モブキャストホールディングス(3664)の株価時系列情報
モブキャストホールディングス(3664)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,380 | 1,476 | 1,370 | 1,405 | 473,200 |
| 2013/12/27 | 1,314 | 1,369 | 1,300 | 1,369 | 282,300 |
| 2013/12/26 | 1,332 | 1,347 | 1,300 | 1,301 | 136,700 |
| 2013/12/25 | 1,265 | 1,333 | 1,263 | 1,323 | 269,700 |
| 2013/12/24 | 1,309 | 1,309 | 1,260 | 1,264 | 187,700 |
| 2013/12/20 | 1,306 | 1,318 | 1,272 | 1,300 | 155,900 |
| 2013/12/19 | 1,297 | 1,327 | 1,280 | 1,308 | 271,400 |
| 2013/12/18 | 1,286 | 1,298 | 1,245 | 1,271 | 214,000 |
| 2013/12/17 | 1,280 | 1,309 | 1,252 | 1,281 | 298,600 |
| 2013/12/16 | 1,398 | 1,400 | 1,240 | 1,270 | 552,500 |
| 2013/12/13 | 1,385 | 1,405 | 1,363 | 1,369 | 317,600 |
| 2013/12/12 | 1,345 | 1,415 | 1,344 | 1,403 | 598,300 |
| 2013/12/11 | 1,445 | 1,468 | 1,365 | 1,365 | 1,117,400 |
| 2013/12/10 | 1,433 | 1,533 | 1,390 | 1,489 | 1,996,900 |
| 2013/12/09 | 1,330 | 1,489 | 1,300 | 1,460 | 2,666,800 |
| 2013/12/06 | 1,230 | 1,317 | 1,225 | 1,284 | 572,900 |
| 2013/12/05 | 1,365 | 1,379 | 1,236 | 1,260 | 1,997,700 |
| 2013/12/04 | 1,110 | 1,394 | 1,106 | 1,373 | 4,014,700 |
| 2013/12/03 | 1,122 | 1,130 | 1,100 | 1,115 | 259,100 |
| 2013/12/02 | 1,084 | 1,140 | 1,084 | 1,113 | 311,900 |
| 2013/11/29 | 1,071 | 1,088 | 1,063 | 1,068 | 223,000 |
| 2013/11/28 | 1,083 | 1,092 | 1,077 | 1,086 | 85,000 |
| 2013/11/27 | 1,073 | 1,107 | 1,073 | 1,097 | 166,900 |
| 2013/11/26 | 1,053 | 1,150 | 1,040 | 1,101 | 292,400 |
| 2013/11/25 | 1,089 | 1,095 | 1,035 | 1,053 | 276,200 |
| 2013/11/22 | 1,115 | 1,115 | 1,074 | 1,083 | 197,500 |
| 2013/11/21 | 1,106 | 1,120 | 1,091 | 1,113 | 250,900 |
| 2013/11/20 | 1,109 | 1,122 | 1,094 | 1,096 | 200,500 |
| 2013/11/19 | 1,126 | 1,135 | 1,101 | 1,105 | 418,600 |
| 2013/11/18 | 1,125 | 1,189 | 1,124 | 1,141 | 699,600 |
| 2013/11/15 | 1,079 | 1,150 | 1,077 | 1,108 | 507,800 |
| 2013/11/14 | 1,063 | 1,130 | 1,063 | 1,070 | 499,000 |
| 2013/11/13 | 1,059 | 1,140 | 1,042 | 1,083 | 589,800 |
| 2013/11/12 | 1,022 | 1,089 | 1,022 | 1,071 | 762,800 |
| 2013/11/11 | 1,150 | 1,210 | 1,025 | 1,039 | 1,510,500 |
| 2013/11/08 | 1,158 | 1,158 | 1,070 | 1,105 | 995,700 |
| 2013/11/07 | 1,148 | 1,211 | 1,110 | 1,173 | 1,938,900 |
| 2013/11/06 | 1,020 | 1,195 | 1,006 | 1,173 | 7,407,000 |
| 2013/11/05 | 1,260 | 1,260 | 1,260 | 1,260 | 33,000 |
| 2013/11/01 | 1,668 | 1,688 | 1,598 | 1,660 | 468,400 |
| 2013/10/31 | 1,750 | 1,750 | 1,650 | 1,656 | 365,300 |
| 2013/10/30 | 1,800 | 1,810 | 1,655 | 1,655 | 679,100 |
| 2013/10/29 | 1,849 | 1,866 | 1,810 | 1,811 | 261,000 |
| 2013/10/28 | 1,891 | 1,917 | 1,809 | 1,809 | 357,300 |
| 2013/10/25 | 1,915 | 1,930 | 1,862 | 1,905 | 351,100 |
| 2013/10/24 | 1,890 | 1,969 | 1,888 | 1,934 | 366,400 |
| 2013/10/23 | 1,990 | 2,044 | 1,911 | 1,924 | 580,900 |
| 2013/10/22 | 2,080 | 2,109 | 1,960 | 1,990 | 852,700 |
| 2013/10/21 | 2,181 | 2,207 | 2,021 | 2,071 | 1,355,900 |
| 2013/10/18 | 2,112 | 2,217 | 2,085 | 2,145 | 2,111,900 |
| 2013/10/17 | 2,120 | 2,176 | 2,046 | 2,138 | 1,948,800 |
| 2013/10/16 | 2,058 | 2,158 | 1,970 | 2,090 | 2,810,300 |
| 2013/10/15 | 1,935 | 2,162 | 1,871 | 2,162 | 2,419,600 |
| 2013/10/11 | 2,010 | 2,013 | 1,857 | 1,930 | 1,294,500 |
| 2013/10/10 | 1,715 | 2,019 | 1,700 | 1,914 | 2,470,100 |
| 2013/10/09 | 1,760 | 1,780 | 1,672 | 1,700 | 730,700 |
| 2013/10/08 | 1,875 | 1,890 | 1,721 | 1,780 | 1,192,400 |
| 2013/10/07 | 1,740 | 1,940 | 1,725 | 1,931 | 4,766,500 |
| 2013/10/04 | 1,596 | 1,596 | 1,523 | 1,540 | 330,100 |
| 2013/10/03 | 1,625 | 1,638 | 1,607 | 1,622 | 170,400 |
| 2013/10/02 | 1,641 | 1,690 | 1,621 | 1,670 | 299,600 |
| 2013/10/01 | 1,630 | 1,654 | 1,600 | 1,601 | 368,100 |
| 2013/09/30 | 1,650 | 1,763 | 1,640 | 1,668 | 513,000 |
| 2013/09/27 | 1,706 | 1,745 | 1,652 | 1,685 | 359,800 |
| 2013/09/26 | 1,710 | 1,730 | 1,684 | 1,705 | 197,800 |
| 2013/09/25 | 1,809 | 1,810 | 1,690 | 1,710 | 263,000 |
| 2013/09/24 | 1,863 | 1,863 | 1,807 | 1,822 | 137,300 |
| 2013/09/20 | 1,855 | 1,865 | 1,820 | 1,865 | 123,600 |
| 2013/09/19 | 1,880 | 1,890 | 1,835 | 1,836 | 238,400 |
| 2013/09/18 | 1,820 | 1,915 | 1,801 | 1,915 | 299,800 |
| 2013/09/17 | 1,801 | 1,840 | 1,790 | 1,798 | 122,700 |
| 2013/09/13 | 1,813 | 1,852 | 1,792 | 1,815 | 193,200 |
| 2013/09/12 | 1,829 | 1,900 | 1,804 | 1,832 | 278,400 |
| 2013/09/11 | 1,840 | 1,888 | 1,811 | 1,863 | 214,300 |
| 2013/09/10 | 1,920 | 1,944 | 1,835 | 1,866 | 358,500 |
| 2013/09/09 | 1,945 | 1,950 | 1,832 | 1,889 | 321,700 |
| 2013/09/06 | 1,925 | 1,925 | 1,769 | 1,832 | 533,700 |
| 2013/09/05 | 1,949 | 2,008 | 1,873 | 1,885 | 666,600 |
| 2013/09/04 | 1,786 | 1,928 | 1,786 | 1,909 | 415,300 |
| 2013/09/03 | 1,760 | 1,840 | 1,755 | 1,782 | 248,100 |
| 2013/09/02 | 1,759 | 1,830 | 1,726 | 1,778 | 325,600 |
| 2013/08/30 | 1,860 | 1,879 | 1,715 | 1,730 | 703,600 |
| 2013/08/29 | 1,918 | 1,944 | 1,822 | 1,854 | 311,800 |
| 2013/08/28 | 1,950 | 2,000 | 1,866 | 1,883 | 436,600 |
| 2013/08/27 | 1,970 | 2,050 | 1,945 | 2,010 | 499,800 |
| 2013/08/26 | 1,895 | 2,043 | 1,866 | 2,020 | 798,900 |
| 2013/08/23 | 2,016 | 2,029 | 1,866 | 1,892 | 793,200 |
| 2013/08/22 | 2,038 | 2,070 | 1,923 | 1,946 | 912,200 |
| 2013/08/21 | 2,114 | 2,170 | 1,956 | 2,088 | 2,599,100 |
| 2013/08/20 | 2,415 | 2,454 | 2,065 | 2,093 | 3,706,400 |
| 2013/08/19 | 2,250 | 2,500 | 2,150 | 2,489 | 4,912,600 |
| 2013/08/16 | 2,243 | 2,375 | 2,105 | 2,240 | 4,611,800 |
| 2013/08/15 | 1,838 | 2,276 | 1,768 | 2,253 | 2,198,600 |
| 2013/08/14 | 1,921 | 1,991 | 1,763 | 1,876 | 2,705,600 |
| 2013/08/13 | 1,461 | 1,641 | 1,445 | 1,641 | 739,900 |
| 2013/08/12 | 1,340 | 1,450 | 1,320 | 1,341 | 427,400 |
| 2013/08/09 | 1,600 | 1,630 | 1,476 | 1,490 | 214,800 |
| 2013/08/08 | 1,660 | 1,671 | 1,400 | 1,579 | 264,200 |
| 2013/08/07 | 1,690 | 1,710 | 1,648 | 1,661 | 127,400 |
| 2013/08/06 | 1,738 | 1,738 | 1,637 | 1,688 | 122,900 |
| 2013/08/05 | 1,670 | 1,748 | 1,652 | 1,708 | 89,800 |
| 2013/08/02 | 1,669 | 1,747 | 1,669 | 1,710 | 75,000 |
| 2013/08/01 | 1,708 | 1,738 | 1,600 | 1,688 | 188,000 |
| 2013/07/31 | 1,825 | 1,825 | 1,720 | 1,722 | 249,100 |
| 2013/07/30 | 1,800 | 1,880 | 1,687 | 1,856 | 350,600 |
| 2013/07/29 | 1,920 | 1,982 | 1,766 | 1,780 | 499,100 |
| 2013/07/26 | 1,692 | 2,069 | 1,681 | 1,958 | 1,738,000 |
| 2013/07/25 | 1,736 | 1,758 | 1,666 | 1,691 | 350,500 |
| 2013/07/24 | 1,624 | 1,749 | 1,620 | 1,736 | 536,300 |
| 2013/07/23 | 1,610 | 1,620 | 1,585 | 1,609 | 89,600 |
| 2013/07/22 | 1,552 | 1,640 | 1,552 | 1,585 | 117,900 |
| 2013/07/19 | 1,630 | 1,630 | 1,500 | 1,540 | 127,300 |
| 2013/07/18 | 1,510 | 1,655 | 1,502 | 1,578 | 315,300 |
| 2013/07/17 | 1,479 | 1,528 | 1,476 | 1,503 | 52,800 |
| 2013/07/16 | 1,549 | 1,556 | 1,481 | 1,496 | 80,900 |
| 2013/07/12 | 1,459 | 1,540 | 1,458 | 1,509 | 103,000 |
| 2013/07/11 | 1,420 | 1,461 | 1,410 | 1,428 | 23,100 |
| 2013/07/10 | 1,469 | 1,510 | 1,440 | 1,451 | 67,200 |
| 2013/07/09 | 1,455 | 1,500 | 1,425 | 1,487 | 88,300 |
| 2013/07/08 | 1,539 | 1,539 | 1,452 | 1,452 | 108,500 |
| 2013/07/05 | 1,507 | 1,545 | 1,492 | 1,500 | 130,000 |
| 2013/07/04 | 1,518 | 1,535 | 1,461 | 1,506 | 98,700 |
| 2013/07/03 | 1,538 | 1,545 | 1,475 | 1,519 | 78,500 |
| 2013/07/02 | 1,580 | 1,610 | 1,505 | 1,540 | 173,100 |
| 2013/07/01 | 1,489 | 1,570 | 1,481 | 1,560 | 112,900 |
| 2013/06/28 | 1,386 | 1,495 | 1,350 | 1,477 | 119,100 |
| 2013/06/27 | 1,274 | 1,400 | 1,140 | 1,368 | 226,000 |
| 2013/06/26 | 1,421 | 1,456 | 1,255 | 1,274 | 237,800 |
| 2013/06/25 | 1,499 | 1,499 | 1,400 | 1,439 | 185,400 |
| 2013/06/24 | 1,585 | 1,592 | 1,510 | 1,521 | 79,400 |
| 2013/06/21 | 1,570 | 1,599 | 1,503 | 1,575 | 148,000 |
| 2013/06/20 | 1,570 | 1,660 | 1,565 | 1,624 | 275,500 |
| 2013/06/19 | 1,770 | 1,770 | 1,561 | 1,653 | 351,300 |
| 2013/06/18 | 1,700 | 1,750 | 1,671 | 1,716 | 579,700 |
| 2013/06/17 | 1,640 | 1,680 | 1,583 | 1,660 | 377,900 |
| 2013/06/14 | 1,565 | 1,669 | 1,530 | 1,616 | 558,300 |
| 2013/06/13 | 1,522 | 1,535 | 1,465 | 1,512 | 171,800 |
| 2013/06/12 | 1,475 | 1,528 | 1,448 | 1,520 | 171,600 |
| 2013/06/11 | 1,488 | 1,585 | 1,450 | 1,532 | 389,900 |
| 2013/06/10 | 1,430 | 1,435 | 1,341 | 1,428 | 186,600 |
| 2013/06/07 | 1,310 | 1,365 | 1,120 | 1,307 | 332,800 |
| 2013/06/06 | 1,462 | 1,507 | 1,315 | 1,406 | 352,100 |
| 2013/06/05 | 1,430 | 1,619 | 1,430 | 1,500 | 458,500 |
| 2013/06/04 | 1,480 | 1,484 | 1,378 | 1,441 | 128,800 |
| 2013/06/03 | 1,470 | 1,500 | 1,436 | 1,484 | 98,100 |
| 2013/05/31 | 1,545 | 1,545 | 1,441 | 1,470 | 161,800 |
| 2013/05/30 | 1,480 | 1,560 | 1,466 | 1,505 | 202,400 |
| 2013/05/29 | 1,645 | 1,664 | 1,430 | 1,580 | 326,800 |
| 2013/05/29 | 1 -> 2.00 分割 | ||||
| 2013/05/28 | 3,160 | 3,275 | 3,040 | 3,170 | 372,500 |
| 2013/05/27 | 2,830 | 3,230 | 2,731 | 3,160 | 251,800 |
| 2013/05/24 | 2,800 | 3,145 | 2,625 | 3,000 | 321,600 |
| 2013/05/23 | 3,040 | 3,095 | 2,600 | 2,711 | 286,900 |
| 2013/05/22 | 3,100 | 3,210 | 2,940 | 2,962 | 298,600 |
| 2013/05/21 | 3,310 | 3,570 | 3,035 | 3,200 | 370,900 |
| 2013/05/20 | 3,320 | 3,360 | 3,160 | 3,225 | 160,900 |
| 2013/05/17 | 3,255 | 3,440 | 3,130 | 3,330 | 211,200 |
| 2013/05/16 | 3,200 | 3,470 | 2,860 | 3,385 | 375,400 |
| 2013/05/15 | 3,835 | 3,850 | 3,205 | 3,315 | 494,900 |
| 2013/05/14 | 4,200 | 4,385 | 3,860 | 3,905 | 673,800 |
| 2013/05/13 | 3,965 | 4,185 | 3,805 | 4,185 | 388,800 |
| 2013/05/10 | 4,250 | 4,415 | 3,800 | 4,035 | 389,000 |
| 2013/05/09 | 4,560 | 4,585 | 4,005 | 4,235 | 1,083,700 |
| 2013/05/08 | 4,350 | 4,800 | 3,700 | 3,915 | 940,100 |
| 2013/05/07 | 3,790 | 4,210 | 3,655 | 4,210 | 715,400 |
| 2013/05/02 | 3,485 | 3,780 | 3,280 | 3,510 | 619,600 |
| 2013/05/01 | 2,800 | 3,205 | 2,760 | 3,205 | 700,100 |
| 2013/04/30 | 2,659 | 2,870 | 2,615 | 2,701 | 254,800 |
| 2013/04/26 | 2,755 | 2,770 | 2,580 | 2,609 | 266,300 |
| 2013/04/25 | 2,536 | 2,798 | 2,450 | 2,750 | 478,400 |
| 2013/04/24 | 2,440 | 2,469 | 2,370 | 2,460 | 149,200 |
| 2013/04/23 | 2,330 | 2,420 | 2,302 | 2,391 | 99,500 |
| 2013/04/22 | 2,376 | 2,376 | 2,274 | 2,314 | 103,300 |
| 2013/04/19 | 2,489 | 2,530 | 2,285 | 2,299 | 288,000 |
| 2013/04/18 | 2,160 | 2,490 | 2,152 | 2,389 | 644,900 |
| 2013/04/17 | 2,103 | 2,139 | 2,084 | 2,119 | 70,200 |
| 2013/04/16 | 2,060 | 2,097 | 2,047 | 2,083 | 48,100 |
| 2013/04/15 | 1,980 | 2,097 | 1,980 | 2,097 | 86,000 |
| 2013/04/12 | 1,960 | 2,000 | 1,951 | 1,998 | 34,100 |
| 2013/04/11 | 2,000 | 2,023 | 1,950 | 1,973 | 77,500 |
| 2013/04/10 | 1,935 | 1,996 | 1,921 | 1,985 | 41,000 |
| 2013/04/09 | 1,950 | 1,960 | 1,930 | 1,942 | 67,600 |
| 2013/04/08 | 1,955 | 1,974 | 1,941 | 1,959 | 62,500 |
| 2013/04/05 | 2,000 | 2,008 | 1,945 | 1,951 | 71,800 |
| 2013/04/04 | 1,987 | 1,998 | 1,921 | 1,968 | 95,400 |
| 2013/04/03 | 2,020 | 2,038 | 1,988 | 2,005 | 75,000 |
| 2013/04/02 | 2,035 | 2,050 | 1,976 | 2,013 | 95,200 |
| 2013/04/01 | 2,190 | 2,198 | 2,053 | 2,067 | 81,100 |
| 2013/03/29 | 2,150 | 2,196 | 2,135 | 2,180 | 132,500 |
| 2013/03/28 | 2,125 | 2,155 | 2,104 | 2,129 | 69,500 |
| 2013/03/27 | 2,035 | 2,130 | 2,035 | 2,116 | 90,100 |
| 2013/03/26 | 2,001 | 2,034 | 1,995 | 2,032 | 26,800 |
| 2013/03/25 | 2,030 | 2,035 | 1,987 | 2,000 | 33,000 |
| 2013/03/22 | 1,998 | 2,035 | 1,982 | 2,014 | 47,400 |
| 2013/03/21 | 2,011 | 2,020 | 1,981 | 2,000 | 70,000 |
| 2013/03/19 | 2,069 | 2,069 | 2,006 | 2,011 | 48,400 |
| 2013/03/18 | 2,036 | 2,068 | 2,031 | 2,065 | 34,700 |
| 2013/03/15 | 2,025 | 2,043 | 2,008 | 2,035 | 27,800 |
| 2013/03/14 | 2,016 | 2,040 | 2,009 | 2,026 | 33,000 |
| 2013/03/13 | 2,019 | 2,040 | 2,000 | 2,015 | 39,600 |
| 2013/03/12 | 2,066 | 2,070 | 2,015 | 2,030 | 41,100 |
| 2013/03/11 | 2,130 | 2,140 | 2,060 | 2,064 | 48,100 |
| 2013/03/08 | 2,200 | 2,230 | 2,115 | 2,126 | 80,600 |
| 2013/03/07 | 2,090 | 2,175 | 2,080 | 2,170 | 94,100 |
| 2013/03/06 | 2,077 | 2,083 | 2,055 | 2,070 | 27,900 |
| 2013/03/05 | 2,040 | 2,069 | 2,030 | 2,057 | 32,500 |
| 2013/03/04 | 2,038 | 2,059 | 1,996 | 2,020 | 70,400 |
| 2013/03/01 | 2,074 | 2,074 | 1,985 | 2,060 | 43,600 |
| 2013/02/28 | 2,105 | 2,116 | 2,059 | 2,076 | 27,100 |
| 2013/02/27 | 2,075 | 2,113 | 2,070 | 2,105 | 27,100 |
| 2013/02/26 | 2,100 | 2,135 | 2,065 | 2,073 | 43,300 |
| 2013/02/25 | 2,222 | 2,240 | 2,115 | 2,155 | 60,800 |
| 2013/02/22 | 2,090 | 2,193 | 2,081 | 2,184 | 85,000 |
| 2013/02/21 | 2,133 | 2,139 | 2,061 | 2,086 | 87,100 |
| 2013/02/20 | 2,045 | 2,089 | 2,030 | 2,055 | 54,300 |
| 2013/02/19 | 2,080 | 2,112 | 2,051 | 2,071 | 61,600 |
| 2013/02/18 | 2,078 | 2,130 | 1,980 | 2,102 | 88,200 |
| 2013/02/15 | 1,961 | 2,099 | 1,825 | 2,028 | 131,300 |
| 2013/02/14 | 1,984 | 1,994 | 1,921 | 1,921 | 68,300 |
| 2013/02/13 | 2,097 | 2,107 | 1,900 | 1,968 | 118,600 |
| 2013/02/12 | 2,150 | 2,220 | 2,112 | 2,115 | 40,800 |
| 2013/02/08 | 2,240 | 2,282 | 2,150 | 2,151 | 44,500 |
| 2013/02/07 | 2,302 | 2,313 | 2,240 | 2,265 | 70,800 |
| 2013/02/06 | 2,282 | 2,368 | 2,255 | 2,327 | 118,200 |
| 2013/02/05 | 2,355 | 2,401 | 2,270 | 2,281 | 75,200 |
| 2013/02/04 | 2,499 | 2,499 | 2,360 | 2,400 | 117,100 |
| 2013/02/01 | 2,430 | 2,480 | 2,388 | 2,470 | 79,500 |
| 2013/01/31 | 2,291 | 2,450 | 2,291 | 2,403 | 86,200 |
| 2013/01/30 | 2,286 | 2,339 | 2,260 | 2,305 | 68,800 |
| 2013/01/29 | 2,420 | 2,565 | 2,300 | 2,310 | 319,000 |
| 2013/01/28 | 2,440 | 2,440 | 2,374 | 2,410 | 114,500 |
| 2013/01/25 | 2,449 | 2,455 | 2,290 | 2,348 | 268,100 |
| 2013/01/24 | 2,266 | 2,394 | 2,245 | 2,394 | 239,700 |
| 2013/01/23 | 2,150 | 2,249 | 2,143 | 2,239 | 117,700 |
| 2013/01/22 | 2,120 | 2,154 | 2,075 | 2,140 | 32,700 |
| 2013/01/21 | 2,161 | 2,165 | 2,105 | 2,106 | 23,800 |
| 2013/01/18 | 2,111 | 2,150 | 2,111 | 2,150 | 21,600 |
| 2013/01/17 | 2,195 | 2,199 | 2,115 | 2,115 | 36,000 |
| 2013/01/16 | 2,248 | 2,266 | 2,172 | 2,213 | 56,500 |
| 2013/01/15 | 2,141 | 2,220 | 2,102 | 2,214 | 94,400 |
| 2013/01/11 | 2,178 | 2,178 | 2,122 | 2,140 | 39,300 |
| 2013/01/10 | 2,164 | 2,180 | 2,102 | 2,134 | 80,100 |
| 2013/01/09 | 2,186 | 2,195 | 2,155 | 2,170 | 61,500 |
| 2013/01/08 | 2,255 | 2,255 | 2,155 | 2,161 | 96,400 |
| 2013/01/07 | 2,120 | 2,260 | 2,100 | 2,242 | 94,700 |
| 2013/01/04 | 2,190 | 2,200 | 2,095 | 2,118 | 43,600 |