8153 (株)モスフードサービスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,970	2,970	2,915	2,917	68,400	2,917
2020-12-29	2,932	2,968	2,926	2,961	94,400	2,961
2020-12-28	2,955	2,960	2,894	2,906	77,700	2,906
2020-12-25	2,899	2,963	2,883	2,951	99,400	2,951
2020-12-24	2,890	2,905	2,869	2,873	43,700	2,873
2020-12-23	2,875	2,896	2,859	2,885	45,300	2,885
2020-12-22	2,945	2,948	2,853	2,856	101,400	2,856
2020-12-21	2,940	2,965	2,940	2,952	93,300	2,952
2020-12-18	2,894	2,933	2,889	2,933	99,100	2,933
2020-12-17	2,903	2,911	2,878	2,888	67,400	2,888
2020-12-16	2,912	2,930	2,882	2,894	85,600	2,894
2020-12-15	2,875	2,911	2,868	2,894	94,700	2,894
2020-12-14	2,840	2,890	2,839	2,868	130,100	2,868
2020-12-11	2,798	2,847	2,791	2,847	168,400	2,847
2020-12-10	2,780	2,805	2,776	2,805	248,600	2,805
2020-12-09	2,734	2,799	2,734	2,799	198,300	2,799
2020-12-08	2,714	2,756	2,714	2,727	104,700	2,727
2020-12-07	2,695	2,712	2,685	2,708	108,800	2,708
2020-12-04	2,701	2,714	2,692	2,698	119,200	2,698
2020-12-03	2,701	2,741	2,691	2,726	121,900	2,726
2020-12-02	2,729	2,729	2,697	2,707	119,300	2,707
2020-12-01	2,718	2,733	2,690	2,715	106,700	2,715
2020-11-30	2,765	2,765	2,703	2,703	145,700	2,703
2020-11-27	2,775	2,787	2,762	2,768	94,500	2,768
2020-11-26	2,790	2,790	2,760	2,771	106,100	2,771
2020-11-25	2,828	2,835	2,793	2,797	111,400	2,797
2020-11-24	2,838	2,855	2,813	2,813	89,800	2,813
2020-11-20	2,800	2,807	2,795	2,803	45,800	2,803
2020-11-19	2,825	2,827	2,790	2,812	87,600	2,812
2020-11-18	2,828	2,831	2,808	2,812	70,000	2,812
2020-11-17	2,811	2,828	2,787	2,828	116,300	2,828
2020-11-16	2,839	2,850	2,765	2,795	247,500	2,795
2020-11-13	2,936	2,936	2,873	2,889	57,200	2,889
2020-11-12	2,909	2,936	2,900	2,936	59,600	2,936
2020-11-11	2,925	2,938	2,894	2,923	81,600	2,923
2020-11-10	2,881	2,923	2,879	2,904	96,100	2,904
2020-11-09	2,880	2,880	2,841	2,845	54,100	2,845
2020-11-06	2,880	2,892	2,851	2,858	53,700	2,858
2020-11-05	2,868	2,891	2,849	2,878	92,100	2,878
2020-11-04	2,858	2,872	2,822	2,847	54,300	2,847
2020-11-02	2,866	2,886	2,841	2,858	49,700	2,858
2020-10-30	2,913	2,915	2,834	2,845	55,400	2,845
2020-10-29	2,899	2,930	2,881	2,927	60,800	2,927
2020-10-28	2,852	2,935	2,839	2,932	105,100	2,932
2020-10-27	2,845	2,873	2,817	2,870	74,900	2,870
2020-10-26	2,820	2,858	2,814	2,849	56,500	2,849
2020-10-23	2,810	2,834	2,798	2,809	47,300	2,809
2020-10-22	2,829	2,829	2,781	2,810	56,900	2,810
2020-10-21	2,815	2,857	2,814	2,819	47,700	2,819
2020-10-20	2,809	2,824	2,799	2,815	44,500	2,815
2020-10-19	2,780	2,831	2,778	2,819	71,100	2,819
2020-10-16	2,787	2,787	2,750	2,765	57,600	2,765
2020-10-15	2,825	2,842	2,777	2,781	95,700	2,781
2020-10-14	2,830	2,858	2,825	2,851	47,000	2,851
2020-10-13	2,857	2,857	2,816	2,830	47,200	2,830
2020-10-12	2,878	2,878	2,842	2,842	44,900	2,842
2020-10-09	2,873	2,874	2,846	2,866	72,700	2,866
2020-10-08	2,879	2,896	2,870	2,881	52,800	2,881
2020-10-07	2,880	2,905	2,866	2,888	55,300	2,888
2020-10-06	2,914	2,927	2,864	2,885	77,600	2,885
2020-10-05	2,936	2,949	2,897	2,908	91,300	2,908
2020-10-02	2,942	2,963	2,901	2,904	140,500	2,904
2020-09-30	2,969	2,995	2,905	2,905	172,600	2,905
2020-09-29	3,015	3,015	2,917	2,956	395,000	2,956
2020-09-28	3,040	3,055	3,005	3,030	651,500	3,030
2020-09-25	3,000	3,045	3,000	3,025	276,500	3,025
2020-09-24	3,080	3,090	2,996	3,005	356,700	3,005
2020-09-23	3,070	3,090	3,060	3,075	307,600	3,075
2020-09-18	3,070	3,075	3,045	3,070	249,300	3,070
2020-09-17	3,040	3,075	3,030	3,060	100,200	3,060
2020-09-16	2,998	3,045	2,985	3,040	97,500	3,040
2020-09-15	2,957	2,981	2,940	2,981	65,300	2,981
2020-09-14	2,941	2,992	2,930	2,971	113,900	2,971
2020-09-11	2,967	2,968	2,934	2,941	289,000	2,941
2020-09-10	2,937	2,954	2,914	2,945	81,500	2,945
2020-09-09	2,870	2,932	2,870	2,922	101,600	2,922
2020-09-08	2,893	2,906	2,864	2,901	94,600	2,901
2020-09-07	2,868	2,889	2,865	2,881	113,400	2,881
2020-09-04	2,838	2,868	2,835	2,868	135,700	2,868
2020-09-03	2,902	2,912	2,868	2,875	88,600	2,875
2020-09-02	2,889	2,897	2,858	2,893	90,900	2,893
2020-09-01	2,894	2,898	2,860	2,869	63,100	2,869
2020-08-31	2,903	2,936	2,903	2,907	69,100	2,907
2020-08-28	2,873	2,918	2,835	2,868	112,400	2,868
2020-08-27	2,900	2,900	2,872	2,873	41,000	2,873
2020-08-26	2,865	2,898	2,846	2,895	43,300	2,895
2020-08-25	2,873	2,890	2,862	2,864	50,100	2,864
2020-08-24	2,832	2,874	2,830	2,869	67,600	2,869
2020-08-21	2,837	2,842	2,814	2,830	46,600	2,830
2020-08-20	2,825	2,848	2,813	2,822	38,800	2,822
2020-08-19	2,826	2,848	2,820	2,838	28,800	2,838
2020-08-18	2,808	2,850	2,800	2,833	37,100	2,833
2020-08-17	2,850	2,850	2,814	2,828	39,200	2,828
2020-08-14	2,842	2,882	2,837	2,855	52,800	2,855
2020-08-13	2,849	2,862	2,819	2,850	70,700	2,850
2020-08-12	2,760	2,815	2,746	2,803	90,200	2,803
2020-08-11	2,703	2,746	2,670	2,731	160,800	2,731
2020-08-07	2,779	2,823	2,775	2,803	86,600	2,803
2020-08-06	2,796	2,796	2,772	2,790	26,400	2,790
2020-08-05	2,812	2,812	2,768	2,804	38,100	2,804
2020-08-04	2,793	2,829	2,784	2,812	48,100	2,812
2020-08-03	2,700	2,764	2,700	2,763	42,400	2,763
2020-07-31	2,736	2,745	2,709	2,709	56,700	2,709
2020-07-30	2,825	2,825	2,747	2,751	45,700	2,751
2020-07-29	2,850	2,850	2,791	2,792	51,500	2,792
2020-07-28	2,879	2,882	2,843	2,860	57,200	2,860
2020-07-27	2,850	2,890	2,824	2,886	45,600	2,886
2020-07-22	2,932	2,932	2,858	2,859	48,900	2,859
2020-07-21	2,885	2,937	2,880	2,932	58,300	2,932
2020-07-20	2,832	2,870	2,820	2,864	39,600	2,864
2020-07-17	2,828	2,829	2,786	2,822	32,900	2,822
2020-07-16	2,841	2,870	2,826	2,835	44,000	2,835
2020-07-15	2,786	2,830	2,776	2,829	70,700	2,829
2020-07-14	2,755	2,755	2,717	2,746	51,600	2,746
2020-07-13	2,730	2,756	2,719	2,753	70,500	2,753
2020-07-10	2,774	2,775	2,680	2,680	154,900	2,680
2020-07-09	2,849	2,860	2,800	2,800	60,700	2,800
2020-07-08	2,848	2,882	2,841	2,845	57,700	2,845
2020-07-07	2,915	2,934	2,835	2,849	104,800	2,849
2020-07-06	2,863	2,924	2,854	2,924	44,400	2,924
2020-07-03	2,851	2,887	2,826	2,852	53,000	2,852
2020-07-02	2,920	2,924	2,829	2,850	117,700	2,850
2020-07-01	2,975	2,999	2,895	2,900	68,400	2,900
2020-06-30	3,050	3,060	2,973	2,974	77,800	2,974
2020-06-29	3,010	3,040	2,997	3,030	71,100	3,030
2020-06-26	3,015	3,020	2,981	3,010	61,300	3,010
2020-06-25	2,971	3,015	2,960	3,010	88,400	3,010
2020-06-24	2,973	2,982	2,961	2,972	34,400	2,972
2020-06-23	2,960	2,987	2,945	2,981	68,900	2,981
2020-06-22	2,954	2,954	2,918	2,954	39,400	2,954
2020-06-19	2,940	2,959	2,904	2,954	70,300	2,954
2020-06-18	2,950	2,956	2,919	2,938	48,900	2,938
2020-06-17	2,953	2,967	2,937	2,950	31,600	2,950
2020-06-16	2,945	2,963	2,922	2,962	69,600	2,962
2020-06-15	2,923	2,971	2,909	2,909	65,600	2,909
2020-06-12	2,901	2,937	2,884	2,923	73,200	2,923
2020-06-11	2,926	2,976	2,926	2,959	62,500	2,959
2020-06-10	2,952	2,956	2,923	2,939	67,000	2,939
2020-06-09	2,960	2,988	2,958	2,963	67,200	2,963
2020-06-08	2,998	2,998	2,921	2,951	73,800	2,951
2020-06-05	2,999	3,005	2,960	2,965	67,000	2,965
2020-06-04	2,995	2,999	2,965	2,999	66,100	2,999
2020-06-03	3,000	3,005	2,963	2,991	64,800	2,991
2020-06-02	3,000	3,010	2,988	2,991	52,900	2,991
2020-06-01	2,993	2,994	2,952	2,993	59,500	2,993
2020-05-29	3,050	3,050	2,995	3,000	82,900	3,000
2020-05-28	3,040	3,060	3,020	3,055	102,800	3,055
2020-05-27	3,040	3,065	3,000	3,035	92,100	3,035
2020-05-26	3,000	3,080	2,999	3,040	157,400	3,040
2020-05-25	2,950	2,989	2,949	2,980	83,400	2,980
2020-05-22	2,943	2,949	2,921	2,949	50,300	2,949
2020-05-21	2,940	2,945	2,912	2,933	71,400	2,933
2020-05-20	2,923	2,953	2,923	2,940	61,500	2,940
2020-05-19	2,930	2,956	2,899	2,914	58,600	2,914
2020-05-18	2,900	2,908	2,873	2,898	58,200	2,898
2020-05-15	2,848	2,896	2,822	2,892	75,100	2,892
2020-05-14	2,881	2,894	2,846	2,848	72,600	2,848
2020-05-13	2,837	2,899	2,825	2,898	59,900	2,898
2020-05-12	2,850	2,870	2,834	2,867	64,000	2,867
2020-05-11	2,796	2,846	2,781	2,844	96,300	2,844
2020-05-08	2,725	2,805	2,717	2,796	116,400	2,796
2020-05-07	2,691	2,707	2,671	2,687	68,400	2,687
2020-05-01	2,711	2,734	2,698	2,698	66,800	2,698
2020-04-30	2,734	2,763	2,720	2,720	111,200	2,720
2020-04-28	2,709	2,724	2,667	2,708	86,500	2,708
2020-04-27	2,714	2,720	2,684	2,688	78,000	2,688
2020-04-24	2,690	2,711	2,653	2,707	76,900	2,707
2020-04-23	2,717	2,733	2,683	2,692	88,100	2,692
2020-04-22	2,708	2,728	2,681	2,717	75,300	2,717
2020-04-21	2,680	2,733	2,675	2,729	84,600	2,729
2020-04-20	2,684	2,718	2,674	2,707	70,300	2,707
2020-04-17	2,671	2,735	2,647	2,693	126,700	2,693
2020-04-16	2,612	2,661	2,604	2,655	109,500	2,655
2020-04-15	2,610	2,633	2,587	2,611	125,700	2,611
2020-04-14	2,609	2,618	2,584	2,607	83,600	2,607
2020-04-13	2,580	2,608	2,554	2,589	76,900	2,589
2020-04-10	2,600	2,609	2,537	2,601	104,500	2,601
2020-04-09	2,612	2,615	2,522	2,570	110,000	2,570
2020-04-08	2,560	2,633	2,521	2,613	177,500	2,613
2020-04-07	2,501	2,558	2,460	2,519	109,100	2,519
2020-04-06	2,307	2,469	2,292	2,449	143,700	2,449
2020-04-03	2,400	2,443	2,345	2,369	103,000	2,369
2020-04-02	2,450	2,497	2,402	2,402	88,000	2,402
2020-04-01	2,500	2,578	2,466	2,476	144,700	2,476
2020-03-31	2,593	2,655	2,503	2,506	237,100	2,506
2020-03-30	2,530	2,614	2,519	2,607	312,300	2,607
2020-03-27	2,666	2,699	2,594	2,620	556,200	2,620
2020-03-26	2,602	2,644	2,570	2,625	216,400	2,625
2020-03-25	2,654	2,678	2,576	2,636	211,300	2,636
2020-03-24	2,563	2,627	2,553	2,604	232,000	2,604
2020-03-23	2,514	2,538	2,395	2,517	350,200	2,517
2020-03-19	2,421	2,490	2,392	2,490	403,800	2,490
2020-03-18	2,330	2,435	2,303	2,342	331,200	2,342
2020-03-17	2,145	2,295	2,110	2,286	240,900	2,286
2020-03-16	2,171	2,262	2,154	2,176	260,700	2,176
2020-03-13	2,101	2,214	2,014	2,158	300,500	2,158
2020-03-12	2,269	2,303	2,176	2,232	227,400	2,232
2020-03-11	2,335	2,405	2,331	2,351	154,900	2,351
2020-03-10	2,229	2,357	2,153	2,343	259,300	2,343
2020-03-09	2,317	2,331	2,251	2,279	237,400	2,279
2020-03-06	2,430	2,442	2,361	2,385	193,500	2,385
2020-03-05	2,473	2,497	2,436	2,459	167,600	2,459
2020-03-04	2,440	2,509	2,428	2,459	179,700	2,459
2020-03-03	2,580	2,589	2,454	2,468	279,300	2,468
2020-03-02	2,420	2,595	2,404	2,531	248,200	2,531
2020-02-28	2,450	2,530	2,442	2,460	530,400	2,460
2020-02-27	2,739	2,747	2,586	2,600	629,900	2,600
2020-02-26	2,873	2,888	2,847	2,883	80,200	2,883
2020-02-25	2,899	2,958	2,882	2,902	111,400	2,902
2020-02-21	2,988	3,015	2,984	2,992	49,000	2,992
2020-02-20	2,998	3,035	2,985	2,988	48,700	2,988
2020-02-19	2,945	3,010	2,945	2,982	59,700	2,982
2020-02-18	3,005	3,020	2,948	2,959	71,700	2,959
2020-02-17	3,015	3,015	3,000	3,005	37,900	3,005
2020-02-14	3,035	3,050	3,025	3,030	38,100	3,030
2020-02-13	3,035	3,060	3,020	3,035	47,400	3,035
2020-02-12	3,075	3,075	3,030	3,030	47,600	3,030
2020-02-10	3,085	3,120	3,065	3,090	54,300	3,090
2020-02-07	3,110	3,135	3,080	3,085	57,400	3,085
2020-02-06	3,090	3,115	3,090	3,110	65,100	3,110
2020-02-05	3,075	3,100	3,070	3,080	56,500	3,080
2020-02-04	3,020	3,080	3,005	3,065	82,700	3,065
2020-02-03	2,988	3,040	2,988	3,020	57,300	3,020
2020-01-31	2,980	3,035	2,980	3,025	49,000	3,025
2020-01-30	2,963	2,997	2,957	2,977	54,200	2,977
2020-01-29	2,930	2,981	2,930	2,972	49,800	2,972
2020-01-28	2,950	2,950	2,920	2,934	55,900	2,934
2020-01-27	2,988	2,988	2,956	2,960	60,300	2,960
2020-01-24	3,025	3,025	3,000	3,000	29,800	3,000
2020-01-23	3,015	3,045	3,010	3,025	42,800	3,025
2020-01-22	3,010	3,050	3,010	3,035	30,000	3,035
2020-01-21	3,040	3,040	3,020	3,020	31,400	3,020
2020-01-20	3,040	3,065	3,035	3,045	44,700	3,045
2020-01-17	3,020	3,040	2,995	3,035	58,500	3,035
2020-01-16	3,015	3,020	2,993	3,010	50,000	3,010
2020-01-15	3,010	3,035	3,000	3,025	48,100	3,025
2020-01-14	3,000	3,035	2,976	2,999	128,400	2,999
2020-01-10	3,050	3,050	3,025	3,035	37,100	3,035
2020-01-09	3,030	3,045	3,015	3,040	35,000	3,040
2020-01-08	3,010	3,035	2,987	3,015	53,400	3,015
2020-01-07	3,015	3,060	3,015	3,040	59,900	3,040
2020-01-06	2,982	3,015	2,977	2,999	52,600	2,999

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 [2020年度]

8153 (株)モスフードサービスの時系列データ [2020年度]