3912 (株)モバイルファクトリー 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 | 1,770 | 1,850 | 1,770 | 1,838 | 16,700 | 459.50 |
| 2015-12-29 | 1,725 | 1,782 | 1,725 | 1,770 | 8,300 | 442.50 |
| 2015-12-28 | 1,770 | 1,788 | 1,724 | 1,765 | 19,800 | 441.25 |
| 2015-12-25 | 1,720 | 1,721 | 1,636 | 1,670 | 90,400 | 417.50 |
| 2015-12-24 | 1,780 | 1,813 | 1,700 | 1,721 | 30,200 | 430.25 |
| 2015-12-22 | 1,890 | 1,890 | 1,781 | 1,790 | 25,500 | 447.50 |
| 2015-12-21 | 1,930 | 1,934 | 1,829 | 1,874 | 24,000 | 468.50 |
| 2015-12-18 | 1,920 | 1,967 | 1,919 | 1,930 | 39,600 | 482.50 |
| 2015-12-17 | 1,883 | 1,934 | 1,855 | 1,924 | 50,800 | 481 |
| 2015-12-16 | 1,880 | 1,910 | 1,851 | 1,855 | 50,000 | 463.75 |
| 2015-12-15 | 1,960 | 1,964 | 1,850 | 1,865 | 202,300 | 466.25 |
| 2015-12-14 | 2,150 | 2,189 | 2,103 | 2,160 | 37,100 | 540 |
| 2015-12-11 | 2,240 | 2,300 | 2,145 | 2,250 | 81,000 | 562.50 |
| 2015-12-10 | 2,300 | 2,326 | 2,221 | 2,280 | 80,700 | 570 |
| 2015-12-09 | 2,492 | 2,492 | 2,361 | 2,383 | 41,700 | 595.75 |
| 2015-12-08 | 2,469 | 2,505 | 2,380 | 2,484 | 55,700 | 621 |
| 2015-12-07 | 2,524 | 2,544 | 2,492 | 2,500 | 29,500 | 625 |
| 2015-12-04 | 2,511 | 2,588 | 2,486 | 2,526 | 34,800 | 631.50 |
| 2015-12-03 | 2,465 | 2,589 | 2,459 | 2,568 | 34,800 | 642 |
| 2015-12-02 | 2,497 | 2,649 | 2,420 | 2,530 | 71,200 | 632.50 |
| 2015-12-01 | 2,579 | 2,580 | 2,415 | 2,497 | 85,400 | 624.25 |
| 2015-11-30 | 2,417 | 2,577 | 2,400 | 2,570 | 165,100 | 642.50 |
| 2015-11-27 | 2,300 | 2,379 | 2,240 | 2,370 | 63,900 | 592.50 |
| 2015-11-26 | 2,229 | 2,346 | 2,229 | 2,288 | 59,400 | 572 |
| 2015-11-25 | 2,269 | 2,279 | 2,190 | 2,247 | 27,500 | 561.75 |
| 2015-11-24 | 2,190 | 2,249 | 2,172 | 2,249 | 31,900 | 562.25 |
| 2015-11-20 | 2,170 | 2,185 | 2,143 | 2,168 | 9,300 | 542 |
| 2015-11-19 | 2,177 | 2,193 | 2,138 | 2,150 | 19,800 | 537.50 |
| 2015-11-18 | 2,172 | 2,245 | 2,133 | 2,160 | 51,800 | 540 |
| 2015-11-17 | 2,150 | 2,175 | 2,118 | 2,172 | 19,800 | 543 |
| 2015-11-16 | 2,115 | 2,208 | 2,114 | 2,142 | 25,700 | 535.50 |
| 2015-11-13 | 2,070 | 2,148 | 2,066 | 2,115 | 18,400 | 528.75 |
| 2015-11-12 | 2,095 | 2,124 | 2,084 | 2,098 | 8,200 | 524.50 |
| 2015-11-11 | 2,136 | 2,147 | 2,083 | 2,120 | 18,600 | 530 |
| 2015-11-10 | 2,177 | 2,177 | 2,132 | 2,151 | 8,600 | 537.75 |
| 2015-11-09 | 2,116 | 2,187 | 2,050 | 2,187 | 30,000 | 546.75 |
| 2015-11-06 | 2,110 | 2,139 | 2,081 | 2,116 | 18,900 | 529 |
| 2015-11-05 | 2,225 | 2,225 | 2,063 | 2,128 | 37,700 | 532 |
| 2015-11-04 | 2,180 | 2,278 | 2,140 | 2,180 | 51,900 | 545 |
| 2015-11-02 | 2,200 | 2,405 | 2,151 | 2,221 | 218,800 | 555.25 |
| 2015-10-30 | 2,135 | 2,288 | 2,133 | 2,154 | 149,200 | 538.50 |
| 2015-10-29 | 2,100 | 2,136 | 2,005 | 2,014 | 116,800 | 503.50 |
| 2015-10-28 | 2,298 | 2,310 | 2,122 | 2,122 | 174,700 | 530.50 |
| 2015-10-27 | 2,130 | 2,515 | 2,128 | 2,372 | 778,900 | 593 |
| 2015-10-26 | 2,151 | 2,327 | 2,122 | 2,152 | 449,200 | 538 |
| 2015-10-23 | 1,886 | 2,250 | 1,853 | 2,239 | 898,700 | 559.75 |
| 2015-10-22 | 1,950 | 2,137 | 1,806 | 1,850 | 743,600 | 462.50 |
| 2015-10-21 | 1,742 | 1,899 | 1,715 | 1,803 | 69,800 | 450.75 |
| 2015-10-20 | 1,838 | 1,880 | 1,750 | 1,782 | 135,400 | 445.50 |
| 2015-10-19 | 1,912 | 2,010 | 1,802 | 1,918 | 873,100 | 479.50 |
| 2015-10-16 | 1,500 | 1,632 | 1,482 | 1,632 | 97,900 | 408 |
| 2015-10-15 | 1,301 | 1,360 | 1,301 | 1,332 | 13,200 | 333 |
| 2015-10-14 | 1,340 | 1,344 | 1,306 | 1,314 | 8,200 | 328.50 |
| 2015-10-13 | 1,330 | 1,349 | 1,317 | 1,344 | 6,600 | 336 |
| 2015-10-09 | 1,325 | 1,354 | 1,285 | 1,310 | 16,800 | 327.50 |
| 2015-10-08 | 1,330 | 1,442 | 1,325 | 1,341 | 27,700 | 335.25 |
| 2015-10-07 | 1,270 | 1,318 | 1,260 | 1,311 | 19,800 | 327.75 |
| 2015-10-06 | 1,310 | 1,320 | 1,262 | 1,265 | 17,300 | 316.25 |
| 2015-10-05 | 1,230 | 1,300 | 1,225 | 1,281 | 13,000 | 320.25 |
| 2015-10-02 | 1,186 | 1,259 | 1,185 | 1,225 | 20,400 | 306.25 |
| 2015-10-01 | 1,220 | 1,224 | 1,202 | 1,211 | 28,700 | 302.75 |
| 2015-09-30 | 1,235 | 1,274 | 1,203 | 1,233 | 26,300 | 308.25 |
| 2015-09-29 | 1,310 | 1,322 | 1,240 | 1,250 | 21,900 | 312.50 |
| 2015-09-28 | 1,353 | 1,353 | 1,305 | 1,310 | 8,100 | 327.50 |
| 2015-09-25 | 1,349 | 1,349 | 1,309 | 1,323 | 5,900 | 330.75 |
| 2015-09-24 | 1,380 | 1,382 | 1,349 | 1,349 | 7,200 | 337.25 |
| 2015-09-18 | 1,410 | 1,425 | 1,390 | 1,420 | 9,000 | 355 |
| 2015-09-17 | 1,420 | 1,461 | 1,374 | 1,440 | 13,400 | 360 |
| 2015-09-16 | 1,413 | 1,436 | 1,404 | 1,419 | 7,100 | 354.75 |
| 2015-09-15 | 1,434 | 1,499 | 1,406 | 1,435 | 11,200 | 358.75 |
| 2015-09-14 | 1,499 | 1,500 | 1,410 | 1,464 | 8,300 | 366 |
| 2015-09-11 | 1,353 | 1,459 | 1,353 | 1,443 | 11,000 | 360.75 |
| 2015-09-10 | 1,336 | 1,396 | 1,336 | 1,375 | 7,400 | 343.75 |
| 2015-09-09 | 1,410 | 1,413 | 1,380 | 1,396 | 10,400 | 349 |
| 2015-09-08 | 1,414 | 1,450 | 1,340 | 1,350 | 13,600 | 337.50 |
| 2015-09-07 | 1,375 | 1,375 | 1,300 | 1,348 | 10,000 | 337 |
| 2015-09-04 | 1,554 | 1,560 | 1,365 | 1,400 | 13,200 | 350 |
| 2015-09-03 | 1,470 | 1,512 | 1,470 | 1,492 | 7,400 | 373 |
| 2015-09-02 | 1,405 | 1,498 | 1,405 | 1,445 | 12,200 | 361.25 |
| 2015-09-01 | 1,469 | 1,560 | 1,453 | 1,505 | 45,600 | 376.25 |
| 2015-08-31 | 1,430 | 1,476 | 1,412 | 1,472 | 15,100 | 368 |
| 2015-08-28 | 1,397 | 1,457 | 1,397 | 1,445 | 18,200 | 361.25 |
| 2015-08-27 | 1,400 | 1,445 | 1,377 | 1,397 | 27,400 | 349.25 |
| 2015-08-26 | 1,302 | 1,360 | 1,250 | 1,360 | 31,500 | 340 |
| 2015-08-25 | 1,211 | 1,450 | 1,139 | 1,200 | 107,500 | 300 |
| 2015-08-24 | 1,635 | 1,635 | 1,319 | 1,331 | 55,100 | 332.75 |
| 2015-08-21 | 1,680 | 1,714 | 1,656 | 1,714 | 13,400 | 428.50 |
| 2015-08-20 | 1,791 | 1,798 | 1,734 | 1,734 | 10,600 | 433.50 |
| 2015-08-19 | 1,848 | 1,848 | 1,731 | 1,751 | 12,500 | 437.75 |
| 2015-08-18 | 1,785 | 1,824 | 1,760 | 1,819 | 12,200 | 454.75 |
| 2015-08-17 | 1,749 | 1,777 | 1,736 | 1,745 | 14,800 | 436.25 |
| 2015-08-14 | 1,705 | 1,744 | 1,697 | 1,726 | 21,000 | 431.50 |
| 2015-08-13 | 1,826 | 1,858 | 1,709 | 1,742 | 32,700 | 435.50 |
| 2015-08-12 | 1,866 | 1,877 | 1,821 | 1,842 | 15,200 | 460.50 |
| 2015-08-11 | 1,892 | 1,911 | 1,862 | 1,863 | 20,500 | 465.75 |
| 2015-08-10 | 1,875 | 1,914 | 1,875 | 1,876 | 14,200 | 469 |
| 2015-08-07 | 1,891 | 1,923 | 1,875 | 1,875 | 25,600 | 468.75 |
| 2015-08-06 | 1,925 | 1,928 | 1,888 | 1,897 | 11,400 | 474.25 |
| 2015-08-05 | 1,990 | 1,990 | 1,863 | 1,923 | 54,100 | 480.75 |
| 2015-08-04 | 1,998 | 2,049 | 1,953 | 1,976 | 27,000 | 494 |
| 2015-08-03 | 2,100 | 2,143 | 1,960 | 1,972 | 54,800 | 493 |
| 2015-07-31 | 2,152 | 2,152 | 2,077 | 2,083 | 12,600 | 520.75 |
| 2015-07-30 | 2,071 | 2,129 | 2,071 | 2,110 | 15,000 | 527.50 |
| 2015-07-29 | 2,125 | 2,147 | 2,106 | 2,110 | 14,200 | 527.50 |
| 2015-07-28 | 2,100 | 2,151 | 2,056 | 2,124 | 21,200 | 531 |
| 2015-07-27 | 2,100 | 2,158 | 2,050 | 2,070 | 58,200 | 517.50 |
| 2015-07-24 | 2,200 | 2,289 | 2,150 | 2,238 | 65,700 | 559.50 |
| 2015-07-23 | 2,156 | 2,238 | 2,130 | 2,201 | 55,800 | 550.25 |
| 2015-07-22 | 2,145 | 2,158 | 2,123 | 2,154 | 33,800 | 538.50 |
| 2015-07-21 | 2,130 | 2,145 | 2,100 | 2,141 | 34,800 | 535.25 |
| 2015-07-17 | 2,005 | 2,100 | 2,005 | 2,094 | 34,500 | 523.50 |
| 2015-07-16 | 1,995 | 2,018 | 1,900 | 2,002 | 31,400 | 500.50 |
| 2015-07-15 | 2,050 | 2,067 | 2,003 | 2,005 | 21,100 | 501.25 |
| 2015-07-14 | 1,955 | 2,120 | 1,908 | 2,020 | 77,600 | 505 |
| 2015-07-13 | 1,818 | 1,855 | 1,818 | 1,846 | 12,000 | 461.50 |
| 2015-07-10 | 1,845 | 1,845 | 1,790 | 1,810 | 16,700 | 452.50 |
| 2015-07-09 | 1,920 | 1,920 | 1,600 | 1,855 | 83,000 | 463.75 |
| 2015-07-08 | 2,047 | 2,048 | 1,888 | 1,910 | 51,000 | 477.50 |
| 2015-07-07 | 2,045 | 2,045 | 2,016 | 2,036 | 12,400 | 509 |
| 2015-07-06 | 2,025 | 2,025 | 1,993 | 2,013 | 26,600 | 503.25 |
| 2015-07-03 | 2,100 | 2,100 | 2,001 | 2,038 | 27,700 | 509.50 |
| 2015-07-02 | 2,069 | 2,102 | 2,058 | 2,065 | 32,300 | 516.25 |
| 2015-07-01 | 2,010 | 2,052 | 2,007 | 2,033 | 18,500 | 508.25 |
| 2015-06-30 | 2,012 | 2,045 | 2,000 | 2,008 | 27,200 | 502 |
| 2015-06-29 | 2,001 | 2,065 | 2,000 | 2,005 | 63,600 | 501.25 |
| 2015-06-26 | 2,021 | 2,220 | 2,007 | 2,148 | 97,400 | 537 |
| 2015-06-25 | 2,092 | 2,093 | 2,047 | 2,053 | 35,300 | 513.25 |
| 2015-06-24 | 2,100 | 2,120 | 2,076 | 2,092 | 24,100 | 523 |
| 2015-06-23 | 2,144 | 2,144 | 2,105 | 2,113 | 15,500 | 528.25 |
| 2015-06-22 | 2,125 | 2,141 | 2,100 | 2,119 | 22,700 | 529.75 |
| 2015-06-19 | 2,071 | 2,158 | 2,071 | 2,118 | 18,600 | 529.50 |
| 2015-06-18 | 2,110 | 2,110 | 2,061 | 2,071 | 21,500 | 517.75 |
| 2015-06-17 | 2,100 | 2,121 | 2,060 | 2,090 | 27,900 | 522.50 |
| 2015-06-16 | 2,178 | 2,181 | 2,086 | 2,100 | 26,100 | 525 |
| 2015-06-15 | 2,181 | 2,215 | 2,141 | 2,156 | 31,500 | 539 |
| 2015-06-12 | 2,083 | 2,225 | 2,064 | 2,225 | 81,600 | 556.25 |
| 2015-06-11 | 2,100 | 2,117 | 2,060 | 2,061 | 37,300 | 515.25 |
| 2015-06-10 | 2,057 | 2,167 | 2,044 | 2,079 | 84,200 | 519.75 |
| 2015-06-09 | 2,201 | 2,250 | 2,077 | 2,082 | 112,700 | 520.50 |
| 2015-06-08 | 2,400 | 2,450 | 2,263 | 2,278 | 213,600 | 569.50 |
| 2015-06-05 | 2,200 | 2,570 | 2,200 | 2,500 | 1,225,000 | 625 |
| 2015-06-04 | 2,100 | 2,440 | 2,069 | 2,185 | 592,900 | 546.25 |
| 2015-06-03 | 2,013 | 2,076 | 1,983 | 2,068 | 26,100 | 517 |
| 2015-06-02 | 2,015 | 2,035 | 2,001 | 2,013 | 14,000 | 503.25 |
| 2015-06-01 | 2,025 | 2,039 | 1,997 | 2,018 | 24,200 | 504.50 |
| 2015-05-29 | 1,986 | 2,002 | 1,970 | 2,000 | 18,700 | 500 |
| 2015-05-28 | 2,045 | 2,045 | 2,000 | 2,000 | 27,500 | 500 |
| 2015-05-27 | 2,040 | 2,064 | 2,018 | 2,024 | 15,200 | 506 |
| 2015-05-26 | 2,035 | 2,080 | 2,011 | 2,040 | 27,500 | 510 |
| 2015-05-25 | 2,000 | 2,060 | 2,000 | 2,002 | 21,000 | 500.50 |
| 2015-05-22 | 2,010 | 2,043 | 1,996 | 2,025 | 20,700 | 506.25 |
| 2015-05-21 | 2,085 | 2,173 | 1,998 | 2,016 | 61,800 | 504 |
| 2015-05-20 | 2,011 | 2,184 | 2,011 | 2,068 | 86,300 | 517 |
| 2015-05-19 | 1,955 | 2,045 | 1,955 | 2,036 | 28,100 | 509 |
| 2015-05-18 | 1,998 | 2,020 | 1,950 | 1,982 | 38,900 | 495.50 |
| 2015-05-15 | 2,069 | 2,069 | 1,985 | 1,998 | 38,500 | 499.50 |
| 2015-05-14 | 2,105 | 2,120 | 2,000 | 2,032 | 58,000 | 508 |
| 2015-05-13 | 2,141 | 2,160 | 2,090 | 2,105 | 60,200 | 526.25 |
| 2015-05-12 | 2,200 | 2,206 | 2,160 | 2,160 | 36,400 | 540 |
| 2015-05-11 | 2,273 | 2,273 | 2,197 | 2,215 | 51,200 | 553.75 |
| 2015-05-08 | 2,310 | 2,320 | 2,257 | 2,277 | 22,100 | 569.25 |
| 2015-05-07 | 2,295 | 2,325 | 2,228 | 2,315 | 33,600 | 578.75 |
| 2015-05-01 | 2,359 | 2,375 | 2,260 | 2,295 | 100,400 | 573.75 |
| 2015-04-30 | 2,430 | 2,668 | 2,361 | 2,409 | 358,100 | 602.25 |
| 2015-04-28 | 2,438 | 2,438 | 2,330 | 2,337 | 56,200 | 584.25 |
| 2015-04-27 | 2,392 | 2,475 | 2,370 | 2,411 | 85,300 | 602.75 |
| 2015-04-24 | 2,350 | 2,380 | 2,336 | 2,342 | 49,100 | 585.50 |
| 2015-04-23 | 2,480 | 2,500 | 2,390 | 2,390 | 158,500 | 597.50 |
| 2015-04-22 | 2,337 | 2,679 | 2,330 | 2,630 | 362,700 | 657.50 |
| 2015-04-21 | 2,271 | 2,448 | 2,271 | 2,387 | 110,500 | 596.75 |
| 2015-04-20 | 2,301 | 2,380 | 2,289 | 2,319 | 92,300 | 579.75 |
| 2015-04-17 | 2,450 | 2,456 | 2,375 | 2,393 | 116,300 | 598.25 |
| 2015-04-16 | 2,525 | 2,569 | 2,490 | 2,495 | 92,300 | 623.75 |
| 2015-04-15 | 2,580 | 2,650 | 2,530 | 2,536 | 109,400 | 634 |
| 2015-04-14 | 2,609 | 2,628 | 2,543 | 2,566 | 88,800 | 641.50 |
| 2015-04-13 | 2,565 | 2,663 | 2,507 | 2,645 | 210,900 | 661.25 |
| 2015-04-10 | 2,668 | 2,681 | 2,553 | 2,565 | 151,000 | 641.25 |
| 2015-04-09 | 2,518 | 2,689 | 2,503 | 2,628 | 352,000 | 657 |
| 2015-04-08 | 2,620 | 2,650 | 2,479 | 2,499 | 309,000 | 624.75 |
| 2015-04-07 | 2,698 | 2,759 | 2,578 | 2,613 | 667,800 | 653.25 |
| 2015-04-06 | 2,750 | 2,810 | 2,586 | 2,621 | 445,700 | 655.25 |
| 2015-04-03 | 2,930 | 3,180 | 2,760 | 2,800 | 844,800 | 700 |
| 2015-04-02 | 3,270 | 3,470 | 2,995 | 3,070 | 1,682,200 | 767.50 |
| 2015-04-01 | 3,495 | 3,840 | 3,260 | 3,410 | 4,238,000 | 852.50 |
| 2015-03-31 | 2,856 | 3,215 | 2,672 | 3,215 | 3,312,100 | 803.75 |
| 2015-03-30 | 2,350 | 2,715 | 2,260 | 2,715 | 1,579,400 | 678.75 |
| 2015-03-27 | 2,400 | 2,492 | 2,123 | 2,215 | 1,584,300 | 553.75 |
| 2015-03-26 | 2,812 | 3,250 | 2,332 | 2,358 | 4,597,200 | 589.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2016-09-28]1株→2株