1. HOME >
  2. 株価時系列 >
  3. 8153 >
  4. 2012年

8153 (株)モスフードサービス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5841,5961,5821,59133,7001,591
2012-12-271,5851,5901,5801,58744,5001,587
2012-12-261,5851,5881,5841,58419,6001,584
2012-12-251,5821,5871,5781,58526,8001,585
2012-12-211,5811,5851,5781,58223,7001,582
2012-12-201,5801,5861,5771,58125,1001,581
2012-12-191,5801,5861,5781,58226,6001,582
2012-12-181,5841,5851,5751,58019,3001,580
2012-12-171,5831,5841,5791,58022,3001,580
2012-12-141,5821,5831,5751,57945,5001,579
2012-12-131,5801,5801,5751,57512,2001,575
2012-12-121,5801,5811,5771,57812,6001,578
2012-12-111,5801,5811,5761,5808,0001,580
2012-12-101,5841,5841,5761,57920,0001,579
2012-12-071,5801,5801,5771,57912,8001,579
2012-12-061,5801,5831,5761,58022,5001,580
2012-12-051,5781,5801,5761,58021,2001,580
2012-12-041,5651,5781,5631,57820,1001,578
2012-12-031,5641,5651,5601,56014,7001,560
2012-11-301,5791,5791,5621,56433,8001,564
2012-11-291,5781,5791,5721,57418,4001,574
2012-11-281,5781,5791,5701,57823,8001,578
2012-11-271,5741,5781,5741,57833,4001,578
2012-11-261,5751,5781,5721,57326,8001,573
2012-11-221,5701,5701,5581,57020,6001,570
2012-11-211,5581,5681,5561,56636,4001,566
2012-11-201,5551,5551,5481,55219,3001,552
2012-11-191,5451,5511,5451,55125,2001,551
2012-11-161,5351,5431,5331,54023,7001,540
2012-11-151,5351,5361,5311,53321,5001,533
2012-11-141,5321,5371,5321,53519,0001,535
2012-11-131,5361,5391,5311,53527,0001,535
2012-11-121,5381,5401,5331,53328,4001,533
2012-11-091,5331,5381,5311,53422,2001,534
2012-11-081,5381,5391,5301,53617,1001,536
2012-11-071,5371,5371,5311,53117,8001,531
2012-11-061,5401,5401,5291,52931,0001,529
2012-11-051,5351,5381,5331,53512,6001,535
2012-11-021,5361,5411,5321,54032,0001,540
2012-11-011,5301,5321,5261,53117,3001,531
2012-10-311,5271,5381,5271,52719,3001,527
2012-10-301,5371,5401,5251,52539,5001,525
2012-10-291,5441,5441,5311,53627,9001,536
2012-10-261,5411,5411,5311,53524,3001,535
2012-10-251,5331,5361,5301,53625,9001,536
2012-10-241,5351,5361,5281,53134,0001,531
2012-10-231,5401,5411,5311,53520,1001,535
2012-10-221,5301,5421,5301,53517,0001,535
2012-10-191,5401,5401,5301,53324,4001,533
2012-10-181,5361,5361,5291,53527,7001,535
2012-10-171,5391,5391,5251,52832,0001,528
2012-10-161,5281,5321,5251,52732,3001,527
2012-10-151,5271,5281,5241,52629,6001,526
2012-10-121,5261,5321,5221,52521,8001,525
2012-10-111,5291,5321,5231,52625,4001,526
2012-10-101,5251,5281,5221,52630,7001,526
2012-10-091,5401,5411,5281,52841,8001,528
2012-10-051,5321,5401,5301,54036,7001,540
2012-10-041,5301,5491,5301,53635,7001,536
2012-10-031,5431,5441,5301,53040,3001,530
2012-10-021,5501,5501,5401,54024,4001,540
2012-10-011,5401,5461,5361,54641,2001,546
2012-09-281,5581,5591,5371,54461,6001,544
2012-09-271,5591,5661,5561,56351,4001,563
2012-09-261,5521,5641,5521,559167,8001,559
2012-09-251,5811,5851,5761,58595,3001,585
2012-09-241,5751,5831,5751,58349,6001,583
2012-09-211,5711,5751,5701,57347,6001,573
2012-09-201,5761,5771,5711,57235,6001,572
2012-09-191,5741,5781,5711,57557,2001,575
2012-09-181,5751,5761,5711,57135,9001,571
2012-09-141,5731,5741,5711,57456,9001,574
2012-09-131,5661,5701,5661,57032,0001,570
2012-09-121,5711,5711,5641,56747,2001,567
2012-09-111,5701,5711,5671,56929,4001,569
2012-09-101,5791,5801,5641,56740,0001,567
2012-09-071,5631,5671,5601,56629,9001,566
2012-09-061,5591,5601,5511,55170,4001,551
2012-09-051,5551,5591,5521,55469,9001,554
2012-09-041,5611,5671,5551,55574,5001,555
2012-09-031,5731,5751,5611,56174,2001,561
2012-08-311,5861,5871,5741,57444,1001,574
2012-08-301,5931,5931,5821,58629,9001,586
2012-08-291,5851,5941,5811,59453,8001,594
2012-08-281,5871,5871,5781,57968,5001,579
2012-08-271,5951,5961,5861,58628,7001,586
2012-08-241,5981,5981,5891,59020,4001,590
2012-08-231,5971,5981,5901,59736,6001,597
2012-08-221,5911,5971,5911,59724,9001,597
2012-08-211,5951,5951,5911,59523,6001,595
2012-08-201,5911,5941,5911,59118,1001,591
2012-08-171,5901,5901,5831,58919,4001,589
2012-08-161,5841,5901,5801,59025,7001,590
2012-08-151,5831,5871,5761,58021,3001,580
2012-08-141,5801,5881,5801,58829,4001,588
2012-08-131,5761,5791,5751,5798,5001,579
2012-08-101,5641,5771,5641,57713,9001,577
2012-08-091,5741,5791,5621,57923,8001,579
2012-08-081,5791,5791,5701,57419,1001,574
2012-08-071,5601,5741,5571,57415,8001,574
2012-08-061,5581,5691,5581,5649,6001,564
2012-08-031,5571,5591,5501,55016,3001,550
2012-08-021,5681,5731,5601,56114,9001,561
2012-08-011,5571,5691,5571,56710,5001,567
2012-07-311,5701,5701,5561,56812,2001,568
2012-07-301,5571,5651,5501,56514,0001,565
2012-07-271,5631,5631,5501,55310,1001,553
2012-07-261,5681,5701,5401,56119,0001,561
2012-07-251,5311,5491,5311,54217,5001,542
2012-07-241,5311,5411,5311,53319,7001,533
2012-07-231,5501,5531,5311,53226,2001,532
2012-07-201,5571,5591,5481,54921,6001,549
2012-07-191,5601,5761,5561,55620,0001,556
2012-07-181,5611,5681,5561,55611,0001,556
2012-07-171,5801,5801,5551,55621,7001,556
2012-07-131,5731,5791,5681,56921,2001,569
2012-07-121,5801,5801,5701,57116,8001,571
2012-07-111,5791,5801,5711,57512,7001,575
2012-07-101,5751,5801,5731,57518,0001,575
2012-07-091,5741,5751,5671,57317,6001,573
2012-07-061,5701,5751,5691,57018,1001,570
2012-07-051,5701,5701,5661,56812,2001,568
2012-07-041,5661,5701,5651,57016,1001,570
2012-07-031,5601,5671,5601,56617,8001,566
2012-07-021,5631,5631,5571,55813,8001,558
2012-06-291,5541,5601,5481,55825,2001,558
2012-06-281,5501,5541,5481,55218,3001,552
2012-06-271,5501,5501,5321,54310,0001,543
2012-06-261,5311,5451,5311,54320,2001,543
2012-06-251,5481,5481,5321,53222,5001,532
2012-06-221,5491,5531,5401,54017,1001,540
2012-06-211,5411,5471,5411,54510,8001,545
2012-06-201,5461,5461,5391,54112,1001,541
2012-06-191,5491,5501,5351,53511,7001,535
2012-06-181,5551,5551,5371,54712,6001,547
2012-06-151,5501,5551,5381,53825,0001,538
2012-06-141,5481,5501,5401,55016,4001,550
2012-06-131,5401,5491,5351,54411,8001,544
2012-06-121,5351,5371,5261,53715,7001,537
2012-06-111,5571,5591,5381,53923,0001,539
2012-06-081,5511,5571,5381,55739,5001,557
2012-06-071,5361,5501,5341,55031,5001,550
2012-06-061,5291,5361,5251,53616,3001,536
2012-06-051,5201,5311,5181,52617,0001,526
2012-06-041,5191,5251,5151,52320,1001,523
2012-06-011,5201,5391,5181,52612,5001,526
2012-05-311,5061,5481,5061,54843,1001,548
2012-05-301,5141,5161,5061,51645,8001,516
2012-05-291,5161,5251,5121,52320,0001,523
2012-05-281,5271,5341,5141,51518,2001,515
2012-05-251,5331,5331,5151,52719,7001,527
2012-05-241,5201,5241,5111,51324,6001,513
2012-05-231,5301,5301,5161,52126,8001,521
2012-05-221,5261,5301,5251,52511,2001,525
2012-05-211,5161,5241,5161,52217,5001,522
2012-05-181,5191,5271,5151,51829,4001,518
2012-05-171,5251,5401,5191,53133,6001,531
2012-05-161,5301,5311,5201,52121,3001,521
2012-05-151,5491,5491,5261,53029,4001,530
2012-05-141,5411,5471,5381,54017,0001,540
2012-05-111,5571,5571,5411,54116,1001,541
2012-05-101,5551,5571,5411,55617,2001,556
2012-05-091,5461,5551,5451,54919,4001,549
2012-05-081,5551,5641,5421,54914,8001,549
2012-05-071,5461,5541,5361,54430,8001,544
2012-05-021,5541,5621,5481,56228,5001,562
2012-05-011,5481,5551,5401,54619,4001,546
2012-04-271,5621,5621,5411,54420,3001,544
2012-04-261,5641,5641,5551,55917,9001,559
2012-04-251,5441,5631,5441,56314,2001,563
2012-04-241,5521,5571,5401,54224,2001,542
2012-04-231,5701,5731,5531,55318,2001,553
2012-04-201,5601,5731,5601,57320,7001,573
2012-04-191,5651,5711,5531,55717,1001,557
2012-04-181,5671,5731,5631,57222,8001,572
2012-04-171,5571,5641,5571,56027,6001,560
2012-04-161,5461,5571,5381,55533,5001,555
2012-04-131,5371,5451,5341,54216,9001,542
2012-04-121,5291,5371,5261,53115,3001,531
2012-04-111,5301,5351,5231,52630,4001,526
2012-04-101,5401,5421,5311,53926,2001,539
2012-04-091,5311,5411,5241,53733,6001,537
2012-04-061,5251,5321,5191,53128,4001,531
2012-04-051,5251,5291,5201,52327,1001,523
2012-04-041,5431,5461,5201,52445,1001,524
2012-04-031,5521,5561,5411,54134,6001,541
2012-04-021,5701,5701,5491,55251,7001,552
2012-03-301,5651,5741,5651,57034,1001,570
2012-03-291,5681,5701,5651,57034,8001,570
2012-03-281,5661,5741,5611,571122,1001,571
2012-03-271,5971,6021,5941,599141,5001,599
2012-03-261,5961,5971,5891,589151,2001,589
2012-03-231,5941,5971,5921,59642,5001,596
2012-03-221,5851,5951,5851,59138,1001,591
2012-03-211,5811,5861,5811,58261,3001,582
2012-03-191,5841,5851,5791,58128,0001,581
2012-03-161,5781,5801,5761,57630,2001,576
2012-03-151,5771,5791,5701,57651,1001,576
2012-03-141,5801,5821,5771,57735,2001,577
2012-03-131,5801,5821,5781,57834,8001,578
2012-03-121,5841,5841,5801,58041,8001,580
2012-03-091,5821,5851,5791,58366,4001,583
2012-03-081,5781,5821,5761,58046,9001,580
2012-03-071,5731,5781,5721,57836,4001,578
2012-03-061,5741,5781,5731,57337,0001,573
2012-03-051,5761,5771,5731,57329,8001,573
2012-03-021,5751,5771,5721,57731,0001,577
2012-03-011,5721,5751,5661,56933,2001,569
2012-02-291,5761,5761,5691,56942,7001,569
2012-02-281,5711,5751,5701,57236,9001,572
2012-02-271,5701,5731,5681,57342,6001,573
2012-02-241,5711,5711,5671,57028,0001,570
2012-02-231,5701,5701,5631,56634,2001,566
2012-02-221,5671,5701,5621,56828,7001,568
2012-02-211,5651,5651,5571,56023,4001,560
2012-02-201,5651,5671,5621,56317,3001,563
2012-02-171,5611,5651,5601,56126,2001,561
2012-02-161,5621,5621,5561,55718,1001,557
2012-02-151,5581,5621,5551,56230,5001,562
2012-02-141,5551,5601,5501,56019,3001,560
2012-02-131,5501,5561,5481,55311,0001,553
2012-02-101,5561,5561,5481,54915,9001,549
2012-02-091,5551,5551,5481,55319,2001,553
2012-02-081,5471,5551,5461,55515,4001,555
2012-02-071,5521,5521,5451,54515,6001,545
2012-02-061,5541,5571,5461,55224,1001,552
2012-02-031,5521,5551,5501,55314,1001,553
2012-02-021,5551,5591,5501,55213,1001,552
2012-02-011,5461,5541,5461,54915,4001,549
2012-01-311,5571,5591,5461,54617,1001,546
2012-01-301,5551,5601,5501,55018,7001,550
2012-01-271,5501,5551,5451,55425,4001,554
2012-01-261,5551,5551,5491,55115,9001,551
2012-01-251,5491,5541,5461,55117,1001,551
2012-01-241,5501,5531,5431,54414,2001,544
2012-01-231,5521,5531,5431,54514,1001,545
2012-01-201,5531,5531,5431,54824,1001,548
2012-01-191,5501,5541,5361,54122,1001,541
2012-01-181,5411,5571,5371,53716,9001,537
2012-01-171,5401,5441,5331,53511,9001,535
2012-01-161,5441,5441,5331,54212,8001,542
2012-01-131,5311,5441,5311,54215,7001,542
2012-01-121,5371,5401,5301,53216,3001,532
2012-01-111,5501,5521,5381,53811,2001,538
2012-01-101,5581,5601,5371,53933,3001,539
2012-01-061,5541,5561,5401,55227,1001,552
2012-01-051,5521,5521,5471,54922,2001,549
2012-01-041,5391,5581,5391,55227,5001,552

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