3664 (株)モブキャストホールディングス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 930 | 963 | 908 | 920 | 4,980,000 | 920 |
| 2016-12-29 | 920 | 926 | 880 | 891 | 2,870,600 | 891 |
| 2016-12-28 | 943 | 1,040 | 943 | 965 | 8,150,500 | 965 |
| 2016-12-27 | 932 | 995 | 930 | 958 | 2,477,800 | 958 |
| 2016-12-26 | 945 | 968 | 915 | 947 | 3,560,900 | 947 |
| 2016-12-22 | 1,100 | 1,115 | 979 | 995 | 6,609,600 | 995 |
| 2016-12-21 | 1,121 | 1,140 | 1,089 | 1,094 | 2,194,300 | 1,094 |
| 2016-12-20 | 1,183 | 1,186 | 1,134 | 1,148 | 2,431,800 | 1,148 |
| 2016-12-19 | 1,239 | 1,248 | 1,210 | 1,212 | 1,570,300 | 1,212 |
| 2016-12-16 | 1,275 | 1,282 | 1,230 | 1,261 | 3,258,100 | 1,261 |
| 2016-12-15 | 1,230 | 1,263 | 1,208 | 1,263 | 4,912,700 | 1,263 |
| 2016-12-14 | 1,183 | 1,241 | 1,180 | 1,207 | 3,602,500 | 1,207 |
| 2016-12-13 | 1,164 | 1,185 | 1,157 | 1,176 | 1,488,800 | 1,176 |
| 2016-12-12 | 1,182 | 1,215 | 1,166 | 1,171 | 2,741,800 | 1,171 |
| 2016-12-09 | 1,155 | 1,207 | 1,132 | 1,195 | 4,400,800 | 1,195 |
| 2016-12-08 | 1,220 | 1,255 | 1,150 | 1,185 | 5,895,500 | 1,185 |
| 2016-12-07 | 1,203 | 1,242 | 1,179 | 1,186 | 3,749,300 | 1,186 |
| 2016-12-06 | 1,200 | 1,255 | 1,169 | 1,215 | 7,255,300 | 1,215 |
| 2016-12-05 | 1,270 | 1,345 | 1,211 | 1,222 | 15,670,000 | 1,222 |
| 2016-12-02 | 1,084 | 1,294 | 1,022 | 1,266 | 14,354,400 | 1,266 |
| 2016-12-01 | 1,099 | 1,127 | 1,070 | 1,074 | 2,444,500 | 1,074 |
| 2016-11-30 | 1,164 | 1,210 | 1,103 | 1,112 | 4,326,800 | 1,112 |
| 2016-11-29 | 1,195 | 1,227 | 1,145 | 1,172 | 6,020,300 | 1,172 |
| 2016-11-28 | 1,110 | 1,247 | 1,084 | 1,225 | 10,308,300 | 1,225 |
| 2016-11-25 | 1,043 | 1,079 | 1,017 | 1,066 | 2,645,900 | 1,066 |
| 2016-11-24 | 1,080 | 1,125 | 1,051 | 1,083 | 4,532,300 | 1,083 |
| 2016-11-22 | 1,100 | 1,108 | 991 | 1,020 | 5,374,300 | 1,020 |
| 2016-11-21 | 1,080 | 1,143 | 1,048 | 1,106 | 6,629,900 | 1,106 |
| 2016-11-18 | 1,070 | 1,091 | 1,013 | 1,066 | 7,896,400 | 1,066 |
| 2016-11-17 | 869 | 1,012 | 866 | 997 | 9,246,500 | 997 |
| 2016-11-16 | 793 | 882 | 787 | 874 | 4,125,500 | 874 |
| 2016-11-15 | 781 | 833 | 769 | 807 | 1,371,500 | 807 |
| 2016-11-14 | 750 | 806 | 740 | 796 | 1,359,400 | 796 |
| 2016-11-11 | 813 | 851 | 755 | 766 | 2,929,300 | 766 |
| 2016-11-10 | 840 | 848 | 787 | 815 | 4,807,300 | 815 |
| 2016-11-09 | 880 | 899 | 775 | 809 | 7,385,300 | 809 |
| 2016-11-08 | 900 | 962 | 895 | 925 | 15,355,400 | 925 |
| 2016-11-07 | 796 | 852 | 780 | 812 | 2,807,900 | 812 |
| 2016-11-04 | 773 | 776 | 711 | 736 | 890,800 | 736 |
| 2016-11-02 | 813 | 830 | 775 | 785 | 740,400 | 785 |
| 2016-11-01 | 813 | 847 | 791 | 808 | 1,168,100 | 808 |
| 2016-10-31 | 851 | 851 | 812 | 827 | 921,400 | 827 |
| 2016-10-28 | 854 | 868 | 828 | 836 | 587,400 | 836 |
| 2016-10-27 | 858 | 891 | 837 | 862 | 713,500 | 862 |
| 2016-10-26 | 863 | 953 | 830 | 873 | 3,059,200 | 873 |
| 2016-10-25 | 910 | 921 | 800 | 867 | 1,882,700 | 867 |
| 2016-10-24 | 999 | 1,000 | 888 | 890 | 1,263,800 | 890 |
| 2016-10-21 | 1,001 | 1,023 | 993 | 1,000 | 576,400 | 1,000 |
| 2016-10-20 | 990 | 999 | 970 | 998 | 636,300 | 998 |
| 2016-10-19 | 1,033 | 1,034 | 996 | 1,002 | 491,900 | 1,002 |
| 2016-10-17 | 1,000 | 1,062 | 984 | 1,044 | 741,100 | 1,044 |
| 2016-10-13 | 1,103 | 1,148 | 1,062 | 1,078 | 1,361,200 | 1,078 |
| 2016-10-12 | 1,085 | 1,112 | 1,049 | 1,061 | 670,300 | 1,061 |
| 2016-10-11 | 1,100 | 1,153 | 1,091 | 1,101 | 1,009,100 | 1,101 |
| 2016-10-07 | 1,088 | 1,110 | 1,060 | 1,079 | 600,500 | 1,079 |
| 2016-10-06 | 1,095 | 1,129 | 1,085 | 1,091 | 701,900 | 1,091 |
| 2016-10-05 | 1,100 | 1,130 | 1,065 | 1,089 | 1,064,600 | 1,089 |
| 2016-10-04 | 1,100 | 1,117 | 1,056 | 1,078 | 1,030,000 | 1,078 |
| 2016-10-03 | 1,192 | 1,197 | 1,133 | 1,133 | 1,113,100 | 1,133 |
| 2016-09-30 | 1,198 | 1,212 | 1,121 | 1,132 | 1,779,700 | 1,132 |
| 2016-09-29 | 1,180 | 1,219 | 1,155 | 1,214 | 2,113,900 | 1,214 |
| 2016-09-28 | 1,148 | 1,184 | 1,122 | 1,150 | 1,846,500 | 1,150 |
| 2016-09-27 | 1,050 | 1,166 | 1,021 | 1,129 | 2,631,000 | 1,129 |
| 2016-09-26 | 1,119 | 1,190 | 1,060 | 1,065 | 3,600,000 | 1,065 |
| 2016-09-23 | 998 | 1,122 | 992 | 1,105 | 4,241,400 | 1,105 |
| 2016-09-21 | 993 | 1,007 | 952 | 972 | 1,876,700 | 972 |
| 2016-09-20 | 1,051 | 1,064 | 998 | 1,003 | 1,681,700 | 1,003 |
| 2016-09-16 | 1,067 | 1,118 | 1,021 | 1,044 | 2,287,800 | 1,044 |
| 2016-09-15 | 1,070 | 1,110 | 996 | 1,042 | 3,395,600 | 1,042 |
| 2016-09-14 | 1,218 | 1,251 | 1,015 | 1,040 | 4,291,800 | 1,040 |
| 2016-09-13 | 1,314 | 1,340 | 1,220 | 1,240 | 2,039,900 | 1,240 |
| 2016-09-12 | 1,422 | 1,434 | 1,241 | 1,268 | 2,142,900 | 1,268 |
| 2016-09-09 | 1,380 | 1,442 | 1,351 | 1,402 | 1,611,600 | 1,402 |
| 2016-09-08 | 1,480 | 1,550 | 1,350 | 1,389 | 3,317,100 | 1,389 |
| 2016-09-07 | 1,392 | 1,580 | 1,390 | 1,508 | 8,724,400 | 1,508 |
| 2016-09-06 | 1,429 | 1,699 | 1,382 | 1,422 | 15,558,500 | 1,422 |
| 2016-09-05 | 1,168 | 1,459 | 1,144 | 1,459 | 8,846,300 | 1,459 |
| 2016-09-02 | 1,107 | 1,188 | 1,096 | 1,159 | 3,519,600 | 1,159 |
| 2016-09-01 | 1,149 | 1,150 | 1,098 | 1,101 | 1,398,500 | 1,101 |
| 2016-08-31 | 1,110 | 1,157 | 1,080 | 1,135 | 2,401,000 | 1,135 |
| 2016-08-30 | 1,160 | 1,188 | 1,074 | 1,095 | 3,793,200 | 1,095 |
| 2016-08-29 | 1,200 | 1,238 | 1,143 | 1,158 | 2,495,600 | 1,158 |
| 2016-08-26 | 1,222 | 1,250 | 1,182 | 1,207 | 3,829,500 | 1,207 |
| 2016-08-25 | 1,139 | 1,260 | 1,108 | 1,203 | 7,346,600 | 1,203 |
| 2016-08-24 | 1,060 | 1,196 | 1,060 | 1,149 | 8,634,100 | 1,149 |
| 2016-08-23 | 1,230 | 1,255 | 1,069 | 1,069 | 6,474,400 | 1,069 |
| 2016-08-22 | 1,144 | 1,298 | 1,092 | 1,270 | 10,776,500 | 1,270 |
| 2016-08-19 | 1,014 | 1,124 | 954 | 1,105 | 3,766,500 | 1,105 |
| 2016-08-18 | 1,040 | 1,116 | 990 | 1,000 | 3,633,100 | 1,000 |
| 2016-08-17 | 1,100 | 1,167 | 1,033 | 1,064 | 6,966,200 | 1,064 |
| 2016-08-16 | 976 | 1,128 | 891 | 1,100 | 10,593,100 | 1,100 |
| 2016-08-15 | 999 | 1,032 | 967 | 996 | 5,921,300 | 996 |
| 2016-08-12 | 881 | 986 | 851 | 944 | 8,052,500 | 944 |
| 2016-08-10 | 765 | 879 | 765 | 836 | 5,084,200 | 836 |
| 2016-08-09 | 761 | 840 | 733 | 765 | 4,453,100 | 765 |
| 2016-08-08 | 701 | 761 | 692 | 761 | 2,822,200 | 761 |
| 2016-08-05 | 660 | 664 | 636 | 661 | 589,300 | 661 |
| 2016-08-04 | 700 | 701 | 629 | 630 | 839,300 | 630 |
| 2016-08-03 | 690 | 715 | 683 | 683 | 400,700 | 683 |
| 2016-08-02 | 680 | 740 | 672 | 705 | 1,063,200 | 705 |
| 2016-08-01 | 731 | 746 | 698 | 702 | 889,500 | 702 |
| 2016-07-29 | 747 | 750 | 672 | 701 | 1,530,800 | 701 |
| 2016-07-28 | 814 | 834 | 778 | 778 | 1,161,700 | 778 |
| 2016-07-27 | 816 | 840 | 777 | 789 | 1,801,900 | 789 |
| 2016-07-26 | 868 | 905 | 815 | 830 | 1,732,400 | 830 |
| 2016-07-25 | 812 | 955 | 800 | 883 | 3,775,700 | 883 |
| 2016-07-22 | 835 | 882 | 823 | 882 | 2,872,300 | 882 |
| 2016-07-21 | 762 | 832 | 762 | 827 | 2,575,200 | 827 |
| 2016-07-20 | 757 | 826 | 716 | 747 | 3,320,100 | 747 |
| 2016-07-19 | 799 | 810 | 690 | 747 | 3,633,400 | 747 |
| 2016-07-15 | 1,026 | 1,074 | 799 | 830 | 5,816,500 | 830 |
| 2016-07-14 | 894 | 1,050 | 894 | 1,050 | 6,568,200 | 1,050 |
| 2016-07-13 | 890 | 934 | 851 | 900 | 3,854,500 | 900 |
| 2016-07-12 | 798 | 938 | 791 | 920 | 8,818,900 | 920 |
| 2016-07-11 | 805 | 825 | 760 | 788 | 1,786,100 | 788 |
| 2016-07-08 | 777 | 844 | 746 | 790 | 2,984,000 | 790 |
| 2016-07-07 | 725 | 840 | 720 | 811 | 7,197,400 | 811 |
| 2016-07-06 | 668 | 737 | 652 | 717 | 3,413,500 | 717 |
| 2016-07-05 | 699 | 858 | 661 | 690 | 7,926,500 | 690 |
| 2016-07-04 | 685 | 717 | 663 | 708 | 1,932,300 | 708 |
| 2016-07-01 | 641 | 699 | 622 | 681 | 3,061,900 | 681 |
| 2016-06-30 | 644 | 677 | 615 | 631 | 1,897,400 | 631 |
| 2016-06-29 | 685 | 745 | 620 | 635 | 5,372,900 | 635 |
| 2016-06-28 | 580 | 700 | 574 | 700 | 3,330,600 | 700 |
| 2016-06-27 | 612 | 649 | 594 | 600 | 3,919,000 | 600 |
| 2016-06-24 | 698 | 710 | 599 | 599 | 3,900,100 | 599 |
| 2016-06-23 | 770 | 780 | 691 | 699 | 6,124,400 | 699 |
| 2016-06-22 | 841 | 920 | 745 | 745 | 10,355,300 | 745 |
| 2016-06-21 | 1,020 | 1,020 | 835 | 895 | 20,470,100 | 895 |
| 2016-06-20 | 870 | 870 | 870 | 870 | 52,900 | 870 |
| 2016-06-17 | 720 | 720 | 720 | 720 | 137,200 | 720 |
| 2016-06-16 | 535 | 620 | 533 | 620 | 10,135,800 | 620 |
| 2016-06-15 | 516 | 528 | 488 | 520 | 3,532,500 | 520 |
| 2016-06-14 | 586 | 608 | 525 | 526 | 7,777,200 | 526 |
| 2016-06-13 | 530 | 618 | 521 | 585 | 16,442,100 | 585 |
| 2016-06-10 | 533 | 549 | 526 | 539 | 1,752,600 | 539 |
| 2016-06-09 | 532 | 553 | 519 | 548 | 4,065,600 | 548 |
| 2016-06-08 | 545 | 555 | 503 | 509 | 2,734,800 | 509 |
| 2016-06-07 | 547 | 567 | 526 | 555 | 5,471,400 | 555 |
| 2016-06-06 | 610 | 630 | 554 | 554 | 22,404,700 | 554 |
| 2016-06-03 | 565 | 565 | 565 | 565 | 1,458,000 | 565 |
| 2016-06-02 | 405 | 485 | 404 | 485 | 970,400 | 485 |
| 2016-06-01 | 405 | 422 | 403 | 405 | 523,400 | 405 |
| 2016-05-31 | 400 | 409 | 396 | 402 | 264,800 | 402 |
| 2016-05-30 | 385 | 412 | 384 | 406 | 396,400 | 406 |
| 2016-05-27 | 388 | 423 | 382 | 388 | 1,318,400 | 388 |
| 2016-05-26 | 371 | 393 | 365 | 388 | 213,800 | 388 |
| 2016-05-25 | 377 | 382 | 369 | 371 | 148,400 | 371 |
| 2016-05-24 | 371 | 388 | 357 | 377 | 449,900 | 377 |
| 2016-05-23 | 350 | 371 | 350 | 370 | 179,500 | 370 |
| 2016-05-20 | 340 | 358 | 337 | 353 | 155,100 | 353 |
| 2016-05-19 | 340 | 348 | 335 | 340 | 182,700 | 340 |
| 2016-05-18 | 356 | 367 | 329 | 333 | 439,300 | 333 |
| 2016-05-17 | 350 | 363 | 350 | 358 | 95,800 | 358 |
| 2016-05-16 | 372 | 378 | 340 | 350 | 301,900 | 350 |
| 2016-05-13 | 372 | 407 | 357 | 379 | 505,900 | 379 |
| 2016-05-12 | 370 | 374 | 354 | 356 | 198,900 | 356 |
| 2016-05-11 | 373 | 384 | 360 | 371 | 244,000 | 371 |
| 2016-05-10 | 374 | 384 | 371 | 373 | 108,800 | 373 |
| 2016-05-09 | 368 | 400 | 368 | 380 | 225,700 | 380 |
| 2016-05-06 | 354 | 365 | 346 | 365 | 107,200 | 365 |
| 2016-05-02 | 344 | 359 | 338 | 356 | 123,800 | 356 |
| 2016-04-28 | 371 | 384 | 360 | 360 | 286,700 | 360 |
| 2016-04-27 | 370 | 380 | 363 | 371 | 193,400 | 371 |
| 2016-04-26 | 381 | 385 | 353 | 364 | 265,800 | 364 |
| 2016-04-25 | 389 | 394 | 383 | 386 | 278,500 | 386 |
| 2016-04-22 | 370 | 388 | 362 | 381 | 323,200 | 381 |
| 2016-04-21 | 367 | 373 | 362 | 373 | 201,200 | 373 |
| 2016-04-20 | 354 | 370 | 347 | 361 | 286,700 | 361 |
| 2016-04-19 | 337 | 352 | 337 | 349 | 165,500 | 349 |
| 2016-04-18 | 339 | 341 | 332 | 332 | 138,700 | 332 |
| 2016-04-15 | 344 | 351 | 344 | 347 | 118,900 | 347 |
| 2016-04-14 | 351 | 355 | 347 | 350 | 137,200 | 350 |
| 2016-04-13 | 352 | 357 | 342 | 348 | 249,500 | 348 |
| 2016-04-12 | 341 | 350 | 331 | 340 | 276,300 | 340 |
| 2016-04-11 | 324 | 340 | 319 | 337 | 210,000 | 337 |
| 2016-04-08 | 305 | 333 | 301 | 325 | 342,300 | 325 |
| 2016-04-07 | 310 | 322 | 307 | 316 | 222,900 | 316 |
| 2016-04-06 | 313 | 321 | 304 | 317 | 252,900 | 317 |
| 2016-04-05 | 330 | 336 | 313 | 313 | 382,400 | 313 |
| 2016-04-04 | 359 | 363 | 342 | 344 | 212,200 | 344 |
| 2016-04-01 | 374 | 374 | 354 | 359 | 267,500 | 359 |
| 2016-03-31 | 373 | 395 | 366 | 377 | 417,600 | 377 |
| 2016-03-30 | 364 | 376 | 363 | 366 | 282,100 | 366 |
| 2016-03-29 | 358 | 368 | 352 | 365 | 219,600 | 365 |
| 2016-03-28 | 365 | 373 | 357 | 358 | 318,900 | 358 |
| 2016-03-25 | 367 | 380 | 365 | 373 | 212,200 | 373 |
| 2016-03-24 | 373 | 377 | 363 | 369 | 461,600 | 369 |
| 2016-03-23 | 364 | 410 | 364 | 378 | 1,790,700 | 378 |
| 2016-03-22 | 371 | 372 | 358 | 358 | 462,700 | 358 |
| 2016-03-18 | 382 | 383 | 368 | 377 | 768,600 | 377 |
| 2016-03-17 | 429 | 432 | 390 | 390 | 1,576,800 | 390 |
| 2016-03-16 | 409 | 458 | 394 | 431 | 7,606,500 | 431 |
| 2016-03-15 | 441 | 447 | 408 | 417 | 3,029,900 | 417 |
| 2016-03-14 | 388 | 475 | 384 | 452 | 12,661,000 | 452 |
| 2016-03-11 | 311 | 396 | 311 | 396 | 1,170,400 | 396 |
| 2016-03-10 | 328 | 329 | 315 | 316 | 202,100 | 316 |
| 2016-03-09 | 324 | 325 | 312 | 313 | 152,400 | 313 |
| 2016-03-08 | 333 | 343 | 317 | 329 | 215,500 | 329 |
| 2016-03-07 | 332 | 345 | 326 | 337 | 277,900 | 337 |
| 2016-03-04 | 314 | 340 | 311 | 327 | 316,600 | 327 |
| 2016-03-03 | 291 | 340 | 290 | 314 | 840,100 | 314 |
| 2016-03-02 | 288 | 304 | 286 | 291 | 367,100 | 291 |
| 2016-03-01 | 276 | 301 | 274 | 294 | 310,200 | 294 |
| 2016-02-29 | 271 | 283 | 271 | 279 | 151,300 | 279 |
| 2016-02-26 | 278 | 281 | 272 | 272 | 119,700 | 272 |
| 2016-02-25 | 281 | 283 | 275 | 277 | 136,900 | 277 |
| 2016-02-24 | 264 | 287 | 264 | 280 | 199,200 | 280 |
| 2016-02-23 | 280 | 285 | 270 | 271 | 203,400 | 271 |
| 2016-02-22 | 275 | 287 | 268 | 278 | 309,900 | 278 |
| 2016-02-19 | 271 | 285 | 271 | 277 | 269,800 | 277 |
| 2016-02-18 | 280 | 290 | 276 | 279 | 374,600 | 279 |
| 2016-02-17 | 270 | 284 | 261 | 275 | 811,100 | 275 |
| 2016-02-16 | 252 | 314 | 251 | 269 | 2,753,100 | 269 |
| 2016-02-15 | 245 | 248 | 228 | 236 | 1,024,300 | 236 |
| 2016-02-12 | 225 | 242 | 217 | 217 | 2,017,400 | 217 |
| 2016-02-10 | 312 | 349 | 285 | 297 | 678,100 | 297 |
| 2016-02-09 | 325 | 345 | 300 | 306 | 448,000 | 306 |
| 2016-02-08 | 334 | 356 | 323 | 350 | 179,400 | 350 |
| 2016-02-05 | 352 | 367 | 333 | 338 | 346,600 | 338 |
| 2016-02-04 | 367 | 375 | 358 | 360 | 222,100 | 360 |
| 2016-02-03 | 380 | 381 | 366 | 368 | 213,100 | 368 |
| 2016-02-02 | 389 | 402 | 382 | 387 | 217,200 | 387 |
| 2016-02-01 | 400 | 412 | 391 | 399 | 262,200 | 399 |
| 2016-01-29 | 383 | 396 | 371 | 386 | 385,500 | 386 |
| 2016-01-28 | 367 | 407 | 366 | 375 | 583,200 | 375 |
| 2016-01-27 | 371 | 388 | 365 | 370 | 303,100 | 370 |
| 2016-01-26 | 373 | 383 | 368 | 369 | 201,200 | 369 |
| 2016-01-25 | 386 | 393 | 375 | 383 | 185,500 | 383 |
| 2016-01-22 | 375 | 386 | 362 | 386 | 273,600 | 386 |
| 2016-01-21 | 380 | 395 | 350 | 351 | 481,500 | 351 |
| 2016-01-20 | 405 | 406 | 369 | 372 | 317,700 | 372 |
| 2016-01-19 | 392 | 410 | 388 | 409 | 194,200 | 409 |
| 2016-01-18 | 386 | 410 | 385 | 399 | 313,300 | 399 |
| 2016-01-15 | 430 | 443 | 409 | 410 | 345,300 | 410 |
| 2016-01-14 | 446 | 447 | 423 | 433 | 355,200 | 433 |
| 2016-01-13 | 460 | 469 | 454 | 467 | 188,100 | 467 |
| 2016-01-12 | 488 | 492 | 436 | 446 | 362,800 | 446 |
| 2016-01-08 | 483 | 498 | 478 | 496 | 209,300 | 496 |
| 2016-01-07 | 498 | 501 | 484 | 487 | 197,700 | 487 |
| 2016-01-06 | 513 | 518 | 490 | 493 | 270,400 | 493 |
| 2016-01-05 | 500 | 521 | 496 | 512 | 229,000 | 512 |
| 2016-01-04 | 505 | 525 | 502 | 504 | 240,700 | 504 |
分割・併合履歴 ： [2013-05-29]1株→2株
