3664 (株)モブキャストホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 510 | 527 | 510 | 523 | 169,500 | 523 |
| 2015-12-29 | 519 | 528 | 502 | 515 | 187,600 | 515 |
| 2015-12-28 | 485 | 523 | 485 | 518 | 274,500 | 518 |
| 2015-12-25 | 481 | 509 | 475 | 486 | 499,100 | 486 |
| 2015-12-24 | 504 | 516 | 492 | 498 | 341,900 | 498 |
| 2015-12-22 | 518 | 523 | 505 | 506 | 363,500 | 506 |
| 2015-12-21 | 550 | 553 | 520 | 527 | 387,300 | 527 |
| 2015-12-18 | 574 | 575 | 555 | 556 | 239,000 | 556 |
| 2015-12-17 | 595 | 597 | 576 | 580 | 197,100 | 580 |
| 2015-12-16 | 587 | 593 | 565 | 582 | 327,200 | 582 |
| 2015-12-15 | 590 | 597 | 576 | 582 | 381,100 | 582 |
| 2015-12-14 | 568 | 622 | 562 | 600 | 776,600 | 600 |
| 2015-12-11 | 585 | 589 | 562 | 573 | 532,400 | 573 |
| 2015-12-10 | 600 | 614 | 590 | 597 | 252,800 | 597 |
| 2015-12-09 | 594 | 610 | 585 | 609 | 229,300 | 609 |
| 2015-12-08 | 615 | 623 | 590 | 604 | 437,200 | 604 |
| 2015-12-07 | 599 | 635 | 594 | 610 | 938,600 | 610 |
| 2015-12-04 | 579 | 588 | 573 | 574 | 224,200 | 574 |
| 2015-12-03 | 596 | 596 | 577 | 590 | 102,400 | 590 |
| 2015-12-02 | 575 | 593 | 573 | 591 | 156,700 | 591 |
| 2015-12-01 | 566 | 579 | 566 | 575 | 123,100 | 575 |
| 2015-11-30 | 581 | 582 | 565 | 568 | 355,000 | 568 |
| 2015-11-27 | 615 | 622 | 604 | 606 | 345,200 | 606 |
| 2015-11-26 | 590 | 604 | 582 | 602 | 188,900 | 602 |
| 2015-11-25 | 606 | 613 | 571 | 585 | 439,200 | 585 |
| 2015-11-24 | 572 | 600 | 562 | 600 | 451,900 | 600 |
| 2015-11-20 | 530 | 579 | 530 | 572 | 530,800 | 572 |
| 2015-11-19 | 528 | 536 | 521 | 532 | 145,100 | 532 |
| 2015-11-18 | 539 | 541 | 525 | 529 | 217,300 | 529 |
| 2015-11-17 | 553 | 563 | 522 | 539 | 327,400 | 539 |
| 2015-11-16 | 538 | 566 | 532 | 550 | 485,500 | 550 |
| 2015-11-13 | 505 | 591 | 493 | 542 | 2,165,000 | 542 |
| 2015-11-12 | 512 | 516 | 497 | 504 | 211,400 | 504 |
| 2015-11-11 | 515 | 540 | 512 | 516 | 261,500 | 516 |
| 2015-11-10 | 502 | 528 | 502 | 521 | 269,200 | 521 |
| 2015-11-09 | 490 | 514 | 486 | 504 | 129,900 | 504 |
| 2015-11-06 | 480 | 519 | 479 | 493 | 229,500 | 493 |
| 2015-11-05 | 495 | 499 | 480 | 485 | 266,500 | 485 |
| 2015-11-04 | 504 | 513 | 495 | 496 | 186,100 | 496 |
| 2015-11-02 | 500 | 520 | 499 | 500 | 143,500 | 500 |
| 2015-10-30 | 501 | 514 | 498 | 513 | 262,300 | 513 |
| 2015-10-29 | 534 | 539 | 508 | 517 | 354,100 | 517 |
| 2015-10-28 | 542 | 557 | 534 | 544 | 234,900 | 544 |
| 2015-10-27 | 558 | 563 | 540 | 543 | 254,200 | 543 |
| 2015-10-26 | 542 | 564 | 540 | 558 | 303,800 | 558 |
| 2015-10-23 | 550 | 555 | 538 | 543 | 324,100 | 543 |
| 2015-10-22 | 561 | 574 | 538 | 551 | 686,800 | 551 |
| 2015-10-21 | 606 | 615 | 571 | 571 | 886,800 | 571 |
| 2015-10-20 | 618 | 627 | 595 | 616 | 1,015,800 | 616 |
| 2015-10-19 | 584 | 658 | 584 | 631 | 2,958,000 | 631 |
| 2015-10-16 | 559 | 584 | 556 | 559 | 512,300 | 559 |
| 2015-10-15 | 538 | 581 | 537 | 569 | 697,700 | 569 |
| 2015-10-14 | 565 | 565 | 533 | 540 | 393,200 | 540 |
| 2015-10-13 | 542 | 570 | 539 | 558 | 709,100 | 558 |
| 2015-10-09 | 537 | 545 | 528 | 529 | 203,300 | 529 |
| 2015-10-08 | 550 | 555 | 527 | 527 | 456,100 | 527 |
| 2015-10-07 | 495 | 525 | 492 | 524 | 214,400 | 524 |
| 2015-10-06 | 502 | 529 | 500 | 500 | 268,100 | 500 |
| 2015-10-05 | 480 | 504 | 480 | 497 | 188,400 | 497 |
| 2015-10-02 | 475 | 493 | 467 | 482 | 78,000 | 482 |
| 2015-10-01 | 476 | 494 | 475 | 479 | 131,500 | 479 |
| 2015-09-30 | 466 | 485 | 465 | 475 | 242,600 | 475 |
| 2015-09-29 | 491 | 492 | 456 | 461 | 322,000 | 461 |
| 2015-09-28 | 490 | 512 | 482 | 498 | 212,200 | 498 |
| 2015-09-25 | 481 | 500 | 470 | 479 | 300,100 | 479 |
| 2015-09-24 | 502 | 507 | 489 | 489 | 249,800 | 489 |
| 2015-09-18 | 515 | 547 | 515 | 519 | 182,100 | 519 |
| 2015-09-17 | 525 | 535 | 514 | 520 | 151,700 | 520 |
| 2015-09-16 | 520 | 524 | 506 | 507 | 145,900 | 507 |
| 2015-09-15 | 514 | 532 | 511 | 514 | 161,300 | 514 |
| 2015-09-14 | 568 | 569 | 514 | 519 | 341,600 | 519 |
| 2015-09-11 | 540 | 560 | 540 | 552 | 292,400 | 552 |
| 2015-09-10 | 510 | 540 | 508 | 530 | 290,700 | 530 |
| 2015-09-09 | 508 | 520 | 502 | 517 | 361,400 | 517 |
| 2015-09-08 | 508 | 518 | 489 | 492 | 297,300 | 492 |
| 2015-09-07 | 507 | 528 | 500 | 506 | 354,800 | 506 |
| 2015-09-04 | 579 | 579 | 495 | 522 | 557,400 | 522 |
| 2015-09-03 | 588 | 597 | 571 | 573 | 292,300 | 573 |
| 2015-09-02 | 571 | 604 | 561 | 579 | 718,400 | 579 |
| 2015-09-01 | 589 | 589 | 550 | 551 | 436,200 | 551 |
| 2015-08-31 | 590 | 605 | 575 | 589 | 353,500 | 589 |
| 2015-08-28 | 575 | 610 | 567 | 608 | 587,300 | 608 |
| 2015-08-27 | 581 | 597 | 556 | 559 | 717,300 | 559 |
| 2015-08-26 | 560 | 595 | 560 | 591 | 473,300 | 591 |
| 2015-08-25 | 534 | 618 | 503 | 555 | 1,122,000 | 555 |
| 2015-08-24 | 634 | 678 | 564 | 564 | 1,170,900 | 564 |
| 2015-08-21 | 703 | 710 | 661 | 664 | 725,800 | 664 |
| 2015-08-20 | 739 | 750 | 732 | 732 | 136,200 | 732 |
| 2015-08-19 | 758 | 760 | 747 | 753 | 107,100 | 753 |
| 2015-08-18 | 740 | 765 | 730 | 759 | 215,900 | 759 |
| 2015-08-17 | 768 | 774 | 738 | 739 | 319,500 | 739 |
| 2015-08-14 | 777 | 777 | 763 | 768 | 134,300 | 768 |
| 2015-08-13 | 780 | 789 | 763 | 766 | 273,800 | 766 |
| 2015-08-12 | 811 | 814 | 783 | 786 | 311,000 | 786 |
| 2015-08-11 | 792 | 813 | 792 | 807 | 192,200 | 807 |
| 2015-08-10 | 797 | 822 | 792 | 793 | 355,900 | 793 |
| 2015-08-07 | 805 | 837 | 803 | 812 | 694,200 | 812 |
| 2015-08-06 | 792 | 818 | 782 | 790 | 462,900 | 790 |
| 2015-08-05 | 812 | 812 | 796 | 798 | 255,600 | 798 |
| 2015-08-04 | 800 | 840 | 790 | 808 | 969,800 | 808 |
| 2015-08-03 | 841 | 848 | 801 | 801 | 513,900 | 801 |
| 2015-07-31 | 846 | 864 | 836 | 847 | 382,100 | 847 |
| 2015-07-30 | 842 | 850 | 829 | 836 | 413,200 | 836 |
| 2015-07-29 | 865 | 877 | 847 | 848 | 410,100 | 848 |
| 2015-07-28 | 860 | 893 | 855 | 879 | 266,100 | 879 |
| 2015-07-27 | 908 | 910 | 870 | 877 | 534,900 | 877 |
| 2015-07-24 | 910 | 943 | 897 | 899 | 1,058,500 | 899 |
| 2015-07-23 | 902 | 916 | 890 | 893 | 435,900 | 893 |
| 2015-07-22 | 905 | 922 | 896 | 910 | 514,300 | 910 |
| 2015-07-21 | 901 | 920 | 901 | 905 | 437,200 | 905 |
| 2015-07-17 | 916 | 934 | 909 | 928 | 718,300 | 928 |
| 2015-07-16 | 900 | 945 | 891 | 938 | 1,060,100 | 938 |
| 2015-07-15 | 933 | 933 | 879 | 892 | 1,349,800 | 892 |
| 2015-07-14 | 932 | 957 | 910 | 918 | 1,052,300 | 918 |
| 2015-07-13 | 915 | 948 | 915 | 921 | 807,500 | 921 |
| 2015-07-10 | 961 | 973 | 927 | 929 | 1,270,400 | 929 |
| 2015-07-09 | 938 | 993 | 845 | 985 | 3,148,200 | 985 |
| 2015-07-08 | 1,010 | 1,025 | 921 | 947 | 2,364,700 | 947 |
| 2015-07-07 | 1,049 | 1,074 | 996 | 1,036 | 3,518,600 | 1,036 |
| 2015-07-06 | 1,049 | 1,094 | 1,022 | 1,078 | 3,263,600 | 1,078 |
| 2015-07-03 | 1,019 | 1,045 | 973 | 1,019 | 3,185,000 | 1,019 |
| 2015-07-02 | 1,158 | 1,233 | 956 | 971 | 6,928,900 | 971 |
| 2015-07-01 | 1,120 | 1,154 | 1,102 | 1,154 | 668,200 | 1,154 |
| 2015-06-30 | 1,150 | 1,162 | 1,098 | 1,125 | 815,900 | 1,125 |
| 2015-06-29 | 1,150 | 1,184 | 1,126 | 1,141 | 1,314,300 | 1,141 |
| 2015-06-26 | 1,215 | 1,231 | 1,185 | 1,213 | 960,600 | 1,213 |
| 2015-06-25 | 1,230 | 1,245 | 1,168 | 1,231 | 1,768,800 | 1,231 |
| 2015-06-24 | 1,103 | 1,207 | 1,095 | 1,202 | 2,247,100 | 1,202 |
| 2015-06-23 | 1,129 | 1,129 | 1,089 | 1,103 | 669,800 | 1,103 |
| 2015-06-22 | 1,120 | 1,135 | 1,100 | 1,112 | 686,000 | 1,112 |
| 2015-06-19 | 1,152 | 1,168 | 1,107 | 1,140 | 1,621,400 | 1,140 |
| 2015-06-18 | 1,123 | 1,165 | 1,116 | 1,163 | 1,607,400 | 1,163 |
| 2015-06-17 | 1,090 | 1,133 | 1,086 | 1,123 | 1,373,900 | 1,123 |
| 2015-06-16 | 1,080 | 1,149 | 1,066 | 1,112 | 2,371,900 | 1,112 |
| 2015-06-15 | 1,160 | 1,164 | 1,080 | 1,090 | 3,473,500 | 1,090 |
| 2015-06-12 | 1,231 | 1,250 | 1,154 | 1,167 | 4,784,100 | 1,167 |
| 2015-06-11 | 1,225 | 1,294 | 1,204 | 1,237 | 12,858,300 | 1,237 |
| 2015-06-10 | 1,228 | 1,258 | 1,163 | 1,228 | 18,090,700 | 1,228 |
| 2015-06-09 | 1,073 | 1,265 | 1,036 | 1,230 | 30,943,900 | 1,230 |
| 2015-06-08 | 1,192 | 1,200 | 1,030 | 1,080 | 17,219,000 | 1,080 |
| 2015-06-05 | 853 | 1,012 | 853 | 1,012 | 7,608,700 | 1,012 |
| 2015-06-04 | 876 | 916 | 858 | 862 | 590,700 | 862 |
| 2015-06-03 | 853 | 878 | 848 | 872 | 328,700 | 872 |
| 2015-06-02 | 847 | 855 | 845 | 849 | 152,600 | 849 |
| 2015-06-01 | 850 | 854 | 840 | 853 | 79,800 | 853 |
| 2015-05-29 | 841 | 853 | 834 | 853 | 155,700 | 853 |
| 2015-05-28 | 858 | 858 | 840 | 842 | 251,200 | 842 |
| 2015-05-27 | 837 | 863 | 836 | 858 | 265,800 | 858 |
| 2015-05-26 | 868 | 873 | 835 | 848 | 522,800 | 848 |
| 2015-05-25 | 895 | 910 | 863 | 875 | 942,200 | 875 |
| 2015-05-22 | 832 | 924 | 825 | 904 | 2,764,800 | 904 |
| 2015-05-21 | 815 | 848 | 815 | 824 | 220,900 | 824 |
| 2015-05-20 | 829 | 839 | 816 | 824 | 283,100 | 824 |
| 2015-05-19 | 794 | 841 | 794 | 840 | 427,100 | 840 |
| 2015-05-18 | 757 | 835 | 757 | 810 | 648,700 | 810 |
| 2015-05-15 | 770 | 785 | 746 | 765 | 606,500 | 765 |
| 2015-05-14 | 818 | 833 | 813 | 830 | 164,000 | 830 |
| 2015-05-13 | 840 | 840 | 817 | 818 | 140,200 | 818 |
| 2015-05-12 | 838 | 842 | 830 | 830 | 174,800 | 830 |
| 2015-05-11 | 825 | 864 | 820 | 845 | 305,100 | 845 |
| 2015-05-08 | 785 | 855 | 780 | 838 | 1,019,600 | 838 |
| 2015-05-07 | 790 | 797 | 770 | 770 | 279,800 | 770 |
| 2015-05-01 | 815 | 828 | 790 | 797 | 288,500 | 797 |
| 2015-04-30 | 815 | 837 | 811 | 811 | 196,600 | 811 |
| 2015-04-28 | 857 | 857 | 823 | 825 | 232,600 | 825 |
| 2015-04-27 | 856 | 875 | 846 | 851 | 252,000 | 851 |
| 2015-04-24 | 851 | 859 | 844 | 859 | 248,000 | 859 |
| 2015-04-23 | 840 | 865 | 838 | 864 | 291,400 | 864 |
| 2015-04-22 | 835 | 861 | 832 | 843 | 446,300 | 843 |
| 2015-04-21 | 848 | 860 | 821 | 833 | 500,900 | 833 |
| 2015-04-20 | 883 | 883 | 850 | 854 | 541,600 | 854 |
| 2015-04-17 | 924 | 924 | 910 | 910 | 168,500 | 910 |
| 2015-04-16 | 919 | 922 | 910 | 921 | 211,600 | 921 |
| 2015-04-15 | 918 | 927 | 917 | 918 | 126,000 | 918 |
| 2015-04-14 | 929 | 931 | 913 | 917 | 335,300 | 917 |
| 2015-04-13 | 912 | 934 | 903 | 926 | 432,400 | 926 |
| 2015-04-10 | 915 | 924 | 910 | 917 | 263,400 | 917 |
| 2015-04-09 | 922 | 935 | 913 | 917 | 368,500 | 917 |
| 2015-04-08 | 925 | 944 | 918 | 920 | 381,400 | 920 |
| 2015-04-07 | 920 | 942 | 909 | 936 | 428,200 | 936 |
| 2015-04-06 | 910 | 934 | 907 | 914 | 366,600 | 914 |
| 2015-04-03 | 910 | 923 | 902 | 915 | 479,500 | 915 |
| 2015-04-02 | 970 | 970 | 916 | 925 | 925,400 | 925 |
| 2015-04-01 | 987 | 995 | 981 | 982 | 386,600 | 982 |
| 2015-03-31 | 1,035 | 1,038 | 1,006 | 1,009 | 576,300 | 1,009 |
| 2015-03-30 | 984 | 1,009 | 980 | 996 | 416,100 | 996 |
| 2015-03-27 | 975 | 1,020 | 970 | 1,015 | 792,400 | 1,015 |
| 2015-03-26 | 1,001 | 1,015 | 965 | 972 | 1,144,300 | 972 |
| 2015-03-25 | 1,020 | 1,040 | 1,010 | 1,016 | 762,600 | 1,016 |
| 2015-03-24 | 1,010 | 1,054 | 1,000 | 1,037 | 2,062,500 | 1,037 |
| 2015-03-23 | 1,151 | 1,175 | 1,060 | 1,069 | 2,464,100 | 1,069 |
| 2015-03-20 | 1,092 | 1,214 | 1,092 | 1,210 | 2,547,100 | 1,210 |
| 2015-03-19 | 1,055 | 1,094 | 1,046 | 1,089 | 1,940,100 | 1,089 |
| 2015-03-18 | 1,032 | 1,077 | 1,031 | 1,045 | 2,176,200 | 1,045 |
| 2015-03-17 | 1,115 | 1,123 | 1,042 | 1,052 | 3,950,900 | 1,052 |
| 2015-03-16 | 1,230 | 1,255 | 1,111 | 1,133 | 6,498,500 | 1,133 |
| 2015-03-13 | 1,360 | 1,418 | 1,177 | 1,200 | 12,122,500 | 1,200 |
| 2015-03-12 | 1,319 | 1,514 | 1,270 | 1,473 | 15,311,700 | 1,473 |
| 2015-03-11 | 1,264 | 1,335 | 1,247 | 1,333 | 5,653,700 | 1,333 |
| 2015-03-10 | 1,220 | 1,277 | 1,178 | 1,277 | 5,542,200 | 1,277 |
| 2015-03-09 | 1,330 | 1,480 | 1,194 | 1,222 | 14,846,800 | 1,222 |
| 2015-03-06 | 1,247 | 1,315 | 1,217 | 1,307 | 5,417,500 | 1,307 |
| 2015-03-05 | 1,142 | 1,275 | 1,125 | 1,245 | 5,384,600 | 1,245 |
| 2015-03-04 | 1,101 | 1,134 | 1,093 | 1,132 | 819,900 | 1,132 |
| 2015-03-03 | 1,140 | 1,187 | 1,093 | 1,111 | 1,954,700 | 1,111 |
| 2015-03-02 | 1,101 | 1,169 | 1,077 | 1,148 | 2,215,200 | 1,148 |
| 2015-02-27 | 1,075 | 1,112 | 1,075 | 1,102 | 1,253,100 | 1,102 |
| 2015-02-26 | 1,088 | 1,173 | 1,076 | 1,084 | 3,547,500 | 1,084 |
| 2015-02-25 | 1,089 | 1,149 | 1,060 | 1,092 | 2,109,500 | 1,092 |
| 2015-02-24 | 1,127 | 1,139 | 1,083 | 1,086 | 1,235,900 | 1,086 |
| 2015-02-23 | 1,110 | 1,168 | 1,071 | 1,150 | 2,375,900 | 1,150 |
| 2015-02-20 | 1,080 | 1,101 | 1,024 | 1,096 | 3,615,900 | 1,096 |
| 2015-02-19 | 1,161 | 1,187 | 1,063 | 1,081 | 4,928,700 | 1,081 |
| 2015-02-18 | 1,180 | 1,220 | 1,103 | 1,170 | 12,013,900 | 1,170 |
| 2015-02-17 | 1,231 | 1,350 | 1,120 | 1,151 | 27,878,200 | 1,151 |
| 2015-02-16 | 1,100 | 1,331 | 1,056 | 1,301 | 17,076,800 | 1,301 |
| 2015-02-13 | 1,080 | 1,110 | 952 | 1,031 | 10,927,100 | 1,031 |
| 2015-02-12 | 1,014 | 1,014 | 1,001 | 1,014 | 1,604,900 | 1,014 |
| 2015-02-10 | 779 | 905 | 752 | 864 | 4,859,200 | 864 |
| 2015-02-09 | 721 | 785 | 721 | 764 | 721,800 | 764 |
| 2015-02-06 | 711 | 718 | 710 | 712 | 92,100 | 712 |
| 2015-02-05 | 711 | 721 | 707 | 716 | 92,400 | 716 |
| 2015-02-04 | 711 | 723 | 702 | 722 | 158,000 | 722 |
| 2015-02-03 | 728 | 743 | 706 | 708 | 298,500 | 708 |
| 2015-02-02 | 734 | 777 | 715 | 730 | 305,700 | 730 |
| 2015-01-30 | 733 | 751 | 730 | 737 | 200,800 | 737 |
| 2015-01-29 | 765 | 770 | 739 | 739 | 466,900 | 739 |
| 2015-01-28 | 807 | 816 | 767 | 779 | 871,500 | 779 |
| 2015-01-27 | 789 | 943 | 785 | 806 | 6,279,400 | 806 |
| 2015-01-26 | 775 | 798 | 772 | 793 | 116,600 | 793 |
| 2015-01-23 | 790 | 795 | 778 | 781 | 96,700 | 781 |
| 2015-01-22 | 782 | 801 | 770 | 787 | 137,800 | 787 |
| 2015-01-21 | 783 | 804 | 777 | 790 | 189,700 | 790 |
| 2015-01-20 | 780 | 786 | 766 | 767 | 82,400 | 767 |
| 2015-01-19 | 756 | 781 | 745 | 773 | 102,000 | 773 |
| 2015-01-16 | 754 | 777 | 736 | 761 | 191,000 | 761 |
| 2015-01-15 | 803 | 817 | 750 | 784 | 426,200 | 784 |
| 2015-01-14 | 730 | 826 | 718 | 786 | 1,220,000 | 786 |
| 2015-01-13 | 725 | 745 | 711 | 718 | 203,100 | 718 |
| 2015-01-09 | 761 | 775 | 741 | 749 | 206,400 | 749 |
| 2015-01-08 | 791 | 795 | 752 | 764 | 208,700 | 764 |
| 2015-01-07 | 802 | 808 | 780 | 786 | 178,000 | 786 |
| 2015-01-06 | 815 | 819 | 788 | 794 | 210,800 | 794 |
| 2015-01-05 | 799 | 828 | 799 | 821 | 104,600 | 821 |
分割・併合履歴 ： [2013-05-29]1株→2株
