8153 (株)モスフードサービスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,245	3,265	3,215	3,260	34,700	3,260
2015-12-29	3,195	3,255	3,155	3,255	60,200	3,255
2015-12-28	3,225	3,245	3,150	3,170	52,000	3,170
2015-12-25	3,175	3,225	3,155	3,215	43,600	3,215
2015-12-24	3,255	3,270	3,170	3,175	51,900	3,175
2015-12-22	3,205	3,250	3,195	3,240	57,600	3,240
2015-12-21	3,185	3,225	3,155	3,180	44,800	3,180
2015-12-18	3,215	3,245	3,175	3,180	104,900	3,180
2015-12-17	3,170	3,240	3,170	3,215	107,800	3,215
2015-12-16	3,140	3,160	3,105	3,130	74,500	3,130
2015-12-15	3,150	3,200	3,115	3,115	53,700	3,115
2015-12-14	3,090	3,175	3,080	3,170	112,500	3,170
2015-12-11	3,155	3,205	3,135	3,145	102,200	3,145
2015-12-10	3,280	3,280	3,170	3,175	110,800	3,175
2015-12-09	3,190	3,280	3,190	3,275	172,600	3,275
2015-12-08	3,160	3,195	3,160	3,185	67,500	3,185
2015-12-07	3,140	3,185	3,140	3,160	56,600	3,160
2015-12-04	3,145	3,165	3,115	3,140	59,500	3,140
2015-12-03	3,185	3,200	3,185	3,190	89,000	3,190
2015-12-02	3,140	3,195	3,140	3,185	73,600	3,185
2015-12-01	3,140	3,150	3,130	3,140	41,900	3,140
2015-11-30	3,110	3,150	3,110	3,140	61,400	3,140
2015-11-27	3,140	3,160	3,110	3,110	64,200	3,110
2015-11-26	3,120	3,185	3,120	3,170	78,600	3,170
2015-11-25	3,180	3,190	3,120	3,130	64,500	3,130
2015-11-24	3,140	3,195	3,130	3,190	95,700	3,190
2015-11-20	3,050	3,140	3,050	3,140	121,800	3,140
2015-11-19	3,050	3,080	3,040	3,050	95,000	3,050
2015-11-18	3,015	3,050	3,005	3,030	97,200	3,030
2015-11-17	3,000	3,015	2,995	3,005	69,300	3,005
2015-11-16	2,988	3,020	2,982	3,000	80,400	3,000
2015-11-13	2,969	3,035	2,961	3,015	169,100	3,015
2015-11-12	2,947	3,000	2,938	2,994	137,000	2,994
2015-11-11	2,897	2,970	2,890	2,964	117,100	2,964
2015-11-10	2,856	2,950	2,856	2,912	136,200	2,912
2015-11-09	2,763	2,906	2,760	2,906	238,400	2,906
2015-11-06	2,726	2,773	2,700	2,763	117,400	2,763
2015-11-05	2,650	2,760	2,649	2,726	268,500	2,726
2015-11-04	2,639	2,648	2,619	2,625	51,300	2,625
2015-11-02	2,615	2,616	2,590	2,599	47,100	2,599
2015-10-30	2,630	2,639	2,623	2,623	53,700	2,623
2015-10-29	2,625	2,631	2,610	2,624	46,200	2,624
2015-10-28	2,611	2,625	2,605	2,622	23,500	2,622
2015-10-27	2,613	2,637	2,602	2,611	62,300	2,611
2015-10-26	2,615	2,615	2,601	2,601	40,900	2,601
2015-10-23	2,613	2,613	2,595	2,609	52,000	2,609
2015-10-22	2,581	2,602	2,578	2,582	33,700	2,582
2015-10-21	2,592	2,602	2,581	2,602	35,400	2,602
2015-10-20	2,594	2,614	2,586	2,592	28,300	2,592
2015-10-19	2,590	2,604	2,584	2,593	36,000	2,593
2015-10-16	2,621	2,628	2,582	2,582	50,100	2,582
2015-10-15	2,601	2,627	2,582	2,618	76,700	2,618
2015-10-14	2,606	2,606	2,573	2,582	41,000	2,582
2015-10-13	2,605	2,619	2,595	2,610	55,200	2,610
2015-10-09	2,620	2,620	2,574	2,609	65,800	2,609
2015-10-08	2,620	2,620	2,579	2,618	83,300	2,618
2015-10-07	2,610	2,632	2,592	2,618	83,000	2,618
2015-10-06	2,585	2,609	2,571	2,599	95,000	2,599
2015-10-05	2,556	2,585	2,548	2,561	67,200	2,561
2015-10-02	2,532	2,545	2,505	2,542	96,300	2,542
2015-10-01	2,537	2,546	2,512	2,519	74,200	2,519
2015-09-30	2,526	2,557	2,524	2,537	76,000	2,537
2015-09-29	2,547	2,558	2,507	2,519	125,000	2,519
2015-09-28	2,560	2,577	2,532	2,560	217,100	2,560
2015-09-25	2,604	2,617	2,561	2,586	388,500	2,586
2015-09-24	2,590	2,634	2,581	2,604	228,400	2,604
2015-09-18	2,630	2,631	2,585	2,611	195,500	2,611
2015-09-17	2,664	2,664	2,621	2,634	184,900	2,634
2015-09-16	2,672	2,677	2,635	2,670	114,200	2,670
2015-09-15	2,659	2,675	2,648	2,673	63,700	2,673
2015-09-14	2,665	2,681	2,647	2,652	104,700	2,652
2015-09-11	2,617	2,681	2,617	2,669	127,100	2,669
2015-09-10	2,610	2,656	2,593	2,647	86,500	2,647
2015-09-09	2,671	2,671	2,606	2,649	127,300	2,649
2015-09-08	2,656	2,698	2,616	2,621	102,600	2,621
2015-09-07	2,616	2,670	2,593	2,654	94,900	2,654
2015-09-04	2,633	2,651	2,601	2,632	81,800	2,632
2015-09-03	2,660	2,672	2,615	2,625	76,300	2,625
2015-09-02	2,591	2,672	2,588	2,638	93,900	2,638
2015-09-01	2,680	2,680	2,627	2,628	93,900	2,628
2015-08-31	2,670	2,692	2,636	2,686	135,500	2,686
2015-08-28	2,651	2,676	2,624	2,674	119,900	2,674
2015-08-27	2,599	2,638	2,578	2,611	113,100	2,611
2015-08-26	2,530	2,560	2,503	2,551	93,000	2,551
2015-08-25	2,442	2,567	2,387	2,480	172,200	2,480
2015-08-24	2,559	2,571	2,506	2,506	115,500	2,506
2015-08-21	2,600	2,637	2,593	2,616	89,100	2,616
2015-08-20	2,625	2,646	2,622	2,629	59,000	2,629
2015-08-19	2,660	2,660	2,615	2,622	57,000	2,622
2015-08-18	2,619	2,674	2,610	2,669	115,800	2,669
2015-08-17	2,620	2,620	2,596	2,612	35,600	2,612
2015-08-14	2,589	2,622	2,586	2,598	71,200	2,598
2015-08-13	2,592	2,606	2,570	2,587	62,900	2,587
2015-08-12	2,603	2,607	2,576	2,588	84,000	2,588
2015-08-11	2,645	2,645	2,602	2,609	78,400	2,609
2015-08-10	2,655	2,655	2,604	2,632	105,500	2,632
2015-08-07	2,675	2,675	2,653	2,671	40,200	2,671
2015-08-06	2,665	2,690	2,655	2,678	71,300	2,678
2015-08-05	2,641	2,670	2,641	2,656	64,500	2,656
2015-08-04	2,625	2,642	2,625	2,641	46,800	2,641
2015-08-03	2,610	2,631	2,604	2,625	51,200	2,625
2015-07-31	2,610	2,627	2,597	2,627	59,400	2,627
2015-07-30	2,605	2,623	2,590	2,595	49,000	2,595
2015-07-29	2,600	2,617	2,574	2,606	58,600	2,606
2015-07-28	2,557	2,600	2,548	2,592	49,000	2,592
2015-07-27	2,594	2,601	2,566	2,568	50,600	2,568
2015-07-24	2,605	2,605	2,586	2,594	26,300	2,594
2015-07-23	2,605	2,610	2,589	2,598	38,500	2,598
2015-07-22	2,599	2,609	2,580	2,585	34,900	2,585
2015-07-21	2,583	2,605	2,580	2,599	43,200	2,599
2015-07-17	2,600	2,600	2,568	2,579	34,700	2,579
2015-07-16	2,593	2,599	2,573	2,597	43,100	2,597
2015-07-15	2,594	2,612	2,563	2,571	106,000	2,571
2015-07-14	2,567	2,580	2,560	2,580	71,200	2,580
2015-07-13	2,502	2,543	2,502	2,539	42,300	2,539
2015-07-10	2,520	2,530	2,490	2,490	76,000	2,490
2015-07-09	2,500	2,516	2,450	2,516	120,300	2,516
2015-07-08	2,560	2,567	2,520	2,520	77,200	2,520
2015-07-07	2,534	2,567	2,534	2,560	42,900	2,560
2015-07-06	2,519	2,541	2,510	2,519	51,900	2,519
2015-07-03	2,554	2,562	2,524	2,524	87,200	2,524
2015-07-02	2,556	2,567	2,547	2,555	46,200	2,555
2015-07-01	2,550	2,550	2,534	2,544	41,600	2,544
2015-06-30	2,511	2,549	2,502	2,544	85,700	2,544
2015-06-29	2,538	2,545	2,526	2,527	79,600	2,527
2015-06-26	2,567	2,571	2,554	2,554	46,900	2,554
2015-06-25	2,591	2,592	2,562	2,562	59,000	2,562
2015-06-24	2,594	2,599	2,574	2,592	53,500	2,592
2015-06-23	2,590	2,593	2,561	2,588	87,100	2,588
2015-06-22	2,576	2,590	2,572	2,583	49,500	2,583
2015-06-19	2,600	2,613	2,569	2,569	76,700	2,569
2015-06-18	2,621	2,629	2,591	2,591	70,300	2,591
2015-06-17	2,620	2,650	2,620	2,633	72,900	2,633
2015-06-16	2,605	2,634	2,604	2,622	93,000	2,622
2015-06-15	2,599	2,606	2,593	2,606	35,900	2,606
2015-06-12	2,589	2,610	2,587	2,598	89,500	2,598
2015-06-11	2,570	2,600	2,570	2,589	46,500	2,589
2015-06-10	2,580	2,600	2,571	2,575	65,400	2,575
2015-06-09	2,566	2,594	2,562	2,576	90,500	2,576
2015-06-08	2,559	2,572	2,532	2,562	44,500	2,562
2015-06-05	2,542	2,564	2,542	2,551	33,500	2,551
2015-06-04	2,538	2,550	2,528	2,542	42,100	2,542
2015-06-03	2,555	2,560	2,540	2,556	24,900	2,556
2015-06-02	2,540	2,571	2,535	2,557	39,600	2,557
2015-06-01	2,554	2,556	2,537	2,546	32,500	2,546
2015-05-29	2,547	2,558	2,537	2,556	45,900	2,556
2015-05-28	2,572	2,572	2,544	2,554	53,800	2,554
2015-05-27	2,571	2,578	2,563	2,574	40,100	2,574
2015-05-26	2,585	2,589	2,573	2,573	24,200	2,573
2015-05-25	2,583	2,595	2,572	2,577	44,900	2,577
2015-05-22	2,569	2,583	2,567	2,583	55,700	2,583
2015-05-21	2,566	2,574	2,551	2,561	37,700	2,561
2015-05-20	2,576	2,581	2,532	2,566	86,400	2,566
2015-05-19	2,576	2,588	2,564	2,576	56,100	2,576
2015-05-18	2,572	2,587	2,562	2,575	67,100	2,575
2015-05-15	2,599	2,599	2,566	2,581	63,400	2,581
2015-05-14	2,589	2,605	2,571	2,591	87,700	2,591
2015-05-13	2,580	2,595	2,548	2,588	89,200	2,588
2015-05-12	2,515	2,604	2,507	2,595	272,200	2,595
2015-05-11	2,476	2,505	2,470	2,493	90,100	2,493
2015-05-08	2,453	2,469	2,442	2,469	45,500	2,469
2015-05-07	2,437	2,472	2,431	2,452	62,500	2,452
2015-05-01	2,453	2,469	2,431	2,442	76,300	2,442
2015-04-30	2,463	2,464	2,438	2,462	84,100	2,462
2015-04-28	2,470	2,477	2,455	2,464	46,600	2,464
2015-04-27	2,460	2,476	2,456	2,469	33,800	2,469
2015-04-24	2,480	2,490	2,452	2,463	48,300	2,463
2015-04-23	2,480	2,480	2,461	2,469	35,300	2,469
2015-04-22	2,450	2,481	2,444	2,464	77,300	2,464
2015-04-21	2,430	2,457	2,430	2,454	53,600	2,454
2015-04-20	2,435	2,463	2,421	2,440	76,100	2,440
2015-04-17	2,467	2,482	2,435	2,467	109,400	2,467
2015-04-16	2,461	2,465	2,426	2,450	90,300	2,450
2015-04-15	2,497	2,497	2,464	2,467	111,100	2,467
2015-04-14	2,491	2,514	2,488	2,499	46,800	2,499
2015-04-13	2,508	2,520	2,487	2,498	70,500	2,498
2015-04-10	2,513	2,527	2,508	2,508	64,100	2,508
2015-04-09	2,505	2,518	2,495	2,511	66,000	2,511
2015-04-08	2,510	2,520	2,498	2,504	75,900	2,504
2015-04-07	2,513	2,513	2,483	2,499	136,800	2,499
2015-04-06	2,519	2,539	2,510	2,513	62,800	2,513
2015-04-03	2,510	2,534	2,508	2,519	84,400	2,519
2015-04-02	2,499	2,533	2,496	2,510	98,100	2,510
2015-04-01	2,530	2,533	2,487	2,499	113,200	2,499
2015-03-31	2,589	2,595	2,543	2,549	98,400	2,549
2015-03-30	2,564	2,598	2,560	2,569	129,300	2,569
2015-03-27	2,545	2,585	2,530	2,571	353,500	2,571
2015-03-26	2,600	2,608	2,568	2,568	371,600	2,568
2015-03-25	2,623	2,623	2,599	2,612	227,600	2,612
2015-03-24	2,631	2,634	2,605	2,626	142,100	2,626
2015-03-23	2,620	2,646	2,608	2,636	134,500	2,636
2015-03-20	2,654	2,657	2,614	2,621	195,500	2,621
2015-03-19	2,674	2,684	2,654	2,659	130,800	2,659
2015-03-18	2,692	2,692	2,656	2,671	200,500	2,671
2015-03-17	2,690	2,709	2,681	2,691	115,100	2,691
2015-03-16	2,687	2,691	2,667	2,673	125,700	2,673
2015-03-13	2,708	2,710	2,681	2,693	137,600	2,693
2015-03-12	2,660	2,700	2,660	2,698	125,800	2,698
2015-03-11	2,618	2,650	2,612	2,646	111,900	2,646
2015-03-10	2,600	2,628	2,600	2,612	104,400	2,612
2015-03-09	2,573	2,596	2,563	2,590	104,500	2,590
2015-03-06	2,571	2,581	2,565	2,574	69,800	2,574
2015-03-05	2,546	2,574	2,545	2,571	72,800	2,571
2015-03-04	2,544	2,550	2,530	2,546	59,100	2,546
2015-03-03	2,499	2,546	2,496	2,543	127,400	2,543
2015-03-02	2,485	2,500	2,484	2,490	55,200	2,490
2015-02-27	2,470	2,499	2,470	2,484	75,500	2,484
2015-02-26	2,460	2,476	2,454	2,468	70,400	2,468
2015-02-25	2,460	2,460	2,440	2,452	49,800	2,452
2015-02-24	2,423	2,457	2,423	2,455	79,700	2,455
2015-02-23	2,436	2,438	2,420	2,431	53,000	2,431
2015-02-20	2,426	2,440	2,414	2,435	61,400	2,435
2015-02-19	2,446	2,446	2,410	2,425	130,700	2,425
2015-02-18	2,451	2,460	2,442	2,446	64,000	2,446
2015-02-17	2,434	2,453	2,423	2,446	57,900	2,446
2015-02-16	2,423	2,450	2,413	2,434	52,000	2,434
2015-02-13	2,412	2,439	2,410	2,412	76,300	2,412
2015-02-12	2,420	2,448	2,406	2,412	83,200	2,412
2015-02-10	2,412	2,419	2,398	2,416	41,600	2,416
2015-02-09	2,410	2,414	2,388	2,411	52,800	2,411
2015-02-06	2,411	2,428	2,404	2,419	39,000	2,419
2015-02-05	2,420	2,423	2,401	2,414	41,200	2,414
2015-02-04	2,383	2,430	2,383	2,425	64,300	2,425
2015-02-03	2,450	2,452	2,378	2,388	106,700	2,388
2015-02-02	2,443	2,449	2,414	2,448	70,200	2,448
2015-01-30	2,470	2,477	2,426	2,445	88,800	2,445
2015-01-29	2,420	2,473	2,413	2,454	95,400	2,454
2015-01-28	2,380	2,430	2,369	2,423	91,900	2,423
2015-01-27	2,350	2,382	2,350	2,379	72,500	2,379
2015-01-26	2,339	2,350	2,335	2,346	30,400	2,346
2015-01-23	2,344	2,353	2,325	2,339	44,200	2,339
2015-01-22	2,355	2,362	2,310	2,332	73,000	2,332
2015-01-21	2,325	2,352	2,314	2,347	92,200	2,347
2015-01-20	2,300	2,325	2,292	2,313	84,600	2,313
2015-01-19	2,301	2,305	2,275	2,295	63,400	2,295
2015-01-16	2,295	2,299	2,266	2,290	61,400	2,290
2015-01-15	2,280	2,318	2,280	2,299	95,100	2,299
2015-01-14	2,290	2,297	2,258	2,264	82,100	2,264
2015-01-13	2,255	2,299	2,253	2,283	148,500	2,283
2015-01-09	2,273	2,278	2,242	2,252	72,000	2,252
2015-01-08	2,227	2,285	2,226	2,264	153,100	2,264
2015-01-07	2,221	2,230	2,206	2,207	74,300	2,207
2015-01-06	2,217	2,243	2,216	2,234	118,700	2,234
2015-01-05	2,230	2,243	2,217	2,217	87,800	2,217

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 [2015年度]

8153 (株)モスフードサービスの時系列データ [2015年度]