3912 (株)モバイルファクトリーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,812	2,885	2,812	2,861	56,600	1,430.50
2016-12-29	2,900	2,909	2,810	2,822	71,500	1,411
2016-12-28	2,880	2,917	2,851	2,897	57,300	1,448.50
2016-12-27	2,906	2,929	2,850	2,862	63,100	1,431
2016-12-26	2,811	2,947	2,811	2,900	109,000	1,450
2016-12-22	2,850	2,850	2,810	2,811	47,800	1,405.50
2016-12-21	2,840	2,875	2,810	2,850	64,300	1,425
2016-12-20	2,860	2,880	2,830	2,832	68,700	1,416
2016-12-19	2,919	2,930	2,860	2,881	91,500	1,440.50
2016-12-16	2,985	3,020	2,911	2,919	106,500	1,459.50
2016-12-15	2,830	3,020	2,807	2,960	208,500	1,480
2016-12-14	2,900	2,915	2,808	2,850	100,700	1,425
2016-12-13	2,877	2,926	2,870	2,894	81,300	1,447
2016-12-12	2,890	2,942	2,851	2,900	84,900	1,450
2016-12-09	2,822	2,893	2,780	2,882	127,400	1,441
2016-12-08	3,050	3,070	2,869	2,885	179,800	1,442.50
2016-12-07	2,985	3,080	2,985	3,000	161,500	1,500
2016-12-06	3,095	3,195	2,957	2,975	341,600	1,487.50
2016-12-05	2,852	3,100	2,817	3,040	483,900	1,520
2016-12-02	2,801	2,874	2,777	2,870	111,200	1,435
2016-12-01	2,858	2,931	2,800	2,834	149,200	1,417
2016-11-30	2,861	2,945	2,815	2,832	114,100	1,416
2016-11-29	2,973	3,065	2,860	2,880	451,600	1,440
2016-11-28	2,677	3,150	2,677	3,110	1,124,600	1,555
2016-11-25	2,706	2,784	2,620	2,667	77,200	1,333.50
2016-11-24	2,766	2,766	2,675	2,685	80,800	1,342.50
2016-11-22	2,777	2,814	2,700	2,732	104,700	1,366
2016-11-21	2,900	2,936	2,750	2,821	125,400	1,410.50
2016-11-18	2,750	2,890	2,740	2,870	193,100	1,435
2016-11-17	2,655	2,746	2,655	2,711	88,200	1,355.50
2016-11-16	2,550	2,678	2,550	2,648	98,000	1,324
2016-11-15	2,551	2,615	2,485	2,591	56,400	1,295.50
2016-11-14	2,450	2,629	2,435	2,566	81,700	1,283
2016-11-11	2,571	2,590	2,454	2,490	140,100	1,245
2016-11-10	2,626	2,666	2,570	2,626	134,000	1,313
2016-11-09	2,665	2,727	2,260	2,489	376,800	1,244.50
2016-11-08	2,720	2,747	2,682	2,687	55,500	1,343.50
2016-11-07	2,772	2,775	2,683	2,733	73,700	1,366.50
2016-11-04	2,831	2,859	2,720	2,737	142,700	1,368.50
2016-11-02	2,887	3,000	2,819	2,881	148,000	1,440.50
2016-11-01	3,000	3,055	2,910	2,956	376,100	1,478
2016-10-31	2,825	2,899	2,825	2,872	113,400	1,436
2016-10-28	2,800	2,888	2,770	2,825	152,400	1,412.50
2016-10-27	2,745	2,770	2,680	2,768	131,200	1,384
2016-10-26	2,741	2,790	2,741	2,758	88,100	1,379
2016-10-25	2,784	2,802	2,733	2,741	132,000	1,370.50
2016-10-24	2,809	2,869	2,780	2,784	189,900	1,392
2016-10-21	2,850	2,900	2,774	2,824	444,500	1,412
2016-10-20	3,140	3,275	2,939	2,950	1,346,000	1,475
2016-10-19	3,470	3,485	3,030	3,030	1,177,600	1,515
2016-10-18	2,888	3,150	2,880	3,135	382,800	1,567.50
2016-10-17	2,850	2,955	2,806	2,900	264,700	1,450
2016-10-14	2,757	2,785	2,700	2,744	136,500	1,372
2016-10-13	2,936	2,940	2,720	2,783	377,800	1,391.50
2016-10-12	2,950	3,070	2,891	2,915	246,600	1,457.50
2016-10-11	3,160	3,165	2,977	3,005	375,600	1,502.50
2016-10-07	2,989	3,220	2,920	3,105	1,345,800	1,552.50
2016-10-06	2,810	3,260	2,632	3,010	1,731,800	1,505
2016-10-05	2,811	2,927	2,770	2,780	334,400	1,390
2016-10-04	2,835	2,888	2,762	2,782	210,400	1,391
2016-10-03	3,050	3,080	2,731	2,843	651,800	1,421.50
2016-09-30	3,150	3,290	3,100	3,105	254,500	1,552.50
2016-09-29	3,380	3,390	3,110	3,160	291,400	1,580
2016-09-28	3,280	3,480	3,275	3,325	345,000	1,662.50
2016-09-27	6,560	6,700	6,400	6,490	190,000	1,622.50
2016-09-26	6,730	7,050	6,430	6,600	288,000	1,650
2016-09-23	6,520	7,220	6,500	6,780	677,700	1,695
2016-09-21	6,050	6,440	5,920	6,420	198,800	1,605
2016-09-20	5,940	6,220	5,750	6,100	173,500	1,525
2016-09-16	5,730	6,050	5,590	5,920	205,600	1,480
2016-09-15	5,900	6,060	5,550	5,760	321,800	1,440
2016-09-14	6,860	7,010	5,960	5,960	739,500	1,490
2016-09-13	6,560	7,340	6,340	6,960	865,300	1,740
2016-09-12	6,300	6,520	6,180	6,380	311,900	1,595
2016-09-09	6,230	6,490	6,060	6,490	462,400	1,622.50
2016-09-08	6,170	6,400	5,720	6,190	722,600	1,547.50
2016-09-07	5,940	6,870	5,610	6,080	1,545,500	1,520
2016-09-06	8,100	8,110	6,180	6,180	2,132,500	1,545
2016-09-05	6,980	7,680	6,890	7,680	619,800	1,920
2016-09-02	5,580	6,680	5,550	6,680	973,400	1,670
2016-09-01	5,680	5,880	5,400	5,680	523,500	1,420
2016-08-31	5,380	5,960	5,260	5,680	1,001,000	1,420
2016-08-30	5,300	5,760	4,820	5,430	1,103,600	1,357.50
2016-08-29	4,410	5,060	4,380	5,060	406,400	1,265
2016-08-26	4,400	4,490	4,250	4,360	129,500	1,090
2016-08-25	4,345	4,600	4,165	4,395	241,800	1,098.75
2016-08-24	4,510	4,670	4,310	4,395	172,200	1,098.75
2016-08-23	4,680	4,795	4,475	4,580	354,100	1,145
2016-08-22	4,310	4,785	4,215	4,690	424,100	1,172.50
2016-08-19	4,620	4,625	4,105	4,195	414,500	1,048.75
2016-08-18	4,155	4,625	4,060	4,450	722,100	1,112.50
2016-08-17	3,840	4,470	3,815	4,200	669,700	1,050
2016-08-16	3,770	3,885	3,735	3,775	76,400	943.75
2016-08-15	3,530	3,700	3,530	3,700	46,000	925
2016-08-12	3,650	3,740	3,550	3,595	85,300	898.75
2016-08-10	3,725	3,830	3,655	3,695	90,500	923.75
2016-08-09	3,730	3,870	3,640	3,750	120,600	937.50
2016-08-08	3,810	4,055	3,705	3,720	202,800	930
2016-08-05	4,070	4,200	3,725	3,740	424,200	935
2016-08-04	3,720	4,300	3,670	4,000	732,900	1,000
2016-08-03	3,550	3,730	3,515	3,600	101,100	900
2016-08-02	3,500	3,845	3,500	3,650	206,900	912.50
2016-08-01	3,400	3,590	3,400	3,440	76,900	860
2016-07-29	3,500	3,620	3,315	3,530	159,200	882.50
2016-07-28	3,780	3,925	3,585	3,630	162,100	907.50
2016-07-27	4,235	4,330	3,840	3,890	252,300	972.50
2016-07-26	4,550	4,560	4,055	4,065	441,600	1,016.25
2016-07-25	4,190	4,755	4,125	4,755	784,000	1,188.75
2016-07-22	3,740	4,400	3,475	4,055	678,600	1,013.75
2016-07-21	3,790	3,975	3,590	3,810	322,100	952.50
2016-07-20	3,650	3,765	3,350	3,650	453,000	912.50
2016-07-19	5,030	5,180	4,000	4,000	953,500	1,000
2016-07-15	4,800	4,835	3,655	4,700	1,099,100	1,175
2016-07-14	4,065	4,345	4,065	4,345	178,600	1,086.25
2016-07-13	3,710	3,990	3,510	3,645	676,700	911.25
2016-07-12	3,290	3,290	3,110	3,290	197,200	822.50
2016-07-11	2,690	2,844	2,678	2,787	66,900	696.75
2016-07-08	2,700	2,740	2,540	2,590	37,000	647.50
2016-07-07	2,699	2,720	2,619	2,637	23,400	659.25
2016-07-06	2,489	2,676	2,460	2,668	38,100	667
2016-07-05	2,697	2,697	2,515	2,549	26,100	637.25
2016-07-04	2,550	2,670	2,550	2,659	20,300	664.75
2016-07-01	2,558	2,558	2,507	2,548	12,100	637
2016-06-30	2,458	2,556	2,458	2,458	21,200	614.50
2016-06-29	2,322	2,509	2,322	2,420	42,600	605
2016-06-28	2,200	2,310	2,174	2,291	13,000	572.75
2016-06-27	2,137	2,256	2,130	2,240	34,300	560
2016-06-24	2,355	2,380	1,934	2,063	93,100	515.75
2016-06-23	2,300	2,336	2,250	2,325	24,600	581.25
2016-06-22	2,476	2,484	2,347	2,347	24,500	586.75
2016-06-21	2,455	2,484	2,395	2,453	20,700	613.25
2016-06-20	2,341	2,440	2,341	2,406	19,600	601.50
2016-06-17	2,470	2,470	2,316	2,330	39,200	582.50
2016-06-16	2,573	2,573	2,350	2,377	57,500	594.25
2016-06-15	2,445	2,600	2,433	2,538	41,100	634.50
2016-06-14	2,600	2,660	2,452	2,467	89,100	616.75
2016-06-13	2,571	2,580	2,525	2,531	42,400	632.75
2016-06-10	2,653	2,654	2,601	2,605	21,000	651.25
2016-06-09	2,655	2,676	2,610	2,645	30,900	661.25
2016-06-08	2,692	2,701	2,634	2,650	24,500	662.50
2016-06-07	2,740	2,765	2,651	2,690	34,400	672.50
2016-06-06	2,733	2,765	2,686	2,755	29,700	688.75
2016-06-03	2,772	2,877	2,734	2,810	20,100	702.50
2016-06-02	2,884	2,902	2,773	2,811	33,100	702.75
2016-06-01	2,925	2,980	2,910	2,910	21,400	727.50
2016-05-31	3,050	3,115	2,935	2,955	44,000	738.75
2016-05-30	2,880	3,065	2,880	2,971	47,700	742.75
2016-05-27	2,842	2,902	2,835	2,841	19,700	710.25
2016-05-26	2,863	2,966	2,751	2,922	43,500	730.50
2016-05-25	2,900	2,969	2,850	2,860	31,700	715
2016-05-24	2,948	2,950	2,788	2,824	26,900	706
2016-05-23	2,801	2,974	2,801	2,950	57,100	737.50
2016-05-20	2,746	2,785	2,692	2,780	36,800	695
2016-05-19	2,568	2,800	2,568	2,771	68,200	692.75
2016-05-18	2,778	2,790	2,483	2,579	84,700	644.75
2016-05-17	2,617	2,759	2,617	2,728	43,800	682
2016-05-16	2,710	2,787	2,609	2,644	89,000	661
2016-05-13	2,841	2,842	2,696	2,744	65,000	686
2016-05-12	3,000	3,000	2,840	2,867	50,000	716.75
2016-05-11	2,935	3,090	2,850	2,998	69,800	749.50
2016-05-10	3,150	3,150	2,900	3,005	69,200	751.25
2016-05-09	3,230	3,300	3,035	3,110	81,100	777.50
2016-05-06	2,880	3,090	2,850	3,080	91,100	770
2016-05-02	2,655	2,870	2,650	2,843	48,300	710.75
2016-04-28	2,975	2,975	2,700	2,805	65,700	701.25
2016-04-27	2,799	2,910	2,610	2,910	90,600	727.50
2016-04-26	2,750	2,993	2,655	2,822	194,500	705.50
2016-04-25	2,623	2,749	2,584	2,716	122,800	679
2016-04-22	2,750	2,849	2,453	2,551	267,900	637.75
2016-04-21	2,500	2,715	2,500	2,696	127,300	674
2016-04-20	2,420	2,520	2,377	2,445	73,700	611.25
2016-04-19	2,609	2,764	2,437	2,437	223,700	609.25
2016-04-18	2,579	2,679	2,403	2,433	268,600	608.25
2016-04-15	2,121	2,200	2,120	2,179	21,400	544.75
2016-04-14	2,145	2,200	2,126	2,160	33,800	540
2016-04-13	2,060	2,120	2,041	2,099	33,700	524.75
2016-04-12	2,029	2,099	1,999	2,022	40,800	505.50
2016-04-11	2,009	2,024	1,958	2,024	25,500	506
2016-04-08	1,875	2,014	1,874	1,991	49,300	497.75
2016-04-07	1,922	1,939	1,870	1,914	10,800	478.50
2016-04-06	1,855	1,921	1,855	1,921	16,200	480.25
2016-04-05	2,005	2,015	1,869	1,880	44,500	470
2016-04-04	2,040	2,053	2,002	2,010	41,000	502.50
2016-04-01	2,020	2,040	1,980	2,002	46,800	500.50
2016-03-31	2,002	2,040	1,994	2,011	30,000	502.75
2016-03-30	1,998	2,030	1,994	1,995	27,600	498.75
2016-03-29	2,000	2,032	2,000	2,013	34,400	503.25
2016-03-28	1,973	2,025	1,973	1,993	22,400	498.25
2016-03-25	2,045	2,045	1,972	1,972	17,900	493
2016-03-24	2,040	2,045	1,981	2,002	21,100	500.50
2016-03-23	2,045	2,045	2,006	2,016	17,600	504
2016-03-22	2,100	2,119	2,015	2,015	38,000	503.75
2016-03-18	2,029	2,029	1,990	2,025	12,700	506.25
2016-03-17	2,089	2,100	2,035	2,045	12,200	511.25
2016-03-16	2,100	2,119	2,058	2,089	14,500	522.25
2016-03-15	2,045	2,130	2,045	2,087	20,100	521.75
2016-03-14	2,028	2,089	2,018	2,046	16,000	511.50
2016-03-11	1,969	1,999	1,967	1,998	11,000	499.50
2016-03-10	1,976	1,999	1,934	1,934	16,600	483.50
2016-03-09	2,020	2,020	1,975	1,975	11,400	493.75
2016-03-08	2,048	2,048	1,985	2,027	11,600	506.75
2016-03-07	2,019	2,035	1,999	2,006	11,500	501.50
2016-03-04	2,035	2,076	1,980	2,048	20,600	512
2016-03-03	2,068	2,107	1,985	2,035	32,900	508.75
2016-03-02	2,160	2,170	2,063	2,064	42,100	516
2016-03-01	2,250	2,300	2,091	2,134	57,300	533.50
2016-02-29	2,074	2,280	2,055	2,200	70,800	550
2016-02-26	2,055	2,055	2,000	2,028	18,500	507
2016-02-25	2,050	2,060	1,996	1,996	15,700	499
2016-02-24	1,925	2,055	1,841	2,025	36,300	506.25
2016-02-23	1,994	1,994	1,903	1,915	16,900	478.75
2016-02-22	1,785	1,913	1,785	1,884	30,500	471
2016-02-19	1,810	1,848	1,770	1,825	9,800	456.25
2016-02-18	1,703	1,829	1,703	1,770	29,900	442.50
2016-02-17	1,655	1,712	1,655	1,679	14,600	419.75
2016-02-16	1,631	1,730	1,631	1,672	26,100	418
2016-02-15	1,710	1,710	1,635	1,648	21,400	412
2016-02-12	1,650	1,678	1,594	1,595	27,100	398.75
2016-02-10	1,776	1,776	1,691	1,713	13,500	428.25
2016-02-09	1,791	1,791	1,702	1,741	25,100	435.25
2016-02-08	1,830	1,855	1,802	1,831	7,000	457.75
2016-02-05	1,900	1,900	1,830	1,870	20,600	467.50
2016-02-04	1,920	1,945	1,900	1,903	18,800	475.75
2016-02-03	1,920	1,978	1,900	1,906	12,600	476.50
2016-02-02	1,951	2,007	1,874	1,985	24,200	496.25
2016-02-01	2,020	2,040	1,980	1,984	41,600	496
2016-01-29	2,099	2,099	2,012	2,035	26,300	508.75
2016-01-28	2,080	2,105	2,056	2,073	26,500	518.25
2016-01-27	2,130	2,135	2,053	2,079	35,500	519.75
2016-01-26	2,042	2,130	2,000	2,099	52,900	524.75
2016-01-25	2,053	2,100	1,949	2,053	57,400	513.25
2016-01-22	1,970	2,147	1,841	2,010	237,800	502.50
2016-01-21	1,710	1,840	1,710	1,800	22,300	450
2016-01-20	1,820	1,850	1,711	1,750	41,000	437.50
2016-01-19	1,930	1,970	1,769	1,786	53,600	446.50
2016-01-18	1,749	1,970	1,740	1,970	43,200	492.50
2016-01-15	1,824	1,849	1,780	1,808	30,300	452
2016-01-14	1,777	1,832	1,680	1,749	53,200	437.25
2016-01-13	1,743	1,839	1,726	1,809	44,200	452.25
2016-01-12	1,775	1,775	1,590	1,623	92,000	405.75
2016-01-08	1,783	1,830	1,775	1,814	9,900	453.50
2016-01-07	1,820	1,829	1,792	1,820	10,000	455
2016-01-06	1,840	1,840	1,785	1,824	11,700	456
2016-01-05	1,793	1,852	1,789	1,829	5,100	457.25
2016-01-04	1,838	1,869	1,800	1,833	6,200	458.25

分割・併合履歴： [2017-06-28]1株→2株 [2016-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3912 (株)モバイルファクトリー の時系列データ [2016年度]

3912 (株)モバイルファクトリーの時系列データ [2016年度]