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
2012-12-28	2,120	2,212	2,110	2,170	81,500	1,085
2012-12-27	2,165	2,215	2,110	2,151	73,100	1,075.50
2012-12-26	2,108	2,220	2,090	2,215	157,400	1,107.50
2012-12-25	2,055	2,148	2,055	2,093	59,900	1,046.50
2012-12-21	2,082	2,088	2,010	2,040	64,300	1,020
2012-12-20	2,026	2,150	2,010	2,100	125,100	1,050
2012-12-19	1,930	2,060	1,923	2,026	116,400	1,013
2012-12-18	2,000	2,016	1,932	1,955	51,000	977.50
2012-12-17	2,090	2,090	1,980	1,980	65,100	990
2012-12-14	2,115	2,120	2,022	2,051	73,500	1,025.50
2012-12-13	2,052	2,091	2,052	2,077	104,400	1,038.50
2012-12-12	1,985	2,050	1,940	2,044	133,700	1,022
2012-12-11	1,947	1,977	1,922	1,933	98,100	966.50
2012-12-10	1,855	1,912	1,855	1,911	39,300	955.50
2012-12-07	1,900	1,900	1,852	1,855	44,500	927.50
2012-12-06	1,918	1,922	1,884	1,899	43,200	949.50
2012-12-05	1,932	1,932	1,895	1,918	52,700	959
2012-12-04	1,940	1,947	1,914	1,945	32,300	972.50
2012-12-03	1,965	2,010	1,942	1,942	57,900	971
2012-11-30	1,974	1,989	1,935	1,960	53,500	980
2012-11-29	2,004	2,020	1,954	1,970	66,000	985
2012-11-28	1,901	2,025	1,900	2,004	68,200	1,002
2012-11-27	1,951	1,981	1,916	1,920	48,600	960
2012-11-26	1,991	2,005	1,970	1,970	64,700	985
2012-11-22	2,018	2,018	1,984	1,988	77,700	994
2012-11-21	2,040	2,070	2,016	2,016	37,300	1,008
2012-11-20	2,010	2,096	2,010	2,036	82,000	1,018
2012-11-19	2,003	2,015	1,994	1,999	58,300	999.50
2012-11-16	2,100	2,100	2,020	2,028	65,700	1,014
2012-11-15	2,073	2,115	2,024	2,071	75,300	1,035.50
2012-11-14	2,090	2,135	2,090	2,098	88,800	1,049
2012-11-13	2,145	2,151	2,069	2,090	88,800	1,045
2012-11-12	2,200	2,225	2,165	2,165	166,500	1,082.50
2012-11-09	2,100	2,175	2,080	2,172	256,000	1,086
2012-11-08	1,981	2,110	1,965	2,072	203,900	1,036
2012-11-07	2,132	2,184	2,000	2,026	509,200	1,013
2012-11-06	2,366	2,385	2,290	2,345	253,100	1,172.50
2012-11-05	2,310	2,390	2,265	2,390	314,400	1,195
2012-11-02	2,251	2,309	2,244	2,281	143,900	1,140.50
2012-11-01	2,278	2,298	2,232	2,238	153,200	1,119
2012-10-31	2,202	2,318	2,160	2,309	284,900	1,154.50
2012-10-30	2,250	2,265	2,173	2,175	148,300	1,087.50
2012-10-29	2,200	2,315	2,189	2,245	173,300	1,122.50
2012-10-26	2,272	2,290	2,188	2,207	236,700	1,103.50
2012-10-25	2,357	2,358	2,277	2,300	244,100	1,150
2012-10-24	2,390	2,424	2,282	2,325	750,600	1,162.50
2012-10-23	2,200	2,350	2,160	2,311	790,600	1,155.50
2012-10-22	2,103	2,200	2,102	2,173	259,400	1,086.50
2012-10-19	2,030	2,225	1,985	2,160	531,700	1,080
2012-10-18	2,020	2,074	1,992	2,034	250,800	1,017
2012-10-17	1,961	2,013	1,874	1,970	262,300	985
2012-10-16	1,980	2,029	1,950	1,952	209,000	976
2012-10-15	1,899	2,069	1,871	2,008	377,300	1,004
2012-10-12	1,976	1,989	1,819	1,876	341,800	938
2012-10-11	2,200	2,209	1,960	1,976	318,100	988
2012-10-10	2,350	2,350	1,850	2,162	452,200	1,081
2012-10-09	2,330	2,400	2,301	2,350	189,700	1,175
2012-10-05	2,355	2,380	2,300	2,349	255,800	1,174.50
2012-10-04	2,260	2,379	2,260	2,350	423,800	1,175
2012-10-03	2,170	2,350	2,155	2,310	851,300	1,155
2012-10-02	2,050	2,195	2,020	2,195	335,500	1,097.50
2012-10-01	2,067	2,139	1,980	2,030	255,900	1,015
2012-09-28	2,100	2,140	2,015	2,117	275,600	1,058.50
2012-09-27	1,997	2,145	1,940	2,049	404,500	1,024.50
2012-09-26	2,090	2,098	1,921	1,979	286,900	989.50
2012-09-25	1,900	2,095	1,894	2,090	624,800	1,045
2012-09-24	1,770	1,929	1,751	1,920	298,600	960
2012-09-21	1,795	1,849	1,701	1,743	242,900	871.50
2012-09-20	1,715	1,800	1,681	1,761	251,200	880.50
2012-09-19	1,660	1,744	1,660	1,699	186,600	849.50
2012-09-18	1,595	1,650	1,572	1,647	82,800	823.50
2012-09-14	1,652	1,660	1,570	1,570	81,600	785
2012-09-13	1,592	1,639	1,564	1,639	87,200	819.50
2012-09-12	1,590	1,611	1,550	1,598	101,000	799
2012-09-11	1,540	1,589	1,523	1,570	169,300	785
2012-09-10	1,427	1,513	1,420	1,513	53,000	756.50
2012-09-07	1,421	1,441	1,415	1,427	26,200	713.50
2012-09-06	1,505	1,505	1,450	1,451	42,100	725.50
2012-09-05	1,516	1,540	1,481	1,509	127,100	754.50
2012-09-04	1,360	1,452	1,355	1,429	57,800	714.50
2012-09-03	1,412	1,417	1,355	1,369	48,800	684.50
2012-08-31	1,450	1,450	1,391	1,411	62,400	705.50
2012-08-30	1,520	1,532	1,455	1,480	39,100	740
2012-08-29	1,520	1,520	1,472	1,498	43,000	749
2012-08-28	1,600	1,605	1,530	1,534	41,700	767
2012-08-27	1,613	1,629	1,571	1,589	61,300	794.50
2012-08-24	1,570	1,595	1,540	1,595	59,900	797.50
2012-08-23	1,522	1,586	1,511	1,572	75,300	786
2012-08-22	1,505	1,519	1,501	1,510	19,400	755
2012-08-21	1,505	1,527	1,500	1,502	39,500	751
2012-08-20	1,589	1,595	1,491	1,535	65,600	767.50
2012-08-17	1,545	1,595	1,525	1,574	73,500	787
2012-08-16	1,561	1,590	1,513	1,521	65,900	760.50
2012-08-15	1,605	1,624	1,533	1,560	104,000	780
2012-08-14	1,705	1,712	1,620	1,645	180,100	822.50
2012-08-13	1,591	1,691	1,575	1,691	289,900	845.50
2012-08-10	1,530	1,580	1,508	1,540	232,200	770
2012-08-09	1,470	1,510	1,400	1,490	112,500	745
2012-08-08	1,510	1,547	1,444	1,454	219,400	727
2012-08-07	1,386	1,439	1,381	1,439	75,400	719.50
2012-08-06	1,455	1,485	1,356	1,381	105,400	690.50
2012-08-03	1,382	1,448	1,372	1,446	41,000	723
2012-08-02	1,465	1,500	1,380	1,412	66,000	706
2012-08-01	1,349	1,532	1,341	1,440	177,100	720
2012-07-31	1,315	1,410	1,289	1,379	135,500	689.50
2012-07-30	1,334	1,355	1,260	1,264	83,000	632
2012-07-27	1,472	1,488	1,330	1,364	128,700	682
2012-07-26	1,520	1,540	1,436	1,440	75,000	720
2012-07-25	1,453	1,618	1,453	1,544	179,800	772
2012-07-24	1,495	1,563	1,400	1,446	107,800	723
2012-07-23	1,600	1,645	1,510	1,510	74,200	755
2012-07-20	1,654	1,699	1,592	1,631	88,800	815.50
2012-07-19	1,620	1,749	1,605	1,703	134,000	851.50
2012-07-18	1,650	1,662	1,560	1,620	193,800	810
2012-07-17	1,860	1,889	1,720	1,721	109,400	860.50
2012-07-13	1,830	1,890	1,820	1,865	91,400	932.50
2012-07-12	1,989	1,989	1,840	1,850	106,900	925
2012-07-11	2,038	2,040	1,926	1,974	165,000	987
2012-07-10	2,080	2,124	1,975	2,009	383,000	1,004.50
2012-07-09	1,900	2,078	1,873	2,041	545,500	1,020.50
2012-07-06	1,847	1,936	1,841	1,879	100,400	939.50
2012-07-05	2,034	2,037	1,885	1,887	323,900	943.50
2012-07-04	1,925	2,000	1,900	2,000	568,800	1,000
2012-07-03	1,800	1,915	1,800	1,841	310,300	920.50
2012-07-02	1,970	1,978	1,786	1,814	439,200	907
2012-06-29	2,180	2,260	1,911	1,949	601,200	974.50
2012-06-28	2,350	2,570	2,160	2,180	1,216,200	1,090
2012-06-27	2,301	2,499	2,150	2,499	1,516,500	1,249.50

分割・併合履歴： [2013-05-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

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]

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]