,4911,4801,49017,6001,490
2011-11-171,4731,4881,4721,48714,3001,487
2011-11-161,4901,4911,4741,47517,0001,475
2011-11-151,4911,4921,4831,48722,0001,487
2011-11-141,4801,4931,4801,49118,5001,491
2011-11-111,4761,4831,4711,47923,1001,479
2011-11-101,4771,4831,4731,47634,7001,476
2011-11-091,4861,4951,4811,48530,1001,485
2011-11-081,4861,4981,4801,48121,8001,481
2011-11-071,4931,4931,4851,48621,1001,486
2011-11-041,4941,4951,4811,49220,1001,492
2011-11-021,4941,4951,4831,49554,6001,495
2011-11-011,4981,5031,4921,49632,3001,496
2011-10-311,5001,5091,4971,49833,8001,498
2011-10-281,5051,5051,4981,50025,2001,500
2011-10-271,4981,5011,4921,49827,3001,498
2011-10-261,5011,5051,4931,50022,1001,500
2011-10-251,5101,5131,4971,50032,6001,500
2011-10-241,5091,5141,5041,51318,5001,513
2011-10-211,5051,5091,5011,5018,6001,501
2011-10-201,5031,5071,5001,50413,3001,504
2011-10-191,5031,5051,5001,50118,1001,501
2011-10-181,5291,5291,5001,50016,5001,500
2011-10-171,5071,5181,5041,50626,0001,506
2011-10-141,5101,5181,5051,50526,9001,505
2011-10-131,5341,5341,5121,51225,4001,512
2011-10-121,5421,5531,5311,53124,2001,531
2011-10-111,5581,5691,5341,54142,2001,541
2011-10-071,5701,5781,5671,57845,5001,578
2011-10-061,5441,5711,5441,57132,9001,571
2011-10-051,5611,5611,5481,54828,5001,548
2011-10-041,5641,5681,5611,56137,3001,561
2011-10-031,5621,5721,5601,56842,4001,568
2011-09-301,5821,5821,5621,58057,0001,580
2011-09-291,5621,5821,5611,58279,3001,582
2011-09-281,5711,5731,5561,573183,8001,573
2011-09-271,5751,5831,5741,583111,2001,583
2011-09-261,5731,5751,5681,57455,1001,574
2011-09-221,5681,5731,5651,57227,8001,572
2011-09-211,5701,5781,5681,56824,9001,568
2011-09-201,5791,5791,5671,56868,2001,568
2011-09-161,5771,5801,5731,58081,6001,580
2011-09-151,5751,5771,5701,57672,7001,576
2011-09-141,5741,5741,5661,56944,2001,569
2011-09-131,5611,5741,5601,56745,8001,567
2011-09-121,5601,5741,5601,56155,4001,561
2011-09-091,5681,5801,5681,58054,1001,580
2011-09-081,5661,5751,5661,57539,5001,575
2011-09-071,5601,5661,5541,56649,9001,566
2011-09-061,5531,5591,5501,55329,0001,553
2011-09-051,5351,5531,5351,55346,6001,553
2011-09-021,5511,5631,5431,56031,9001,560
2011-09-011,5671,5671,5521,55553,8001,555
2011-08-311,5601,5671,5511,55436,0001,554
2011-08-301,5551,5601,5501,56035,8001,560
2011-08-291,5441,5521,5441,55229,0001,552
2011-08-261,5481,5491,5401,54915,8001,549
2011-08-251,5481,5481,5371,53817,5001,538
2011-08-241,5491,5521,5371,54317,6001,543
2011-08-231,5371,5471,5351,54424,1001,544
2011-08-221,5401,5421,5361,53721,1001,537
2011-08-191,5251,5401,5241,54016,1001,540
2011-08-181,5421,5421,5301,54011,7001,540
2011-08-171,5391,5421,5351,54019,1001,540
2011-08-161,5401,5401,5301,53910,6001,539
2011-08-151,5421,5431,5301,53322,0001,533
2011-08-121,5431,5431,5221,52919,4001,529
2011-08-111,5281,5371,5241,53715,0001,537
2011-08-101,5411,5411,5271,52821,4001,528
2011-08-091,4981,5201,4861,52039,5001,520
2011-08-081,5001,5271,4961,51326,5001,513
2011-08-051,5061,5071,4961,50338,3001,503
2011-08-041,5351,5351,5141,51615,4001,516
2011-08-031,5301,5311,5141,51418,1001,514
2011-08-021,5401,5401,5281,53311,4001,533
2011-08-011,5401,5411,5321,53812,6001,538
2011-07-291,5311,5461,5281,5289,4001,528
2011-07-281,5311,5501,5261,55014,7001,550
2011-07-271,5411,5461,5241,53520,9001,535
2011-07-261,5481,5551,5431,55018,1001,550
2011-07-251,5461,5481,5401,54020,0001,540
2011-07-221,5401,5481,5321,54610,1001,546
2011-07-211,5401,5421,5241,52711,4001,527
2011-07-201,5471,5471,5421,54411,8001,544
2011-07-191,5401,5451,5381,54412,4001,544
2011-07-151,5411,5431,5381,54217,6001,542
2011-07-141,5351,5401,5331,54012,3001,540
2011-07-131,5301,5431,5301,53818,5001,538
2011-07-121,5321,5341,5231,53013,9001,530
2011-07-111,5261,5331,5231,53321,8001,533
2011-07-081,5251,5271,5201,52215,4001,522
2011-07-071,5181,5251,5141,52410,0001,524
2011-07-061,5121,5201,5081,52014,9001,520
2011-07-051,5151,5201,5131,51310,8001,513
2011-07-041,5261,5261,5111,51513,8001,515
2011-07-011,5101,5171,5021,51121,9001,511
2011-06-301,5031,5081,4981,50814,5001,508
2011-06-291,5001,5031,4951,50313,3001,503
2011-06-281,4971,5001,4881,49726,3001,497
2011-06-271,4921,4931,4901,49014,1001,490
2011-06-241,5041,5041,4911,50011,1001,500
2011-06-231,4871,5001,4871,4969,6001,496
2011-06-221,4961,5031,4881,50220,1001,502
2011-06-211,4831,4981,4831,49710,1001,497
2011-06-201,4931,4931,4821,4829,6001,482
2011-06-171,4941,4951,4781,47830,9001,478
2011-06-161,4991,5001,4931,49310,7001,493
2011-06-151,5031,5031,4931,49914,6001,499
2011-06-141,4991,5071,4951,50416,2001,504
2011-06-131,5001,5021,4981,49810,4001,498
2011-06-101,5051,5091,5021,50549,1001,505
2011-06-091,4931,5001,4921,50010,6001,500
2011-06-081,4981,4981,4911,4936,6001,493
2011-06-071,4951,5001,4891,4979,6001,497
2011-06-061,5001,5001,4901,4969,6001,496
2011-06-031,4901,5001,4851,48617,3001,486
2011-06-021,4901,4971,4841,48711,4001,487
2011-06-011,5031,5031,4871,50011,8001,500
2011-05-311,4811,5001,4811,50020,1001,500
2011-05-301,4771,4851,4711,48018,6001,480
2011-05-271,4801,4821,4751,4759,2001,475
2011-05-261,4821,4861,4801,48111,2001,481
2011-05-251,4801,4851,4761,48112,2001,481
2011-05-241,4801,4851,4801,4859,3001,485
2011-05-231,4881,4881,4781,48217,2001,482
2011-05-201,4861,4881,4811,4819,8001,481
2011-05-191,4821,4901,4801,4837,7001,483
2011-05-181,4801,4911,4801,48513,8001,485
2011-05-171,4801,4891,4781,47810,4001,478
2011-05-161,4991,4991,4801,48817,6001,488
2011-05-131,4861,4921,4761,49125,0001,491
2011-05-121,4891,4931,4851,48513,5001,485
2011-05-111,5031,5081,4891,48919,0001,489
2011-05-101,5201,5201,4921,50017,7001,500
2011-05-091,4991,5141,4921,51424,3001,514
2011-05-061,4901,4991,4891,49911,9001,499
2011-05-021,4901,4991,4901,49611,7001,496
2011-04-281,4801,4921,4731,49015,5001,490
2011-04-271,4761,5001,4721,47822,8001,478
2011-04-261,5001,5001,4711,47423,7001,474
2011-04-251,4991,4991,4861,49110,9001,491
2011-04-221,4861,4991,4861,49517,0001,495
2011-04-211,4901,4991,4871,4879,2001,487
2011-04-201,4901,5001,4881,49011,5001,490
2011-04-191,4801,4891,4801,4858,5001,485
2011-04-181,4821,4981,4801,48711,1001,487
2011-04-151,5001,5001,4811,48212,6001,482
2011-04-141,4941,4991,4781,49914,8001,499
2011-04-131,4711,4931,4711,48413,4001,484
2011-04-121,4781,4851,4711,47115,9001,471
2011-04-111,4941,4941,4811,48616,7001,486
2011-04-081,4521,4981,4521,48931,2001,489
2011-04-071,4511,4601,4511,45122,7001,451
2011-04-061,4861,4861,4511,45718,1001,457
2011-04-051,4911,4921,4511,46329,8001,463
2011-04-041,5001,5071,4901,49515,1001,495
2011-04-011,5241,5251,4961,49616,4001,496
2011-03-311,5151,5251,5111,52521,6001,525
2011-03-301,5111,5301,5001,53028,4001,530
2011-03-291,4931,5181,4901,51850,4001,518
2011-03-281,5361,5491,5001,54768,5001,547
2011-03-251,5441,5441,5301,53529,7001,535
2011-03-241,5241,5361,5201,52029,3001,520
2011-03-231,5441,5451,5261,52742,6001,527
2011-03-221,5351,5431,5251,53541,9001,535
2011-03-181,4881,5171,4801,51066,0001,510
2011-03-171,4501,4931,4381,48753,8001,487
2011-03-161,3691,4791,3691,47776,6001,477
2011-03-151,4701,4801,3051,399111,7001,399
2011-03-141,4121,5271,4121,48477,7001,484
2011-03-111,5661,5691,5521,55270,6001,552
2011-03-101,5741,5751,5661,56627,3001,566
2011-03-091,5701,5781,5701,57218,9001,572
2011-03-081,5711,5761,5701,57029,0001,570
2011-03-071,5801,5801,5701,57125,3001,571
2011-03-041,5731,5801,5731,57426,3001,574
2011-03-031,5731,5741,5681,57412,0001,574
2011-03-021,5701,5781,5601,56020,5001,560
2011-03-011,5751,5801,5701,57022,8001,570
2011-02-281,5641,5781,5601,56919,4001,569
2011-02-251,5641,5651,5511,55624,5001,556
2011-02-241,5701,5701,5521,55226,0001,552
2011-02-231,5681,5761,5621,56217,7001,562
2011-02-221,5731,5761,5681,56825,9001,568
2011-02-211,5801,5801,5701,57317,3001,573
2011-02-181,5751,5751,5691,57016,7001,570
2011-02-171,5701,5751,5651,57526,4001,575
2011-02-161,5741,5741,5681,56813,9001,568
2011-02-151,5741,5741,5661,57416,0001,574
2011-02-141,5651,5741,5651,57415,5001,574
2011-02-101,5661,5681,5591,56417,3001,564
2011-02-091,5501,5651,5501,56522,4001,565
2011-02-081,5581,5591,5501,55023,8001,550
2011-02-071,5581,5591,5501,55514,8001,555
2011-02-041,5441,5531,5421,55319,9001,553
2011-02-031,5441,5451,5331,53617,8001,536
2011-02-021,5441,5521,5411,54424,3001,544
2011-02-011,5451,5451,5221,54116,0001,541
2011-01-311,5301,5311,5181,52224,5001,522
2011-01-281,5391,5441,5301,53022,3001,530
2011-01-271,5501,5501,5371,53912,9001,539
2011-01-261,5501,5501,5361,54218,4001,542
2011-01-251,5401,5521,5331,54519,2001,545
2011-01-241,5451,5461,5311,54314,3001,543
2011-01-211,5501,5511,5351,53527,1001,535
2011-01-201,5521,5541,5441,55116,6001,551
2011-01-191,5441,5551,5441,55427,4001,554
2011-01-181,5401,5461,5381,54023,8001,540
2011-01-171,5501,5501,5361,54222,2001,542
2011-01-141,5271,5391,5271,53622,8001,536
2011-01-131,5301,5331,5251,52922,9001,529
2011-01-121,5271,5271,5161,52327,4001,523
2011-01-111,5351,5351,5101,51941,3001,519
2011-01-071,5191,5211,5101,51018,8001,510
2011-01-061,5151,5191,5101,51019,9001,510
2011-01-051,5191,5191,5111,51414,0001,514
2011-01-041,5121,5211,5071,51419,0001,514

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