3664 (株)モブキャストホールディングス 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
2012-12-282,1202,2122,1102,17081,5001,085
2012-12-272,1652,2152,1102,15173,1001,075.50
2012-12-262,1082,2202,0902,215157,4001,107.50
2012-12-252,0552,1482,0552,09359,9001,046.50
2012-12-212,0822,0882,0102,04064,3001,020
2012-12-202,0262,1502,0102,100125,1001,050
2012-12-191,9302,0601,9232,026116,4001,013
2012-12-182,0002,0161,9321,95551,000977.50
2012-12-172,0902,0901,9801,98065,100990
2012-12-142,1152,1202,0222,05173,5001,025.50
2012-12-132,0522,0912,0522,077104,4001,038.50
2012-12-121,9852,0501,9402,044133,7001,022
2012-12-111,9471,9771,9221,93398,100966.50
2012-12-101,8551,9121,8551,91139,300955.50
2012-12-071,9001,9001,8521,85544,500927.50
2012-12-061,9181,9221,8841,89943,200949.50
2012-12-051,9321,9321,8951,91852,700959
2012-12-041,9401,9471,9141,94532,300972.50
2012-12-031,9652,0101,9421,94257,900971
2012-11-301,9741,9891,9351,96053,500980
2012-11-292,0042,0201,9541,97066,000985
2012-11-281,9012,0251,9002,00468,2001,002
2012-11-271,9511,9811,9161,92048,600960
2012-11-261,9912,0051,9701,97064,700985
2012-11-222,0182,0181,9841,98877,700994
2012-11-212,0402,0702,0162,01637,3001,008
2012-11-202,0102,0962,0102,03682,0001,018
2012-11-192,0032,0151,9941,99958,300999.50
2012-11-162,1002,1002,0202,02865,7001,014
2012-11-152,0732,1152,0242,07175,3001,035.50
2012-11-142,0902,1352,0902,09888,8001,049
2012-11-132,1452,1512,0692,09088,8001,045
2012-11-122,2002,2252,1652,165166,5001,082.50
2012-11-092,1002,1752,0802,172256,0001,086
2012-11-081,9812,1101,9652,072203,9001,036
2012-11-072,1322,1842,0002,026509,2001,013
2012-11-062,3662,3852,2902,345253,1001,172.50
2012-11-052,3102,3902,2652,390314,4001,195
2012-11-022,2512,3092,2442,281143,9001,140.50
2012-11-012,2782,2982,2322,238153,2001,119
2012-10-312,2022,3182,1602,309284,9001,154.50
2012-10-302,2502,2652,1732,175148,3001,087.50
2012-10-292,2002,3152,1892,245173,3001,122.50
2012-10-262,2722,2902,1882,207236,7001,103.50
2012-10-252,3572,3582,2772,300244,1001,150
2012-10-242,3902,4242,2822,325750,6001,162.50
2012-10-232,2002,3502,1602,311790,6001,155.50
2012-10-222,1032,2002,1022,173259,4001,086.50
2012-10-192,0302,2251,9852,160531,7001,080
2012-10-182,0202,0741,9922,034250,8001,017
2012-10-171,9612,0131,8741,970262,300985
2012-10-161,9802,0291,9501,952209,000976
2012-10-151,8992,0691,8712,008377,3001,004
2012-10-121,9761,9891,8191,876341,800938
2012-10-112,2002,2091,9601,976318,100988
2012-10-102,3502,3501,8502,162452,2001,081
2012-10-092,3302,4002,3012,350189,7001,175
2012-10-052,3552,3802,3002,349255,8001,174.50
2012-10-042,2602,3792,2602,350423,8001,175
2012-10-032,1702,3502,1552,310851,3001,155
2012-10-022,0502,1952,0202,195335,5001,097.50
2012-10-012,0672,1391,9802,030255,9001,015
2012-09-282,1002,1402,0152,117275,6001,058.50
2012-09-271,9972,1451,9402,049404,5001,024.50
2012-09-262,0902,0981,9211,979286,900989.50
2012-09-251,9002,0951,8942,090624,8001,045
2012-09-241,7701,9291,7511,920298,600960
2012-09-211,7951,8491,7011,743242,900871.50
2012-09-201,7151,8001,6811,761251,200880.50
2012-09-191,6601,7441,6601,699186,600849.50
2012-09-181,5951,6501,5721,64782,800823.50
2012-09-141,6521,6601,5701,57081,600785
2012-09-131,5921,6391,5641,63987,200819.50
2012-09-121,5901,6111,5501,598101,000799
2012-09-111,5401,5891,5231,570169,300785
2012-09-101,4271,5131,4201,51353,000756.50
2012-09-071,4211,4411,4151,42726,200713.50
2012-09-061,5051,5051,4501,45142,100725.50
2012-09-051,5161,5401,4811,509127,100754.50
2012-09-041,3601,4521,3551,42957,800714.50
2012-09-031,4121,4171,3551,36948,800684.50
2012-08-311,4501,4501,3911,41162,400705.50
2012-08-301,5201,5321,4551,48039,100740
2012-08-291,5201,5201,4721,49843,000749
2012-08-281,6001,6051,5301,53441,700767
2012-08-271,6131,6291,5711,58961,300794.50
2012-08-241,5701,5951,5401,59559,900797.50
2012-08-231,5221,5861,5111,57275,300786
2012-08-221,5051,5191,5011,51019,400755
2012-08-211,5051,5271,5001,50239,500751
2012-08-201,5891,5951,4911,53565,600767.50
2012-08-171,5451,5951,5251,57473,500787
2012-08-161,5611,5901,5131,52165,900760.50
2012-08-151,6051,6241,5331,560104,000780
2012-08-141,7051,7121,6201,645180,100822.50
2012-08-131,5911,6911,5751,691289,900845.50
2012-08-101,5301,5801,5081,540232,200770
2012-08-091,4701,5101,4001,490112,500745
2012-08-081,5101,5471,4441,454219,400727
2012-08-071,3861,4391,3811,43975,400719.50
2012-08-061,4551,4851,3561,381105,400690.50
2012-08-031,3821,4481,3721,44641,000723
2012-08-021,4651,5001,3801,41266,000706
2012-08-011,3491,5321,3411,440177,100720
2012-07-311,3151,4101,2891,379135,500689.50
2012-07-301,3341,3551,2601,26483,000632
2012-07-271,4721,4881,3301,364128,700682
2012-07-261,5201,5401,4361,44075,000720
2012-07-251,4531,6181,4531,544179,800772
2012-07-241,4951,5631,4001,446107,800723
2012-07-231,6001,6451,5101,51074,200755
2012-07-201,6541,6991,5921,63188,800815.50
2012-07-191,6201,7491,6051,703134,000851.50
2012-07-181,6501,6621,5601,620193,800810
2012-07-171,8601,8891,7201,721109,400860.50
2012-07-131,8301,8901,8201,86591,400932.50
2012-07-121,9891,9891,8401,850106,900925
2012-07-112,0382,0401,9261,974165,000987
2012-07-102,0802,1241,9752,009383,0001,004.50
2012-07-091,9002,0781,8732,041545,5001,020.50
2012-07-061,8471,9361,8411,879100,400939.50
2012-07-052,0342,0371,8851,887323,900943.50
2012-07-041,9252,0001,9002,000568,8001,000
2012-07-031,8001,9151,8001,841310,300920.50
2012-07-021,9701,9781,7861,814439,200907
2012-06-292,1802,2601,9111,949601,200974.50
2012-06-282,3502,5702,1602,1801,216,2001,090
2012-06-272,3012,4992,1502,4991,516,5001,249.50

分割・併合履歴 : [2013-05-29]1株→2株