3664 (株)モブキャストホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,380	1,476	1,370	1,405	473,200	1,405
2013-12-27	1,314	1,369	1,300	1,369	282,300	1,369
2013-12-26	1,332	1,347	1,300	1,301	136,700	1,301
2013-12-25	1,265	1,333	1,263	1,323	269,700	1,323
2013-12-24	1,309	1,309	1,260	1,264	187,700	1,264
2013-12-20	1,306	1,318	1,272	1,300	155,900	1,300
2013-12-19	1,297	1,327	1,280	1,308	271,400	1,308
2013-12-18	1,286	1,298	1,245	1,271	214,000	1,271
2013-12-17	1,280	1,309	1,252	1,281	298,600	1,281
2013-12-16	1,398	1,400	1,240	1,270	552,500	1,270
2013-12-13	1,385	1,405	1,363	1,369	317,600	1,369
2013-12-12	1,345	1,415	1,344	1,403	598,300	1,403
2013-12-11	1,445	1,468	1,365	1,365	1,117,400	1,365
2013-12-10	1,433	1,533	1,390	1,489	1,996,900	1,489
2013-12-09	1,330	1,489	1,300	1,460	2,666,800	1,460
2013-12-06	1,230	1,317	1,225	1,284	572,900	1,284
2013-12-05	1,365	1,379	1,236	1,260	1,997,700	1,260
2013-12-04	1,110	1,394	1,106	1,373	4,014,700	1,373
2013-12-03	1,122	1,130	1,100	1,115	259,100	1,115
2013-12-02	1,084	1,140	1,084	1,113	311,900	1,113
2013-11-29	1,071	1,088	1,063	1,068	223,000	1,068
2013-11-28	1,083	1,092	1,077	1,086	85,000	1,086
2013-11-27	1,073	1,107	1,073	1,097	166,900	1,097
2013-11-26	1,053	1,150	1,040	1,101	292,400	1,101
2013-11-25	1,089	1,095	1,035	1,053	276,200	1,053
2013-11-22	1,115	1,115	1,074	1,083	197,500	1,083
2013-11-21	1,106	1,120	1,091	1,113	250,900	1,113
2013-11-20	1,109	1,122	1,094	1,096	200,500	1,096
2013-11-19	1,126	1,135	1,101	1,105	418,600	1,105
2013-11-18	1,125	1,189	1,124	1,141	699,600	1,141
2013-11-15	1,079	1,150	1,077	1,108	507,800	1,108
2013-11-14	1,063	1,130	1,063	1,070	499,000	1,070
2013-11-13	1,059	1,140	1,042	1,083	589,800	1,083
2013-11-12	1,022	1,089	1,022	1,071	762,800	1,071
2013-11-11	1,150	1,210	1,025	1,039	1,510,500	1,039
2013-11-08	1,158	1,158	1,070	1,105	995,700	1,105
2013-11-07	1,148	1,211	1,110	1,173	1,938,900	1,173
2013-11-06	1,020	1,195	1,006	1,173	7,407,000	1,173
2013-11-05	1,260	1,260	1,260	1,260	33,000	1,260
2013-11-01	1,668	1,688	1,598	1,660	468,400	1,660
2013-10-31	1,750	1,750	1,650	1,656	365,300	1,656
2013-10-30	1,800	1,810	1,655	1,655	679,100	1,655
2013-10-29	1,849	1,866	1,810	1,811	261,000	1,811
2013-10-28	1,891	1,917	1,809	1,809	357,300	1,809
2013-10-25	1,915	1,930	1,862	1,905	351,100	1,905
2013-10-24	1,890	1,969	1,888	1,934	366,400	1,934
2013-10-23	1,990	2,044	1,911	1,924	580,900	1,924
2013-10-22	2,080	2,109	1,960	1,990	852,700	1,990
2013-10-21	2,181	2,207	2,021	2,071	1,355,900	2,071
2013-10-18	2,112	2,217	2,085	2,145	2,111,900	2,145
2013-10-17	2,120	2,176	2,046	2,138	1,948,800	2,138
2013-10-16	2,058	2,158	1,970	2,090	2,810,300	2,090
2013-10-15	1,935	2,162	1,871	2,162	2,419,600	2,162
2013-10-11	2,010	2,013	1,857	1,930	1,294,500	1,930
2013-10-10	1,715	2,019	1,700	1,914	2,470,100	1,914
2013-10-09	1,760	1,780	1,672	1,700	730,700	1,700
2013-10-08	1,875	1,890	1,721	1,780	1,192,400	1,780
2013-10-07	1,740	1,940	1,725	1,931	4,766,500	1,931
2013-10-04	1,596	1,596	1,523	1,540	330,100	1,540
2013-10-03	1,625	1,638	1,607	1,622	170,400	1,622
2013-10-02	1,641	1,690	1,621	1,670	299,600	1,670
2013-10-01	1,630	1,654	1,600	1,601	368,100	1,601
2013-09-30	1,650	1,763	1,640	1,668	513,000	1,668
2013-09-27	1,706	1,745	1,652	1,685	359,800	1,685
2013-09-26	1,710	1,730	1,684	1,705	197,800	1,705
2013-09-25	1,809	1,810	1,690	1,710	263,000	1,710
2013-09-24	1,863	1,863	1,807	1,822	137,300	1,822
2013-09-20	1,855	1,865	1,820	1,865	123,600	1,865
2013-09-19	1,880	1,890	1,835	1,836	238,400	1,836
2013-09-18	1,820	1,915	1,801	1,915	299,800	1,915
2013-09-17	1,801	1,840	1,790	1,798	122,700	1,798
2013-09-13	1,813	1,852	1,792	1,815	193,200	1,815
2013-09-12	1,829	1,900	1,804	1,832	278,400	1,832
2013-09-11	1,840	1,888	1,811	1,863	214,300	1,863
2013-09-10	1,920	1,944	1,835	1,866	358,500	1,866
2013-09-09	1,945	1,950	1,832	1,889	321,700	1,889
2013-09-06	1,925	1,925	1,769	1,832	533,700	1,832
2013-09-05	1,949	2,008	1,873	1,885	666,600	1,885
2013-09-04	1,786	1,928	1,786	1,909	415,300	1,909
2013-09-03	1,760	1,840	1,755	1,782	248,100	1,782
2013-09-02	1,759	1,830	1,726	1,778	325,600	1,778
2013-08-30	1,860	1,879	1,715	1,730	703,600	1,730
2013-08-29	1,918	1,944	1,822	1,854	311,800	1,854
2013-08-28	1,950	2,000	1,866	1,883	436,600	1,883
2013-08-27	1,970	2,050	1,945	2,010	499,800	2,010
2013-08-26	1,895	2,043	1,866	2,020	798,900	2,020
2013-08-23	2,016	2,029	1,866	1,892	793,200	1,892
2013-08-22	2,038	2,070	1,923	1,946	912,200	1,946
2013-08-21	2,114	2,170	1,956	2,088	2,599,100	2,088
2013-08-20	2,415	2,454	2,065	2,093	3,706,400	2,093
2013-08-19	2,250	2,500	2,150	2,489	4,912,600	2,489
2013-08-16	2,243	2,375	2,105	2,240	4,611,800	2,240
2013-08-15	1,838	2,276	1,768	2,253	2,198,600	2,253
2013-08-14	1,921	1,991	1,763	1,876	2,705,600	1,876
2013-08-13	1,461	1,641	1,445	1,641	739,900	1,641
2013-08-12	1,340	1,450	1,320	1,341	427,400	1,341
2013-08-09	1,600	1,630	1,476	1,490	214,800	1,490
2013-08-08	1,660	1,671	1,400	1,579	264,200	1,579
2013-08-07	1,690	1,710	1,648	1,661	127,400	1,661
2013-08-06	1,738	1,738	1,637	1,688	122,900	1,688
2013-08-05	1,670	1,748	1,652	1,708	89,800	1,708
2013-08-02	1,669	1,747	1,669	1,710	75,000	1,710
2013-08-01	1,708	1,738	1,600	1,688	188,000	1,688
2013-07-31	1,825	1,825	1,720	1,722	249,100	1,722
2013-07-30	1,800	1,880	1,687	1,856	350,600	1,856
2013-07-29	1,920	1,982	1,766	1,780	499,100	1,780
2013-07-26	1,692	2,069	1,681	1,958	1,738,000	1,958
2013-07-25	1,736	1,758	1,666	1,691	350,500	1,691
2013-07-24	1,624	1,749	1,620	1,736	536,300	1,736
2013-07-23	1,610	1,620	1,585	1,609	89,600	1,609
2013-07-22	1,552	1,640	1,552	1,585	117,900	1,585
2013-07-19	1,630	1,630	1,500	1,540	127,300	1,540
2013-07-18	1,510	1,655	1,502	1,578	315,300	1,578
2013-07-17	1,479	1,528	1,476	1,503	52,800	1,503
2013-07-16	1,549	1,556	1,481	1,496	80,900	1,496
2013-07-12	1,459	1,540	1,458	1,509	103,000	1,509
2013-07-11	1,420	1,461	1,410	1,428	23,100	1,428
2013-07-10	1,469	1,510	1,440	1,451	67,200	1,451
2013-07-09	1,455	1,500	1,425	1,487	88,300	1,487
2013-07-08	1,539	1,539	1,452	1,452	108,500	1,452
2013-07-05	1,507	1,545	1,492	1,500	130,000	1,500
2013-07-04	1,518	1,535	1,461	1,506	98,700	1,506
2013-07-03	1,538	1,545	1,475	1,519	78,500	1,519
2013-07-02	1,580	1,610	1,505	1,540	173,100	1,540
2013-07-01	1,489	1,570	1,481	1,560	112,900	1,560
2013-06-28	1,386	1,495	1,350	1,477	119,100	1,477
2013-06-27	1,274	1,400	1,140	1,368	226,000	1,368
2013-06-26	1,421	1,456	1,255	1,274	237,800	1,274
2013-06-25	1,499	1,499	1,400	1,439	185,400	1,439
2013-06-24	1,585	1,592	1,510	1,521	79,400	1,521
2013-06-21	1,570	1,599	1,503	1,575	148,000	1,575
2013-06-20	1,570	1,660	1,565	1,624	275,500	1,624
2013-06-19	1,770	1,770	1,561	1,653	351,300	1,653
2013-06-18	1,700	1,750	1,671	1,716	579,700	1,716
2013-06-17	1,640	1,680	1,583	1,660	377,900	1,660
2013-06-14	1,565	1,669	1,530	1,616	558,300	1,616
2013-06-13	1,522	1,535	1,465	1,512	171,800	1,512
2013-06-12	1,475	1,528	1,448	1,520	171,600	1,520
2013-06-11	1,488	1,585	1,450	1,532	389,900	1,532
2013-06-10	1,430	1,435	1,341	1,428	186,600	1,428
2013-06-07	1,310	1,365	1,120	1,307	332,800	1,307
2013-06-06	1,462	1,507	1,315	1,406	352,100	1,406
2013-06-05	1,430	1,619	1,430	1,500	458,500	1,500
2013-06-04	1,480	1,484	1,378	1,441	128,800	1,441
2013-06-03	1,470	1,500	1,436	1,484	98,100	1,484
2013-05-31	1,545	1,545	1,441	1,470	161,800	1,470
2013-05-30	1,480	1,560	1,466	1,505	202,400	1,505
2013-05-29	1,645	1,664	1,430	1,580	326,800	1,580
2013-05-28	3,160	3,275	3,040	3,170	372,500	1,585
2013-05-27	2,830	3,230	2,731	3,160	251,800	1,580
2013-05-24	2,800	3,145	2,625	3,000	321,600	1,500
2013-05-23	3,040	3,095	2,600	2,711	286,900	1,355.50
2013-05-22	3,100	3,210	2,940	2,962	298,600	1,481
2013-05-21	3,310	3,570	3,035	3,200	370,900	1,600
2013-05-20	3,320	3,360	3,160	3,225	160,900	1,612.50
2013-05-17	3,255	3,440	3,130	3,330	211,200	1,665
2013-05-16	3,200	3,470	2,860	3,385	375,400	1,692.50
2013-05-15	3,835	3,850	3,205	3,315	494,900	1,657.50
2013-05-14	4,200	4,385	3,860	3,905	673,800	1,952.50
2013-05-13	3,965	4,185	3,805	4,185	388,800	2,092.50
2013-05-10	4,250	4,415	3,800	4,035	389,000	2,017.50
2013-05-09	4,560	4,585	4,005	4,235	1,083,700	2,117.50
2013-05-08	4,350	4,800	3,700	3,915	940,100	1,957.50
2013-05-07	3,790	4,210	3,655	4,210	715,400	2,105
2013-05-02	3,485	3,780	3,280	3,510	619,600	1,755
2013-05-01	2,800	3,205	2,760	3,205	700,100	1,602.50
2013-04-30	2,659	2,870	2,615	2,701	254,800	1,350.50
2013-04-26	2,755	2,770	2,580	2,609	266,300	1,304.50
2013-04-25	2,536	2,798	2,450	2,750	478,400	1,375
2013-04-24	2,440	2,469	2,370	2,460	149,200	1,230
2013-04-23	2,330	2,420	2,302	2,391	99,500	1,195.50
2013-04-22	2,376	2,376	2,274	2,314	103,300	1,157
2013-04-19	2,489	2,530	2,285	2,299	288,000	1,149.50
2013-04-18	2,160	2,490	2,152	2,389	644,900	1,194.50
2013-04-17	2,103	2,139	2,084	2,119	70,200	1,059.50
2013-04-16	2,060	2,097	2,047	2,083	48,100	1,041.50
2013-04-15	1,980	2,097	1,980	2,097	86,000	1,048.50
2013-04-12	1,960	2,000	1,951	1,998	34,100	999
2013-04-11	2,000	2,023	1,950	1,973	77,500	986.50
2013-04-10	1,935	1,996	1,921	1,985	41,000	992.50
2013-04-09	1,950	1,960	1,930	1,942	67,600	971
2013-04-08	1,955	1,974	1,941	1,959	62,500	979.50
2013-04-05	2,000	2,008	1,945	1,951	71,800	975.50
2013-04-04	1,987	1,998	1,921	1,968	95,400	984
2013-04-03	2,020	2,038	1,988	2,005	75,000	1,002.50
2013-04-02	2,035	2,050	1,976	2,013	95,200	1,006.50
2013-04-01	2,190	2,198	2,053	2,067	81,100	1,033.50
2013-03-29	2,150	2,196	2,135	2,180	132,500	1,090
2013-03-28	2,125	2,155	2,104	2,129	69,500	1,064.50
2013-03-27	2,035	2,130	2,035	2,116	90,100	1,058
2013-03-26	2,001	2,034	1,995	2,032	26,800	1,016
2013-03-25	2,030	2,035	1,987	2,000	33,000	1,000
2013-03-22	1,998	2,035	1,982	2,014	47,400	1,007
2013-03-21	2,011	2,020	1,981	2,000	70,000	1,000
2013-03-19	2,069	2,069	2,006	2,011	48,400	1,005.50
2013-03-18	2,036	2,068	2,031	2,065	34,700	1,032.50
2013-03-15	2,025	2,043	2,008	2,035	27,800	1,017.50
2013-03-14	2,016	2,040	2,009	2,026	33,000	1,013
2013-03-13	2,019	2,040	2,000	2,015	39,600	1,007.50
2013-03-12	2,066	2,070	2,015	2,030	41,100	1,015
2013-03-11	2,130	2,140	2,060	2,064	48,100	1,032
2013-03-08	2,200	2,230	2,115	2,126	80,600	1,063
2013-03-07	2,090	2,175	2,080	2,170	94,100	1,085
2013-03-06	2,077	2,083	2,055	2,070	27,900	1,035
2013-03-05	2,040	2,069	2,030	2,057	32,500	1,028.50
2013-03-04	2,038	2,059	1,996	2,020	70,400	1,010
2013-03-01	2,074	2,074	1,985	2,060	43,600	1,030
2013-02-28	2,105	2,116	2,059	2,076	27,100	1,038
2013-02-27	2,075	2,113	2,070	2,105	27,100	1,052.50
2013-02-26	2,100	2,135	2,065	2,073	43,300	1,036.50
2013-02-25	2,222	2,240	2,115	2,155	60,800	1,077.50
2013-02-22	2,090	2,193	2,081	2,184	85,000	1,092
2013-02-21	2,133	2,139	2,061	2,086	87,100	1,043
2013-02-20	2,045	2,089	2,030	2,055	54,300	1,027.50
2013-02-19	2,080	2,112	2,051	2,071	61,600	1,035.50
2013-02-18	2,078	2,130	1,980	2,102	88,200	1,051
2013-02-15	1,961	2,099	1,825	2,028	131,300	1,014
2013-02-14	1,984	1,994	1,921	1,921	68,300	960.50
2013-02-13	2,097	2,107	1,900	1,968	118,600	984
2013-02-12	2,150	2,220	2,112	2,115	40,800	1,057.50
2013-02-08	2,240	2,282	2,150	2,151	44,500	1,075.50
2013-02-07	2,302	2,313	2,240	2,265	70,800	1,132.50
2013-02-06	2,282	2,368	2,255	2,327	118,200	1,163.50
2013-02-05	2,355	2,401	2,270	2,281	75,200	1,140.50
2013-02-04	2,499	2,499	2,360	2,400	117,100	1,200
2013-02-01	2,430	2,480	2,388	2,470	79,500	1,235
2013-01-31	2,291	2,450	2,291	2,403	86,200	1,201.50
2013-01-30	2,286	2,339	2,260	2,305	68,800	1,152.50
2013-01-29	2,420	2,565	2,300	2,310	319,000	1,155
2013-01-28	2,440	2,440	2,374	2,410	114,500	1,205
2013-01-25	2,449	2,455	2,290	2,348	268,100	1,174
2013-01-24	2,266	2,394	2,245	2,394	239,700	1,197
2013-01-23	2,150	2,249	2,143	2,239	117,700	1,119.50
2013-01-22	2,120	2,154	2,075	2,140	32,700	1,070
2013-01-21	2,161	2,165	2,105	2,106	23,800	1,053
2013-01-18	2,111	2,150	2,111	2,150	21,600	1,075
2013-01-17	2,195	2,199	2,115	2,115	36,000	1,057.50
2013-01-16	2,248	2,266	2,172	2,213	56,500	1,106.50
2013-01-15	2,141	2,220	2,102	2,214	94,400	1,107
2013-01-11	2,178	2,178	2,122	2,140	39,300	1,070
2013-01-10	2,164	2,180	2,102	2,134	80,100	1,067
2013-01-09	2,186	2,195	2,155	2,170	61,500	1,085
2013-01-08	2,255	2,255	2,155	2,161	96,400	1,080.50
2013-01-07	2,120	2,260	2,100	2,242	94,700	1,121
2013-01-04	2,190	2,200	2,095	2,118	43,600	1,059

分割・併合履歴： [2013-05-29]1株→2株

3664 (株)モブキャストホールディングス の時系列データ [2013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 [2013年度]