8153 (株)モスフードサービス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,0653,0653,0103,01571,9003,015
2019-12-273,0703,1003,0603,08585,6003,085
2019-12-263,0303,0603,0253,06048,7003,060
2019-12-253,0403,0403,0203,03529,2003,035
2019-12-243,0403,0453,0253,04528,6003,045
2019-12-233,0303,0453,0303,04023,2003,040
2019-12-203,0353,0653,0253,05537,9003,055
2019-12-193,0503,0853,0253,03546,6003,035
2019-12-183,0753,0753,0253,05045,7003,050
2019-12-173,0753,0903,0603,08546,0003,085
2019-12-163,0603,0903,0603,07534,8003,075
2019-12-133,0953,0953,0553,06076,5003,060
2019-12-123,0903,0903,0703,07530,3003,075
2019-12-113,0803,0903,0703,08040,0003,080
2019-12-103,0903,1003,0703,07558,8003,075
2019-12-093,0553,0853,0503,08038,6003,080
2019-12-063,0503,0653,0403,05540,5003,055
2019-12-053,0353,0653,0353,06531,4003,065
2019-12-043,0103,0553,0053,05549,5003,055
2019-12-033,0553,0603,0253,03055,3003,030
2019-12-023,0603,0953,0553,07071,8003,070
2019-11-293,0753,0903,0653,07043,7003,070
2019-11-283,0803,0853,0603,07526,1003,075
2019-11-273,0603,0903,0603,08033,8003,080
2019-11-263,0803,0853,0553,06072,3003,060
2019-11-253,0753,0853,0603,07027,7003,070
2019-11-223,0403,0753,0203,07551,3003,075
2019-11-213,0403,0502,9953,04068,1003,040
2019-11-203,0303,0553,0253,04042,6003,040
2019-11-193,0353,0603,0303,05543,6003,055
2019-11-183,0403,0703,0353,05051,4003,050
2019-11-153,0603,0853,0403,05562,5003,055
2019-11-143,0553,0803,0303,05073,7003,050
2019-11-133,0403,0803,0303,05586,1003,055
2019-11-123,0403,0803,0203,060144,6003,060
2019-11-112,9613,1202,9433,045324,7003,045
2019-11-082,8502,8592,8282,84181,5002,841
2019-11-072,8202,8442,8132,83969,1002,839
2019-11-062,8202,8252,7862,81244,9002,812
2019-11-052,7802,8322,7732,822143,0002,822
2019-11-012,7292,7632,7202,76150,6002,761
2019-10-312,7722,7832,7362,742100,5002,742
2019-10-302,7722,7772,7552,76768,8002,767
2019-10-292,7922,8082,7662,76994,1002,769
2019-10-282,7742,8002,7712,79181,4002,791
2019-10-252,7342,7622,7292,757102,0002,757
2019-10-242,7402,7502,7152,72665,3002,726
2019-10-232,7022,7272,6842,72788,2002,727
2019-10-212,6632,7032,6632,68646,7002,686
2019-10-182,7002,7122,6632,66362,7002,663
2019-10-172,6912,7012,6812,68279,1002,682
2019-10-162,7002,7222,6772,684113,8002,684
2019-10-152,6872,6982,6672,68677,8002,686
2019-10-112,6602,6872,6462,660128,0002,660
2019-10-102,6792,6912,6262,663121,4002,663
2019-10-092,6642,7082,6642,675185,0002,675
2019-10-082,6302,6782,6302,666228,6002,666
2019-10-072,5642,5912,5562,584100,2002,584
2019-10-042,4882,5452,4802,53890,1002,538
2019-10-032,4862,5032,4742,49146,1002,491
2019-10-022,4822,5252,4702,51073,3002,510
2019-10-012,4742,4982,4702,47567,8002,475
2019-09-302,5172,5462,4702,474170,5002,474
2019-09-272,5502,5742,5062,536294,8002,536
2019-09-262,6052,6262,5902,598425,5002,598
2019-09-252,6042,6082,5742,586154,6002,586
2019-09-242,5522,6142,5522,593205,7002,593
2019-09-202,5112,5702,5112,552278,0002,552
2019-09-192,4752,5442,4652,516172,3002,516
2019-09-182,5172,5182,4752,486148,7002,486
2019-09-172,4952,5152,4802,507165,6002,507
2019-09-132,4852,5062,4582,497166,1002,497
2019-09-122,4602,5162,4602,485186,2002,485
2019-09-112,4032,4592,4022,446186,4002,446
2019-09-102,3752,4422,3722,423223,7002,423
2019-09-092,3442,3832,3442,378132,6002,378
2019-09-062,3702,3802,3412,34491,1002,344
2019-09-052,3472,3802,3462,359134,6002,359
2019-09-042,3442,3502,3262,33273,3002,332
2019-09-032,3262,3642,3262,35398,4002,353
2019-09-022,3302,3542,3182,32388,1002,323
2019-08-302,3412,3442,3162,341112,0002,341
2019-08-292,3302,3372,3122,32564,5002,325
2019-08-282,3472,3492,3232,32771,5002,327
2019-08-272,3522,3582,3452,34743,3002,347
2019-08-262,3012,3382,2912,33296,8002,332
2019-08-232,3262,3512,3262,34162,4002,341
2019-08-222,3282,3282,3082,32257,7002,322
2019-08-212,3252,3262,3022,32351,9002,323
2019-08-202,3332,3392,3252,33938,1002,339
2019-08-192,3262,3322,2982,32861,9002,328
2019-08-162,3162,3162,2932,31382,3002,313
2019-08-152,3012,3252,2902,306141,9002,306
2019-08-142,3592,3592,3032,338147,1002,338
2019-08-132,3772,3782,3112,344182,2002,344
2019-08-092,4102,4272,4052,42047,1002,420
2019-08-082,4362,4382,4122,41491,2002,414
2019-08-072,4232,4532,4152,45151,4002,451
2019-08-062,3552,4302,3312,42990,9002,429
2019-08-052,3952,4202,3592,39970,3002,399
2019-08-022,4162,4392,3882,40396,1002,403
2019-08-012,4252,4442,4082,43744,9002,437
2019-07-312,5012,5012,4302,433146,2002,433
2019-07-302,4912,5102,4872,51070,9002,510
2019-07-292,4602,4892,4592,48062,0002,480
2019-07-262,4522,4582,4302,45843,1002,458
2019-07-252,4412,4592,4402,45641,4002,456
2019-07-242,4302,4412,4122,44045,2002,440
2019-07-232,4202,4442,4102,43668,0002,436
2019-07-222,4242,4252,3982,41442,9002,414
2019-07-192,3932,4382,3882,42877,3002,428
2019-07-182,4202,4492,3862,39090,9002,390
2019-07-172,4282,4442,4172,42465,4002,424
2019-07-162,4102,4262,3852,42357,1002,423
2019-07-122,4092,4262,3992,40951,9002,409
2019-07-112,3802,4062,3782,40136,5002,401
2019-07-102,3842,3862,3672,37969,1002,379
2019-07-092,4062,4202,3722,384101,6002,384
2019-07-082,4602,4602,4022,407100,3002,407
2019-07-052,4632,4692,4462,46174,6002,461
2019-07-042,4382,4742,4382,47158,0002,471
2019-07-032,4212,4602,4162,433119,0002,433
2019-07-022,4152,4252,3982,42151,0002,421
2019-07-012,3892,4192,3812,408108,5002,408
2019-06-282,3992,4022,3602,36174,6002,361
2019-06-272,3512,3992,3512,39992,7002,399
2019-06-262,3402,3622,3352,35066,2002,350
2019-06-252,3382,4042,3352,353114,5002,353
2019-06-242,3452,3452,3162,33565,2002,335
2019-06-212,4022,4022,3452,35298,7002,352
2019-06-202,3952,4092,3872,40190,8002,401
2019-06-192,3712,3992,3502,385115,6002,385
2019-06-182,3782,4112,3352,349101,1002,349
2019-06-172,3842,4082,3742,37882,8002,378
2019-06-142,3732,3852,3552,38466,7002,384
2019-06-132,4002,4002,3332,366146,2002,366
2019-06-122,4162,4222,4022,40454,1002,404
2019-06-112,4092,4182,4012,41242,2002,412
2019-06-102,4242,4292,3962,41151,7002,411
2019-06-072,4002,4112,3922,40649,7002,406
2019-06-062,3922,4092,3902,39333,8002,393
2019-06-052,3542,3992,3532,39276,4002,392
2019-06-042,3492,3492,3222,34066,1002,340
2019-06-032,3612,3612,3362,34976,1002,349
2019-05-312,4002,4002,3652,37776,9002,377
2019-05-302,3972,4212,3872,40964,7002,409
2019-05-292,3942,4372,3752,41675,4002,416
2019-05-282,4032,4172,3982,40859,6002,408
2019-05-272,3992,4132,3882,40337,2002,403
2019-05-242,3772,4062,3682,39967,9002,399
2019-05-232,3992,3992,3672,39291,2002,392
2019-05-222,4472,4482,4052,40879,8002,408
2019-05-212,4262,4392,4152,43744,4002,437
2019-05-202,4152,4292,4032,42644,8002,426
2019-05-172,3922,4052,3722,40072,0002,400
2019-05-162,3702,3952,3692,38467,5002,384
2019-05-152,4132,4132,3552,361191,1002,361
2019-05-142,4222,4222,3512,399184,1002,399
2019-05-132,6102,6162,4632,463246,9002,463
2019-05-102,5822,6302,5772,60990,8002,609
2019-05-092,6102,6102,5682,595106,8002,595
2019-05-082,6312,6452,6112,61973,2002,619
2019-05-072,6072,6532,6072,64765,8002,647
2019-04-262,6872,6892,5992,607239,7002,607
2019-04-252,6552,6882,6552,68555,6002,685
2019-04-242,6482,6742,6462,660110,8002,660
2019-04-232,6182,6452,6182,64142,8002,641
2019-04-222,5972,6222,5922,61853,0002,618
2019-04-192,5892,6242,5822,58487,1002,584
2019-04-182,5972,5972,5672,57185,0002,571
2019-04-172,5992,6122,5922,60352,4002,603
2019-04-162,5972,6102,5852,60659,5002,606
2019-04-152,6002,6162,5942,61186,7002,611
2019-04-122,5842,5892,5722,58048,0002,580
2019-04-112,5802,5852,5582,58068,2002,580
2019-04-102,5752,6132,5742,58865,3002,588
2019-04-092,6152,6152,5812,586131,5002,586
2019-04-082,6502,6502,6052,608120,6002,608
2019-04-052,6632,6782,6522,656104,6002,656
2019-04-042,6712,6832,6602,66380,4002,663
2019-04-032,6802,7062,6752,68981,4002,689
2019-04-022,7282,7352,6842,68472,6002,684
2019-04-012,7072,7312,6932,72385,5002,723
2019-03-292,7222,7292,6902,690144,1002,690
2019-03-282,7822,7822,7152,715182,4002,715
2019-03-272,8132,8262,7942,816195,1002,816
2019-03-262,8272,8662,8102,854332,6002,854
2019-03-252,8112,8372,7942,806203,8002,806
2019-03-222,8062,8322,8052,830233,5002,830
2019-03-202,8192,8212,7862,798237,9002,798
2019-03-192,8692,8722,8102,824126,6002,824
2019-03-182,8382,8662,8312,863147,3002,863
2019-03-152,8142,8352,8142,82989,1002,829
2019-03-142,8302,8302,8142,81468,7002,814
2019-03-132,8102,8282,8072,81650,9002,816
2019-03-122,8072,8282,7842,81896,5002,818
2019-03-112,7922,8112,7852,807102,1002,807
2019-03-082,7872,8002,7722,77997,2002,779
2019-03-072,7922,8192,7892,81261,9002,812
2019-03-062,7972,8022,7772,79677,0002,796
2019-03-052,8142,8202,7922,793100,7002,793
2019-03-042,8252,8402,8152,82870,2002,828
2019-03-012,8042,8202,7932,81562,1002,815
2019-02-282,7702,8062,7602,801152,6002,801
2019-02-272,7612,7872,7572,77394,4002,773
2019-02-262,7682,7812,7512,75165,6002,751
2019-02-252,7692,7772,7622,77539,8002,775
2019-02-222,7632,7792,7542,76941,8002,769
2019-02-212,7592,7732,7542,76142,6002,761
2019-02-202,7272,7762,7242,75954,6002,759
2019-02-192,7102,7342,7052,72765,6002,727
2019-02-182,6832,7122,6692,71175,6002,711
2019-02-152,6782,6782,6562,657100,0002,657
2019-02-142,6662,7012,6612,67888,1002,678
2019-02-132,7222,7222,6732,674105,4002,674
2019-02-122,7282,7432,6922,703156,6002,703
2019-02-082,7012,7272,6882,720106,5002,720
2019-02-072,7472,7472,7132,72171,7002,721
2019-02-062,7672,7672,7482,75224,3002,752
2019-02-052,7652,7802,7422,74660,0002,746
2019-02-042,7482,7692,7372,76549,6002,765
2019-02-012,7362,7612,7292,73041,1002,730
2019-01-312,7572,7722,7112,72998,4002,729
2019-01-302,7852,7852,7362,736109,6002,736
2019-01-292,7852,7982,7752,78936,6002,789
2019-01-282,8102,8102,7872,78741,0002,787
2019-01-252,8172,8382,8022,80246,8002,802
2019-01-242,8092,8322,7982,82332,8002,823
2019-01-232,8052,8302,7982,81142,6002,811
2019-01-222,8642,8742,8072,80754,0002,807
2019-01-212,8302,8402,8102,83544,1002,835
2019-01-182,7962,8202,7742,80585,6002,805
2019-01-172,7702,7882,7432,76250,2002,762
2019-01-162,7412,7812,7282,73587,6002,735
2019-01-152,7502,7522,7172,727113,1002,727
2019-01-112,8062,8182,7602,767133,9002,767
2019-01-102,8632,8682,8302,85440,9002,854
2019-01-092,8452,8862,8162,87370,4002,873
2019-01-082,8582,8712,8122,81285,4002,812
2019-01-072,8972,9052,8292,85174,5002,851
2019-01-042,7552,8442,7162,836102,1002,836

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