モバイルファクトリー(3912)の株価時系列情報
モバイルファクトリー(3912)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,069 | 1,093 | 1,040 | 1,049 | 125,800 |
| 2018/12/27 | 1,099 | 1,109 | 1,053 | 1,096 | 127,200 |
| 2018/12/26 | 995 | 1,027 | 981 | 1,021 | 174,200 |
| 2018/12/25 | 950 | 1,023 | 946 | 967 | 285,100 |
| 2018/12/21 | 1,054 | 1,088 | 995 | 1,031 | 369,100 |
| 2018/12/20 | 1,144 | 1,157 | 1,067 | 1,080 | 207,400 |
| 2018/12/19 | 1,142 | 1,166 | 1,132 | 1,159 | 149,800 |
| 2018/12/18 | 1,169 | 1,180 | 1,130 | 1,138 | 179,400 |
| 2018/12/17 | 1,243 | 1,243 | 1,198 | 1,199 | 142,900 |
| 2018/12/14 | 1,310 | 1,321 | 1,254 | 1,259 | 101,600 |
| 2018/12/13 | 1,301 | 1,343 | 1,295 | 1,324 | 111,500 |
| 2018/12/12 | 1,255 | 1,308 | 1,249 | 1,293 | 139,900 |
| 2018/12/11 | 1,263 | 1,274 | 1,215 | 1,243 | 143,500 |
| 2018/12/10 | 1,295 | 1,314 | 1,250 | 1,252 | 131,500 |
| 2018/12/07 | 1,324 | 1,340 | 1,310 | 1,320 | 64,500 |
| 2018/12/06 | 1,340 | 1,350 | 1,294 | 1,310 | 102,500 |
| 2018/12/05 | 1,323 | 1,368 | 1,323 | 1,340 | 77,900 |
| 2018/12/04 | 1,380 | 1,404 | 1,345 | 1,349 | 122,100 |
| 2018/12/03 | 1,384 | 1,392 | 1,361 | 1,383 | 95,300 |
| 2018/11/30 | 1,350 | 1,371 | 1,330 | 1,354 | 66,100 |
| 2018/11/29 | 1,381 | 1,407 | 1,345 | 1,348 | 122,200 |
| 2018/11/28 | 1,354 | 1,374 | 1,334 | 1,361 | 90,700 |
| 2018/11/27 | 1,377 | 1,387 | 1,354 | 1,360 | 64,500 |
| 2018/11/26 | 1,336 | 1,376 | 1,325 | 1,353 | 57,300 |
| 2018/11/22 | 1,328 | 1,359 | 1,316 | 1,338 | 65,800 |
| 2018/11/21 | 1,300 | 1,345 | 1,288 | 1,326 | 78,700 |
| 2018/11/20 | 1,340 | 1,365 | 1,308 | 1,317 | 74,400 |
| 2018/11/19 | 1,307 | 1,368 | 1,302 | 1,350 | 81,600 |
| 2018/11/16 | 1,355 | 1,375 | 1,311 | 1,317 | 99,400 |
| 2018/11/15 | 1,318 | 1,380 | 1,317 | 1,361 | 82,200 |
| 2018/11/14 | 1,412 | 1,424 | 1,337 | 1,341 | 153,400 |
| 2018/11/13 | 1,401 | 1,421 | 1,340 | 1,408 | 181,400 |
| 2018/11/12 | 1,451 | 1,452 | 1,395 | 1,443 | 178,400 |
| 2018/11/09 | 1,439 | 1,464 | 1,420 | 1,448 | 160,500 |
| 2018/11/08 | 1,429 | 1,443 | 1,409 | 1,410 | 96,700 |
| 2018/11/07 | 1,400 | 1,433 | 1,385 | 1,399 | 147,200 |
| 2018/11/06 | 1,381 | 1,398 | 1,353 | 1,383 | 114,500 |
| 2018/11/05 | 1,367 | 1,395 | 1,355 | 1,381 | 85,900 |
| 2018/11/02 | 1,358 | 1,386 | 1,343 | 1,369 | 136,500 |
| 2018/11/01 | 1,368 | 1,401 | 1,357 | 1,360 | 98,900 |
| 2018/10/31 | 1,353 | 1,399 | 1,352 | 1,394 | 124,600 |
| 2018/10/30 | 1,262 | 1,345 | 1,262 | 1,345 | 153,400 |
| 2018/10/29 | 1,330 | 1,359 | 1,266 | 1,292 | 188,200 |
| 2018/10/26 | 1,402 | 1,414 | 1,315 | 1,336 | 201,500 |
| 2018/10/25 | 1,407 | 1,420 | 1,363 | 1,365 | 285,700 |
| 2018/10/24 | 1,538 | 1,538 | 1,471 | 1,476 | 210,500 |
| 2018/10/23 | 1,577 | 1,577 | 1,491 | 1,512 | 393,200 |
| 2018/10/22 | 1,626 | 1,648 | 1,551 | 1,577 | 431,500 |
| 2018/10/19 | 1,781 | 1,845 | 1,638 | 1,657 | 840,200 |
| 2018/10/18 | 1,773 | 1,818 | 1,758 | 1,810 | 203,600 |
| 2018/10/17 | 1,782 | 1,796 | 1,754 | 1,774 | 175,900 |
| 2018/10/16 | 1,761 | 1,811 | 1,714 | 1,742 | 179,000 |
| 2018/10/15 | 1,770 | 1,795 | 1,739 | 1,760 | 135,600 |
| 2018/10/12 | 1,662 | 1,800 | 1,651 | 1,780 | 219,600 |
| 2018/10/11 | 1,631 | 1,700 | 1,611 | 1,671 | 266,300 |
| 2018/10/10 | 1,738 | 1,787 | 1,720 | 1,747 | 172,100 |
| 2018/10/09 | 1,804 | 1,824 | 1,698 | 1,706 | 306,400 |
| 2018/10/05 | 1,835 | 1,874 | 1,815 | 1,827 | 247,100 |
| 2018/10/04 | 1,828 | 1,918 | 1,806 | 1,868 | 551,000 |
| 2018/10/03 | 1,800 | 1,833 | 1,741 | 1,802 | 437,500 |
| 2018/10/02 | 1,802 | 1,890 | 1,741 | 1,766 | 1,022,500 |
| 2018/10/01 | 1,605 | 1,668 | 1,602 | 1,643 | 160,400 |
| 2018/09/28 | 1,648 | 1,660 | 1,570 | 1,600 | 177,800 |
| 2018/09/27 | 1,687 | 1,701 | 1,593 | 1,615 | 223,400 |
| 2018/09/26 | 1,615 | 1,687 | 1,612 | 1,683 | 174,800 |
| 2018/09/25 | 1,585 | 1,618 | 1,557 | 1,615 | 94,300 |
| 2018/09/21 | 1,581 | 1,620 | 1,564 | 1,580 | 141,600 |
| 2018/09/20 | 1,610 | 1,617 | 1,545 | 1,558 | 119,000 |
| 2018/09/19 | 1,569 | 1,590 | 1,554 | 1,587 | 103,300 |
| 2018/09/18 | 1,575 | 1,579 | 1,519 | 1,543 | 115,200 |
| 2018/09/14 | 1,510 | 1,565 | 1,494 | 1,560 | 130,100 |
| 2018/09/13 | 1,539 | 1,553 | 1,486 | 1,488 | 156,300 |
| 2018/09/12 | 1,572 | 1,591 | 1,523 | 1,533 | 98,000 |
| 2018/09/11 | 1,615 | 1,621 | 1,561 | 1,570 | 112,800 |
| 2018/09/10 | 1,639 | 1,646 | 1,606 | 1,612 | 96,500 |
| 2018/09/07 | 1,599 | 1,628 | 1,570 | 1,624 | 87,800 |
| 2018/09/06 | 1,636 | 1,637 | 1,578 | 1,616 | 171,100 |
| 2018/09/05 | 1,695 | 1,700 | 1,647 | 1,649 | 97,700 |
| 2018/09/04 | 1,635 | 1,697 | 1,635 | 1,690 | 105,500 |
| 2018/09/03 | 1,681 | 1,681 | 1,634 | 1,640 | 100,500 |
| 2018/08/31 | 1,693 | 1,709 | 1,676 | 1,680 | 115,700 |
| 2018/08/30 | 1,703 | 1,733 | 1,691 | 1,716 | 108,600 |
| 2018/08/29 | 1,710 | 1,750 | 1,700 | 1,700 | 164,700 |
| 2018/08/28 | 1,787 | 1,796 | 1,718 | 1,727 | 125,100 |
| 2018/08/27 | 1,800 | 1,802 | 1,752 | 1,779 | 111,900 |
| 2018/08/24 | 1,788 | 1,794 | 1,735 | 1,780 | 178,600 |
| 2018/08/23 | 1,729 | 1,816 | 1,691 | 1,802 | 263,600 |
| 2018/08/22 | 1,700 | 1,717 | 1,670 | 1,715 | 196,600 |
| 2018/08/21 | 1,732 | 1,789 | 1,704 | 1,710 | 373,200 |
| 2018/08/20 | 1,832 | 1,845 | 1,725 | 1,744 | 385,900 |
| 2018/08/17 | 1,915 | 1,941 | 1,855 | 1,860 | 169,800 |
| 2018/08/16 | 1,957 | 1,967 | 1,893 | 1,907 | 306,500 |
| 2018/08/15 | 2,015 | 2,047 | 1,962 | 1,982 | 243,400 |
| 2018/08/14 | 1,930 | 2,013 | 1,923 | 2,005 | 506,100 |
| 2018/08/13 | 1,945 | 1,954 | 1,854 | 1,862 | 267,000 |
| 2018/08/10 | 1,985 | 2,018 | 1,921 | 1,957 | 389,200 |
| 2018/08/09 | 1,930 | 1,996 | 1,914 | 1,985 | 272,200 |
| 2018/08/08 | 1,870 | 1,980 | 1,870 | 1,965 | 457,900 |
| 2018/08/07 | 1,848 | 1,909 | 1,831 | 1,861 | 423,200 |
| 2018/08/06 | 1,829 | 1,857 | 1,814 | 1,843 | 317,700 |
| 2018/08/03 | 1,810 | 1,850 | 1,782 | 1,820 | 376,200 |
| 2018/08/02 | 1,721 | 1,834 | 1,721 | 1,810 | 441,600 |
| 2018/08/01 | 1,740 | 1,758 | 1,695 | 1,741 | 233,200 |
| 2018/07/31 | 1,688 | 1,789 | 1,674 | 1,750 | 262,400 |
| 2018/07/30 | 1,770 | 1,807 | 1,688 | 1,713 | 464,800 |
| 2018/07/27 | 1,699 | 1,805 | 1,678 | 1,801 | 728,100 |
| 2018/07/26 | 1,693 | 1,788 | 1,686 | 1,715 | 1,671,900 |
| 2018/07/25 | 1,446 | 1,632 | 1,404 | 1,613 | 2,058,400 |
| 2018/07/24 | 1,440 | 1,452 | 1,402 | 1,428 | 115,900 |
| 2018/07/23 | 1,500 | 1,500 | 1,431 | 1,434 | 115,000 |
| 2018/07/20 | 1,478 | 1,511 | 1,471 | 1,506 | 69,600 |
| 2018/07/19 | 1,518 | 1,518 | 1,483 | 1,499 | 37,600 |
| 2018/07/18 | 1,484 | 1,519 | 1,473 | 1,505 | 65,500 |
| 2018/07/17 | 1,533 | 1,533 | 1,462 | 1,468 | 94,900 |
| 2018/07/13 | 1,522 | 1,553 | 1,515 | 1,527 | 53,500 |
| 2018/07/12 | 1,454 | 1,522 | 1,443 | 1,511 | 71,800 |
| 2018/07/11 | 1,455 | 1,469 | 1,418 | 1,457 | 74,800 |
| 2018/07/10 | 1,508 | 1,526 | 1,456 | 1,465 | 120,600 |
| 2018/07/09 | 1,463 | 1,498 | 1,444 | 1,495 | 113,000 |
| 2018/07/06 | 1,413 | 1,475 | 1,391 | 1,464 | 158,500 |
| 2018/07/05 | 1,454 | 1,454 | 1,393 | 1,401 | 281,400 |
| 2018/07/04 | 1,512 | 1,512 | 1,443 | 1,460 | 140,200 |
| 2018/07/03 | 1,528 | 1,573 | 1,501 | 1,511 | 123,100 |
| 2018/07/02 | 1,650 | 1,650 | 1,525 | 1,533 | 143,500 |
| 2018/06/29 | 1,579 | 1,625 | 1,574 | 1,617 | 110,100 |
| 2018/06/28 | 1,642 | 1,654 | 1,571 | 1,609 | 177,900 |
| 2018/06/27 | 1,662 | 1,690 | 1,630 | 1,675 | 68,600 |
| 2018/06/26 | 1,661 | 1,684 | 1,626 | 1,662 | 141,500 |
| 2018/06/25 | 1,700 | 1,730 | 1,683 | 1,690 | 74,200 |
| 2018/06/22 | 1,711 | 1,736 | 1,671 | 1,695 | 149,600 |
| 2018/06/21 | 1,760 | 1,774 | 1,722 | 1,736 | 164,200 |
| 2018/06/20 | 1,635 | 1,736 | 1,632 | 1,727 | 155,500 |
| 2018/06/19 | 1,716 | 1,740 | 1,645 | 1,647 | 218,800 |
| 2018/06/18 | 1,750 | 1,760 | 1,691 | 1,743 | 129,000 |
| 2018/06/15 | 1,745 | 1,785 | 1,745 | 1,748 | 93,800 |
| 2018/06/14 | 1,750 | 1,767 | 1,710 | 1,751 | 140,100 |
| 2018/06/13 | 1,785 | 1,790 | 1,744 | 1,776 | 113,000 |
| 2018/06/12 | 1,742 | 1,784 | 1,735 | 1,773 | 183,300 |
| 2018/06/11 | 1,693 | 1,749 | 1,680 | 1,731 | 152,700 |
| 2018/06/08 | 1,711 | 1,741 | 1,696 | 1,704 | 144,700 |
| 2018/06/07 | 1,660 | 1,720 | 1,655 | 1,712 | 169,900 |
| 2018/06/06 | 1,667 | 1,683 | 1,610 | 1,641 | 239,000 |
| 2018/06/05 | 1,764 | 1,773 | 1,661 | 1,672 | 296,600 |
| 2018/06/04 | 1,760 | 1,815 | 1,705 | 1,763 | 621,400 |
| 2018/06/01 | 1,606 | 1,761 | 1,597 | 1,728 | 716,400 |
| 2018/05/31 | 1,635 | 1,640 | 1,579 | 1,600 | 136,200 |
| 2018/05/30 | 1,548 | 1,637 | 1,533 | 1,611 | 218,100 |
| 2018/05/29 | 1,640 | 1,648 | 1,573 | 1,598 | 228,600 |
| 2018/05/28 | 1,652 | 1,710 | 1,619 | 1,650 | 545,600 |
| 2018/05/25 | 1,565 | 1,626 | 1,543 | 1,602 | 218,600 |
| 2018/05/24 | 1,619 | 1,633 | 1,571 | 1,590 | 348,400 |
| 2018/05/23 | 1,560 | 1,645 | 1,559 | 1,627 | 594,400 |
| 2018/05/22 | 1,520 | 1,543 | 1,506 | 1,515 | 136,800 |
| 2018/05/21 | 1,453 | 1,525 | 1,448 | 1,514 | 189,700 |
| 2018/05/18 | 1,470 | 1,470 | 1,419 | 1,450 | 90,600 |
| 2018/05/17 | 1,407 | 1,474 | 1,407 | 1,459 | 171,200 |
| 2018/05/16 | 1,411 | 1,423 | 1,394 | 1,413 | 53,600 |
| 2018/05/15 | 1,436 | 1,438 | 1,394 | 1,426 | 106,900 |
| 2018/05/14 | 1,401 | 1,434 | 1,370 | 1,416 | 108,100 |
| 2018/05/11 | 1,419 | 1,424 | 1,397 | 1,407 | 60,700 |
| 2018/05/10 | 1,427 | 1,437 | 1,386 | 1,399 | 179,400 |
| 2018/05/09 | 1,445 | 1,462 | 1,405 | 1,423 | 148,700 |
| 2018/05/08 | 1,429 | 1,483 | 1,402 | 1,469 | 261,100 |
| 2018/05/07 | 1,390 | 1,425 | 1,361 | 1,407 | 200,300 |
| 2018/05/02 | 1,356 | 1,362 | 1,330 | 1,352 | 181,700 |
| 2018/05/01 | 1,270 | 1,381 | 1,264 | 1,356 | 686,200 |
| 2018/04/27 | 1,254 | 1,271 | 1,237 | 1,243 | 275,600 |
| 2018/04/26 | 1,244 | 1,296 | 1,230 | 1,243 | 808,600 |
| 2018/04/25 | 1,420 | 1,480 | 1,230 | 1,238 | 1,645,800 |
| 2018/04/24 | 1,430 | 1,438 | 1,408 | 1,427 | 131,200 |
| 2018/04/23 | 1,435 | 1,441 | 1,414 | 1,428 | 131,600 |
| 2018/04/20 | 1,425 | 1,459 | 1,415 | 1,450 | 154,400 |
| 2018/04/19 | 1,492 | 1,493 | 1,427 | 1,429 | 180,900 |
| 2018/04/18 | 1,456 | 1,485 | 1,436 | 1,478 | 139,800 |
| 2018/04/17 | 1,481 | 1,505 | 1,421 | 1,453 | 151,400 |
| 2018/04/16 | 1,493 | 1,523 | 1,481 | 1,481 | 151,100 |
| 2018/04/13 | 1,524 | 1,540 | 1,430 | 1,479 | 261,700 |
| 2018/04/12 | 1,485 | 1,524 | 1,469 | 1,484 | 216,900 |
| 2018/04/11 | 1,639 | 1,657 | 1,452 | 1,470 | 528,100 |
| 2018/04/10 | 1,710 | 1,737 | 1,612 | 1,623 | 359,400 |
| 2018/04/09 | 1,640 | 1,739 | 1,635 | 1,725 | 577,700 |
| 2018/04/06 | 1,541 | 1,689 | 1,530 | 1,640 | 909,500 |
| 2018/04/05 | 1,519 | 1,532 | 1,505 | 1,518 | 91,800 |
| 2018/04/04 | 1,522 | 1,540 | 1,494 | 1,519 | 98,300 |
| 2018/04/03 | 1,511 | 1,537 | 1,490 | 1,516 | 149,400 |
| 2018/04/02 | 1,549 | 1,575 | 1,540 | 1,542 | 175,800 |
| 2018/03/30 | 1,547 | 1,555 | 1,515 | 1,554 | 250,700 |
| 2018/03/29 | 1,499 | 1,534 | 1,475 | 1,529 | 365,200 |
| 2018/03/28 | 1,425 | 1,506 | 1,413 | 1,455 | 330,900 |
| 2018/03/27 | 1,460 | 1,509 | 1,410 | 1,436 | 496,800 |
| 2018/03/26 | 1,317 | 1,341 | 1,262 | 1,341 | 104,100 |
| 2018/03/23 | 1,347 | 1,362 | 1,325 | 1,347 | 92,100 |
| 2018/03/22 | 1,377 | 1,412 | 1,364 | 1,407 | 71,600 |
| 2018/03/20 | 1,355 | 1,376 | 1,353 | 1,369 | 62,300 |
| 2018/03/19 | 1,419 | 1,432 | 1,352 | 1,367 | 137,000 |
| 2018/03/16 | 1,440 | 1,448 | 1,399 | 1,440 | 138,600 |
| 2018/03/15 | 1,422 | 1,453 | 1,385 | 1,413 | 171,100 |
| 2018/03/14 | 1,400 | 1,406 | 1,384 | 1,395 | 59,100 |
| 2018/03/13 | 1,371 | 1,412 | 1,371 | 1,400 | 67,800 |
| 2018/03/12 | 1,384 | 1,410 | 1,368 | 1,399 | 144,900 |
| 2018/03/09 | 1,394 | 1,397 | 1,355 | 1,379 | 65,800 |
| 2018/03/08 | 1,388 | 1,399 | 1,365 | 1,377 | 64,000 |
| 2018/03/07 | 1,360 | 1,393 | 1,355 | 1,377 | 126,800 |
| 2018/03/06 | 1,343 | 1,382 | 1,341 | 1,367 | 81,900 |
| 2018/03/05 | 1,363 | 1,369 | 1,313 | 1,321 | 102,600 |
| 2018/03/02 | 1,336 | 1,370 | 1,330 | 1,363 | 102,200 |
| 2018/03/01 | 1,383 | 1,383 | 1,356 | 1,366 | 65,900 |
| 2018/02/28 | 1,369 | 1,394 | 1,366 | 1,386 | 102,700 |
| 2018/02/27 | 1,360 | 1,380 | 1,357 | 1,367 | 161,600 |
| 2018/02/26 | 1,391 | 1,412 | 1,354 | 1,357 | 597,100 |
| 2018/02/23 | 1,289 | 1,295 | 1,262 | 1,292 | 60,400 |
| 2018/02/22 | 1,278 | 1,278 | 1,236 | 1,268 | 63,800 |
| 2018/02/21 | 1,284 | 1,292 | 1,255 | 1,286 | 75,100 |
| 2018/02/20 | 1,252 | 1,285 | 1,247 | 1,273 | 112,100 |
| 2018/02/19 | 1,217 | 1,254 | 1,206 | 1,250 | 109,100 |
| 2018/02/16 | 1,167 | 1,212 | 1,158 | 1,190 | 89,000 |
| 2018/02/15 | 1,167 | 1,197 | 1,150 | 1,164 | 85,600 |
| 2018/02/14 | 1,188 | 1,199 | 1,128 | 1,163 | 84,900 |
| 2018/02/13 | 1,238 | 1,238 | 1,186 | 1,204 | 111,000 |
| 2018/02/09 | 1,124 | 1,188 | 1,124 | 1,188 | 168,500 |
| 2018/02/08 | 1,210 | 1,249 | 1,210 | 1,244 | 153,100 |
| 2018/02/07 | 1,320 | 1,321 | 1,201 | 1,210 | 230,100 |
| 2018/02/06 | 1,250 | 1,256 | 1,165 | 1,230 | 297,800 |
| 2018/02/05 | 1,351 | 1,374 | 1,327 | 1,336 | 227,700 |
| 2018/02/02 | 1,425 | 1,425 | 1,382 | 1,404 | 175,300 |
| 2018/02/01 | 1,440 | 1,440 | 1,413 | 1,432 | 92,500 |
| 2018/01/31 | 1,401 | 1,440 | 1,401 | 1,416 | 109,000 |
| 2018/01/30 | 1,447 | 1,456 | 1,401 | 1,421 | 209,800 |
| 2018/01/29 | 1,523 | 1,523 | 1,455 | 1,463 | 206,300 |
| 2018/01/26 | 1,502 | 1,524 | 1,461 | 1,502 | 384,900 |
| 2018/01/25 | 1,598 | 1,614 | 1,490 | 1,498 | 826,900 |
| 2018/01/24 | 1,562 | 1,639 | 1,505 | 1,638 | 780,000 |
| 2018/01/23 | 1,508 | 1,546 | 1,477 | 1,544 | 738,900 |
| 2018/01/22 | 1,362 | 1,472 | 1,361 | 1,466 | 913,800 |
| 2018/01/19 | 1,425 | 1,600 | 1,341 | 1,358 | 7,005,600 |
| 2018/01/18 | 1,352 | 1,356 | 1,337 | 1,337 | 77,900 |
| 2018/01/17 | 1,355 | 1,355 | 1,333 | 1,347 | 86,800 |
| 2018/01/16 | 1,376 | 1,380 | 1,360 | 1,366 | 63,600 |
| 2018/01/15 | 1,361 | 1,381 | 1,355 | 1,371 | 45,100 |
| 2018/01/12 | 1,355 | 1,365 | 1,343 | 1,350 | 40,500 |
| 2018/01/11 | 1,370 | 1,376 | 1,337 | 1,352 | 99,900 |
| 2018/01/10 | 1,356 | 1,406 | 1,351 | 1,372 | 190,100 |
| 2018/01/09 | 1,343 | 1,361 | 1,333 | 1,354 | 118,600 |
| 2018/01/05 | 1,341 | 1,341 | 1,330 | 1,334 | 43,900 |
| 2018/01/04 | 1,349 | 1,354 | 1,325 | 1,331 | 72,500 |