8153 (株)モスフードサービスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,218	2,232	2,212	2,224	78,800	2,224
2014-12-29	2,200	2,220	2,198	2,215	72,000	2,215
2014-12-26	2,199	2,200	2,192	2,198	51,600	2,198
2014-12-25	2,187	2,200	2,183	2,198	61,600	2,198
2014-12-24	2,184	2,189	2,179	2,187	53,400	2,187
2014-12-22	2,180	2,180	2,170	2,177	53,300	2,177
2014-12-19	2,180	2,184	2,163	2,176	78,900	2,176
2014-12-18	2,175	2,175	2,154	2,169	63,800	2,169
2014-12-17	2,145	2,178	2,140	2,142	83,000	2,142
2014-12-16	2,160	2,170	2,145	2,149	71,200	2,149
2014-12-15	2,156	2,180	2,154	2,171	83,600	2,171
2014-12-12	2,155	2,172	2,153	2,153	92,700	2,153
2014-12-11	2,160	2,173	2,155	2,162	67,700	2,162
2014-12-10	2,164	2,169	2,157	2,164	84,200	2,164
2014-12-09	2,140	2,164	2,133	2,163	115,800	2,163
2014-12-08	2,142	2,146	2,128	2,140	58,200	2,140
2014-12-05	2,129	2,136	2,120	2,136	57,900	2,136
2014-12-04	2,129	2,140	2,113	2,116	98,400	2,116
2014-12-03	2,120	2,128	2,112	2,125	73,600	2,125
2014-12-02	2,117	2,118	2,108	2,118	45,800	2,118
2014-12-01	2,119	2,119	2,106	2,108	52,600	2,108
2014-11-28	2,086	2,107	2,086	2,107	60,400	2,107
2014-11-27	2,095	2,095	2,090	2,090	49,300	2,090
2014-11-26	2,102	2,106	2,093	2,094	52,900	2,094
2014-11-25	2,116	2,119	2,096	2,101	75,700	2,101
2014-11-21	2,098	2,123	2,094	2,114	73,000	2,114
2014-11-20	2,091	2,099	2,089	2,098	64,100	2,098
2014-11-19	2,114	2,120	2,092	2,092	94,700	2,092
2014-11-18	2,100	2,117	2,100	2,115	70,500	2,115
2014-11-17	2,121	2,121	2,100	2,100	75,900	2,100
2014-11-14	2,149	2,149	2,106	2,121	92,400	2,121
2014-11-13	2,115	2,128	2,107	2,127	49,900	2,127
2014-11-12	2,115	2,122	2,105	2,105	77,500	2,105
2014-11-11	2,104	2,110	2,104	2,108	36,700	2,108
2014-11-10	2,105	2,112	2,101	2,102	36,600	2,102
2014-11-07	2,110	2,113	2,102	2,105	56,000	2,105
2014-11-06	2,133	2,139	2,110	2,110	70,500	2,110
2014-11-05	2,140	2,149	2,130	2,138	58,600	2,138
2014-11-04	2,188	2,199	2,135	2,140	146,100	2,140
2014-10-31	2,144	2,188	2,144	2,180	106,600	2,180
2014-10-30	2,120	2,142	2,120	2,133	59,000	2,133
2014-10-29	2,120	2,135	2,118	2,126	45,400	2,126
2014-10-28	2,111	2,119	2,108	2,114	23,400	2,114
2014-10-27	2,106	2,121	2,105	2,116	49,000	2,116
2014-10-24	2,126	2,126	2,101	2,105	45,600	2,105
2014-10-23	2,122	2,125	2,105	2,110	37,200	2,110
2014-10-22	2,127	2,143	2,127	2,135	34,000	2,135
2014-10-21	2,116	2,128	2,102	2,109	63,000	2,109
2014-10-20	2,100	2,111	2,093	2,111	38,900	2,111
2014-10-17	2,076	2,085	2,056	2,056	78,000	2,056
2014-10-16	2,080	2,093	2,076	2,076	79,300	2,076
2014-10-15	2,081	2,097	2,081	2,089	44,800	2,089
2014-10-14	2,080	2,095	2,074	2,078	66,900	2,078
2014-10-10	2,100	2,111	2,095	2,100	76,300	2,100
2014-10-09	2,160	2,161	2,125	2,125	84,300	2,125
2014-10-08	2,170	2,175	2,157	2,165	81,800	2,165
2014-10-07	2,202	2,203	2,175	2,178	64,700	2,178
2014-10-06	2,215	2,219	2,201	2,203	65,200	2,203
2014-10-03	2,176	2,212	2,176	2,209	93,500	2,209
2014-10-02	2,195	2,203	2,179	2,187	110,200	2,187
2014-10-01	2,200	2,204	2,190	2,201	66,700	2,201
2014-09-30	2,200	2,200	2,180	2,189	60,200	2,189
2014-09-29	2,209	2,213	2,183	2,200	104,700	2,200
2014-09-26	2,180	2,214	2,180	2,209	280,500	2,209
2014-09-25	2,218	2,227	2,213	2,227	379,300	2,227
2014-09-24	2,216	2,228	2,213	2,228	142,300	2,228
2014-09-22	2,220	2,220	2,207	2,219	99,500	2,219
2014-09-19	2,215	2,220	2,203	2,220	164,900	2,220
2014-09-18	2,208	2,224	2,201	2,211	138,000	2,211
2014-09-17	2,216	2,220	2,208	2,208	85,700	2,208
2014-09-16	2,222	2,225	2,211	2,214	147,200	2,214
2014-09-12	2,229	2,230	2,225	2,228	76,300	2,228
2014-09-11	2,240	2,240	2,226	2,229	70,900	2,229
2014-09-10	2,226	2,239	2,226	2,239	64,500	2,239
2014-09-09	2,234	2,236	2,229	2,234	39,000	2,234
2014-09-08	2,222	2,238	2,222	2,227	86,100	2,227
2014-09-05	2,224	2,227	2,220	2,223	69,200	2,223
2014-09-04	2,231	2,231	2,222	2,224	39,400	2,224
2014-09-03	2,230	2,231	2,225	2,231	28,400	2,231
2014-09-02	2,225	2,230	2,222	2,225	44,000	2,225
2014-09-01	2,220	2,223	2,212	2,222	36,800	2,222
2014-08-29	2,220	2,225	2,219	2,220	27,100	2,220
2014-08-28	2,224	2,225	2,220	2,225	39,900	2,225
2014-08-27	2,228	2,229	2,223	2,224	28,700	2,224
2014-08-26	2,226	2,228	2,221	2,221	19,200	2,221
2014-08-25	2,231	2,231	2,225	2,225	26,200	2,225
2014-08-22	2,230	2,231	2,223	2,225	22,100	2,225
2014-08-21	2,225	2,231	2,223	2,231	24,900	2,231
2014-08-20	2,220	2,229	2,220	2,221	20,500	2,221
2014-08-19	2,230	2,230	2,220	2,228	17,000	2,228
2014-08-18	2,220	2,229	2,220	2,221	15,200	2,221
2014-08-15	2,234	2,235	2,225	2,229	23,400	2,229
2014-08-14	2,230	2,230	2,220	2,227	26,500	2,227
2014-08-13	2,221	2,230	2,210	2,226	25,600	2,226
2014-08-12	2,225	2,229	2,217	2,224	25,800	2,224
2014-08-11	2,198	2,224	2,186	2,223	36,700	2,223
2014-08-08	2,197	2,209	2,184	2,184	41,000	2,184
2014-08-07	2,200	2,208	2,192	2,203	34,900	2,203
2014-08-06	2,214	2,218	2,203	2,203	30,000	2,203
2014-08-05	2,201	2,227	2,201	2,214	44,700	2,214
2014-08-04	2,230	2,230	2,212	2,212	25,400	2,212
2014-08-01	2,231	2,235	2,221	2,221	25,100	2,221
2014-07-31	2,240	2,243	2,238	2,238	25,800	2,238
2014-07-30	2,237	2,240	2,234	2,240	20,900	2,240
2014-07-29	2,231	2,238	2,227	2,235	19,100	2,235
2014-07-28	2,219	2,232	2,218	2,229	25,500	2,229
2014-07-25	2,229	2,229	2,220	2,228	15,500	2,228
2014-07-24	2,236	2,236	2,213	2,216	27,100	2,216
2014-07-23	2,222	2,227	2,219	2,221	25,100	2,221
2014-07-22	2,216	2,219	2,209	2,214	19,900	2,214
2014-07-18	2,216	2,216	2,201	2,208	36,000	2,208
2014-07-17	2,227	2,230	2,220	2,220	20,100	2,220
2014-07-16	2,229	2,235	2,222	2,228	40,400	2,228
2014-07-15	2,222	2,229	2,221	2,224	29,400	2,224
2014-07-14	2,214	2,214	2,207	2,212	33,600	2,212
2014-07-11	2,201	2,206	2,186	2,202	62,800	2,202
2014-07-10	2,237	2,238	2,211	2,211	44,800	2,211
2014-07-09	2,221	2,239	2,215	2,230	26,500	2,230
2014-07-08	2,230	2,239	2,221	2,225	38,100	2,225
2014-07-07	2,237	2,242	2,230	2,230	31,700	2,230
2014-07-04	2,240	2,242	2,235	2,237	30,600	2,237
2014-07-03	2,240	2,240	2,232	2,240	38,800	2,240
2014-07-02	2,238	2,239	2,225	2,235	38,500	2,235
2014-07-01	2,210	2,240	2,210	2,236	75,800	2,236
2014-06-30	2,199	2,220	2,195	2,220	67,600	2,220
2014-06-27	2,190	2,205	2,183	2,185	58,700	2,185
2014-06-26	2,196	2,199	2,190	2,192	33,100	2,192
2014-06-25	2,198	2,200	2,187	2,187	42,000	2,187
2014-06-24	2,180	2,198	2,173	2,197	48,200	2,197
2014-06-23	2,194	2,194	2,183	2,185	26,200	2,185
2014-06-20	2,190	2,196	2,183	2,195	59,700	2,195
2014-06-19	2,175	2,191	2,162	2,190	76,000	2,190
2014-06-18	2,164	2,171	2,163	2,168	32,400	2,168
2014-06-17	2,135	2,166	2,135	2,166	57,700	2,166
2014-06-16	2,152	2,156	2,133	2,134	33,500	2,134
2014-06-13	2,132	2,154	2,128	2,152	89,000	2,152
2014-06-12	2,120	2,136	2,118	2,132	28,100	2,132
2014-06-11	2,122	2,142	2,122	2,136	35,300	2,136
2014-06-10	2,134	2,143	2,110	2,122	34,100	2,122
2014-06-09	2,140	2,143	2,100	2,126	38,900	2,126
2014-06-06	2,137	2,145	2,125	2,143	47,000	2,143
2014-06-05	2,144	2,144	2,133	2,137	25,700	2,137
2014-06-04	2,125	2,147	2,123	2,144	72,100	2,144
2014-06-03	2,124	2,129	2,123	2,126	36,600	2,126
2014-06-02	2,121	2,128	2,115	2,124	32,600	2,124
2014-05-30	2,099	2,126	2,095	2,120	78,400	2,120
2014-05-29	2,098	2,105	2,093	2,099	40,500	2,099
2014-05-28	2,065	2,110	2,065	2,102	102,100	2,102
2014-05-27	2,073	2,075	2,065	2,065	44,100	2,065
2014-05-26	2,020	2,063	2,017	2,061	51,700	2,061
2014-05-23	2,015	2,018	2,010	2,017	26,100	2,017
2014-05-22	2,009	2,010	2,000	2,009	36,100	2,009
2014-05-21	1,997	2,005	1,995	2,004	54,400	2,004
2014-05-20	2,008	2,008	1,996	1,996	33,500	1,996
2014-05-19	2,007	2,008	1,997	1,997	30,000	1,997
2014-05-16	2,001	2,005	1,996	1,998	77,900	1,998
2014-05-15	2,018	2,018	2,001	2,005	45,200	2,005
2014-05-14	2,014	2,017	2,011	2,016	24,200	2,016
2014-05-13	2,011	2,029	2,010	2,014	53,900	2,014
2014-05-12	2,039	2,039	2,027	2,027	27,100	2,027
2014-05-09	2,028	2,050	2,028	2,038	19,300	2,038
2014-05-08	2,043	2,043	2,028	2,028	17,300	2,028
2014-05-07	2,050	2,050	2,026	2,028	57,100	2,028
2014-05-02	2,056	2,059	2,048	2,053	12,900	2,053
2014-05-01	2,050	2,056	2,040	2,056	29,500	2,056
2014-04-30	2,041	2,047	2,034	2,035	18,500	2,035
2014-04-28	2,045	2,045	2,036	2,040	24,700	2,040
2014-04-25	2,055	2,059	2,044	2,050	24,000	2,050
2014-04-24	2,041	2,053	2,041	2,046	23,000	2,046
2014-04-23	2,053	2,055	2,041	2,048	13,700	2,048
2014-04-22	2,048	2,050	2,036	2,036	24,000	2,036
2014-04-21	2,045	2,055	2,039	2,043	21,600	2,043
2014-04-18	2,057	2,057	2,035	2,046	25,200	2,046
2014-04-17	2,050	2,062	2,048	2,050	28,300	2,050
2014-04-16	2,025	2,047	2,024	2,047	23,400	2,047
2014-04-15	2,048	2,048	2,024	2,024	30,800	2,024
2014-04-14	2,016	2,045	2,016	2,023	29,300	2,023
2014-04-11	2,014	2,028	2,004	2,016	48,500	2,016
2014-04-10	2,029	2,054	2,020	2,023	41,000	2,023
2014-04-09	2,031	2,042	2,021	2,021	59,300	2,021
2014-04-08	2,051	2,057	2,031	2,031	48,000	2,031
2014-04-07	2,070	2,070	2,051	2,051	34,300	2,051
2014-04-04	2,072	2,087	2,068	2,070	30,500	2,070
2014-04-03	2,089	2,095	2,071	2,072	37,300	2,072
2014-04-02	2,098	2,106	2,075	2,075	63,700	2,075
2014-04-01	2,082	2,098	2,070	2,093	81,500	2,093
2014-03-31	2,123	2,128	2,065	2,078	95,500	2,078
2014-03-28	2,120	2,121	2,089	2,121	71,800	2,121
2014-03-27	2,080	2,123	2,055	2,120	251,200	2,120
2014-03-26	2,147	2,154	2,102	2,108	240,400	2,108
2014-03-25	2,149	2,190	2,118	2,126	221,400	2,126
2014-03-24	2,051	2,130	2,051	2,113	222,000	2,113
2014-03-20	2,040	2,050	2,013	2,021	145,800	2,021
2014-03-19	2,050	2,062	2,040	2,041	85,300	2,041
2014-03-18	2,060	2,067	2,031	2,034	90,600	2,034
2014-03-17	2,061	2,070	2,031	2,039	120,900	2,039
2014-03-14	2,070	2,076	2,058	2,061	135,700	2,061
2014-03-13	2,087	2,095	2,079	2,080	78,600	2,080
2014-03-12	2,103	2,103	2,082	2,083	92,000	2,083
2014-03-11	2,104	2,118	2,101	2,112	50,700	2,112
2014-03-10	2,120	2,120	2,100	2,104	56,300	2,104
2014-03-07	2,093	2,120	2,091	2,120	82,300	2,120
2014-03-06	2,091	2,097	2,065	2,088	71,100	2,088
2014-03-05	2,099	2,117	2,084	2,098	58,900	2,098
2014-03-04	2,070	2,084	2,067	2,079	56,400	2,079
2014-03-03	2,067	2,072	2,051	2,070	64,400	2,070
2014-02-28	2,091	2,101	2,052	2,068	102,800	2,068
2014-02-27	2,110	2,112	2,093	2,093	64,900	2,093
2014-02-26	2,110	2,129	2,096	2,111	71,500	2,111
2014-02-25	2,132	2,132	2,105	2,116	44,900	2,116
2014-02-24	2,112	2,127	2,095	2,120	33,400	2,120
2014-02-21	2,084	2,116	2,083	2,111	45,700	2,111
2014-02-20	2,122	2,122	2,083	2,083	66,000	2,083
2014-02-19	2,134	2,135	2,120	2,122	36,200	2,122
2014-02-18	2,126	2,135	2,108	2,133	44,400	2,133
2014-02-17	2,128	2,138	2,094	2,126	44,400	2,126
2014-02-14	2,158	2,162	2,088	2,116	61,900	2,116
2014-02-13	2,180	2,180	2,140	2,147	57,500	2,147
2014-02-12	2,169	2,184	2,158	2,174	51,000	2,174
2014-02-10	2,160	2,163	2,100	2,126	37,300	2,126
2014-02-07	2,100	2,100	2,071	2,094	46,100	2,094
2014-02-06	2,099	2,099	2,055	2,067	45,100	2,067
2014-02-05	2,051	2,079	2,032	2,074	100,000	2,074
2014-02-04	2,081	2,096	2,020	2,024	127,900	2,024
2014-02-03	2,137	2,137	2,103	2,103	49,800	2,103
2014-01-31	2,140	2,171	2,118	2,138	73,900	2,138
2014-01-30	2,136	2,157	2,116	2,137	101,200	2,137
2014-01-29	2,140	2,174	2,130	2,171	48,000	2,171
2014-01-28	2,109	2,137	2,109	2,119	63,900	2,119
2014-01-27	2,130	2,138	2,101	2,113	81,600	2,113
2014-01-24	2,153	2,166	2,152	2,157	81,900	2,157
2014-01-23	2,160	2,200	2,153	2,162	160,000	2,162
2014-01-22	2,235	2,235	2,177	2,210	115,100	2,210
2014-01-21	2,248	2,253	2,233	2,239	62,800	2,239
2014-01-20	2,219	2,238	2,219	2,233	72,400	2,233
2014-01-17	2,184	2,230	2,181	2,205	106,900	2,205
2014-01-16	2,135	2,189	2,135	2,175	107,400	2,175
2014-01-15	2,131	2,135	2,115	2,134	62,000	2,134
2014-01-14	2,100	2,130	2,087	2,119	118,600	2,119
2014-01-10	2,084	2,104	2,070	2,104	117,000	2,104
2014-01-09	2,060	2,083	2,058	2,079	83,600	2,079
2014-01-08	2,045	2,060	2,045	2,060	57,600	2,060
2014-01-07	2,045	2,060	2,042	2,045	87,600	2,045
2014-01-06	2,001	2,054	2,000	2,047	155,000	2,047

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8153 (株)モスフードサービス の時系列データ [2014年度]

8153 (株)モスフードサービスの時系列データ [2014年度]