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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,377 | 1,378 | 1,339 | 1,353 | 94,500 |
| 2019/12/27 | 1,366 | 1,383 | 1,348 | 1,381 | 118,100 |
| 2019/12/26 | 1,350 | 1,363 | 1,339 | 1,359 | 78,400 |
| 2019/12/25 | 1,345 | 1,364 | 1,333 | 1,342 | 111,400 |
| 2019/12/24 | 1,331 | 1,356 | 1,329 | 1,345 | 104,700 |
| 2019/12/23 | 1,361 | 1,373 | 1,331 | 1,334 | 113,500 |
| 2019/12/20 | 1,350 | 1,372 | 1,341 | 1,361 | 108,000 |
| 2019/12/19 | 1,343 | 1,360 | 1,339 | 1,356 | 98,000 |
| 2019/12/18 | 1,389 | 1,389 | 1,331 | 1,351 | 130,600 |
| 2019/12/17 | 1,357 | 1,388 | 1,354 | 1,382 | 91,500 |
| 2019/12/16 | 1,350 | 1,373 | 1,333 | 1,345 | 124,000 |
| 2019/12/13 | 1,399 | 1,400 | 1,355 | 1,356 | 173,500 |
| 2019/12/12 | 1,414 | 1,414 | 1,385 | 1,387 | 109,000 |
| 2019/12/11 | 1,417 | 1,426 | 1,401 | 1,405 | 74,600 |
| 2019/12/10 | 1,404 | 1,427 | 1,401 | 1,417 | 65,800 |
| 2019/12/09 | 1,425 | 1,431 | 1,402 | 1,407 | 66,400 |
| 2019/12/06 | 1,408 | 1,435 | 1,404 | 1,423 | 104,900 |
| 2019/12/05 | 1,411 | 1,416 | 1,399 | 1,410 | 64,800 |
| 2019/12/04 | 1,412 | 1,422 | 1,407 | 1,415 | 71,800 |
| 2019/12/03 | 1,386 | 1,427 | 1,384 | 1,424 | 82,800 |
| 2019/12/02 | 1,415 | 1,433 | 1,396 | 1,396 | 168,500 |
| 2019/11/29 | 1,428 | 1,430 | 1,402 | 1,415 | 179,700 |
| 2019/11/28 | 1,476 | 1,476 | 1,426 | 1,434 | 138,800 |
| 2019/11/27 | 1,481 | 1,485 | 1,463 | 1,470 | 53,300 |
| 2019/11/26 | 1,495 | 1,495 | 1,470 | 1,472 | 63,900 |
| 2019/11/25 | 1,499 | 1,516 | 1,490 | 1,495 | 105,600 |
| 2019/11/22 | 1,454 | 1,498 | 1,454 | 1,487 | 176,200 |
| 2019/11/21 | 1,465 | 1,484 | 1,435 | 1,462 | 103,900 |
| 2019/11/20 | 1,478 | 1,492 | 1,455 | 1,455 | 109,900 |
| 2019/11/19 | 1,455 | 1,484 | 1,454 | 1,482 | 146,100 |
| 2019/11/18 | 1,419 | 1,460 | 1,418 | 1,445 | 236,000 |
| 2019/11/15 | 1,407 | 1,420 | 1,395 | 1,409 | 111,600 |
| 2019/11/14 | 1,439 | 1,452 | 1,408 | 1,415 | 90,200 |
| 2019/11/13 | 1,436 | 1,443 | 1,408 | 1,430 | 106,500 |
| 2019/11/12 | 1,452 | 1,452 | 1,429 | 1,443 | 84,900 |
| 2019/11/11 | 1,436 | 1,453 | 1,429 | 1,446 | 152,500 |
| 2019/11/08 | 1,398 | 1,441 | 1,392 | 1,438 | 204,600 |
| 2019/11/07 | 1,394 | 1,404 | 1,372 | 1,398 | 191,400 |
| 2019/11/06 | 1,420 | 1,420 | 1,391 | 1,406 | 173,500 |
| 2019/11/05 | 1,455 | 1,469 | 1,430 | 1,432 | 176,400 |
| 2019/11/01 | 1,429 | 1,445 | 1,411 | 1,444 | 148,100 |
| 2019/10/31 | 1,422 | 1,431 | 1,392 | 1,423 | 256,400 |
| 2019/10/30 | 1,455 | 1,458 | 1,414 | 1,414 | 244,500 |
| 2019/10/29 | 1,460 | 1,468 | 1,441 | 1,455 | 147,900 |
| 2019/10/28 | 1,476 | 1,477 | 1,441 | 1,450 | 186,200 |
| 2019/10/25 | 1,462 | 1,500 | 1,455 | 1,479 | 166,500 |
| 2019/10/24 | 1,486 | 1,500 | 1,454 | 1,461 | 208,100 |
| 2019/10/23 | 1,501 | 1,504 | 1,432 | 1,458 | 386,000 |
| 2019/10/21 | 1,490 | 1,533 | 1,484 | 1,499 | 593,400 |
| 2019/10/18 | 1,761 | 1,764 | 1,480 | 1,492 | 1,697,100 |
| 2019/10/17 | 1,639 | 1,741 | 1,639 | 1,730 | 229,200 |
| 2019/10/16 | 1,680 | 1,685 | 1,631 | 1,636 | 94,500 |
| 2019/10/15 | 1,629 | 1,669 | 1,626 | 1,666 | 60,900 |
| 2019/10/11 | 1,645 | 1,665 | 1,602 | 1,620 | 82,400 |
| 2019/10/10 | 1,681 | 1,695 | 1,639 | 1,648 | 55,500 |
| 2019/10/09 | 1,655 | 1,685 | 1,649 | 1,677 | 51,200 |
| 2019/10/08 | 1,697 | 1,720 | 1,667 | 1,671 | 107,700 |
| 2019/10/07 | 1,662 | 1,694 | 1,649 | 1,686 | 80,500 |
| 2019/10/04 | 1,619 | 1,668 | 1,610 | 1,643 | 85,800 |
| 2019/10/03 | 1,601 | 1,633 | 1,600 | 1,618 | 61,000 |
| 2019/10/02 | 1,626 | 1,672 | 1,626 | 1,635 | 74,600 |
| 2019/10/01 | 1,680 | 1,686 | 1,629 | 1,632 | 43,300 |
| 2019/09/30 | 1,639 | 1,671 | 1,624 | 1,665 | 68,200 |
| 2019/09/27 | 1,633 | 1,641 | 1,595 | 1,639 | 87,400 |
| 2019/09/26 | 1,699 | 1,716 | 1,633 | 1,638 | 85,600 |
| 2019/09/25 | 1,683 | 1,722 | 1,667 | 1,686 | 111,100 |
| 2019/09/24 | 1,644 | 1,685 | 1,644 | 1,676 | 81,800 |
| 2019/09/20 | 1,612 | 1,656 | 1,596 | 1,628 | 67,000 |
| 2019/09/19 | 1,594 | 1,618 | 1,593 | 1,599 | 76,900 |
| 2019/09/18 | 1,633 | 1,638 | 1,572 | 1,586 | 126,000 |
| 2019/09/17 | 1,608 | 1,650 | 1,589 | 1,642 | 85,000 |
| 2019/09/13 | 1,616 | 1,629 | 1,602 | 1,606 | 53,900 |
| 2019/09/12 | 1,630 | 1,631 | 1,586 | 1,616 | 101,200 |
| 2019/09/11 | 1,605 | 1,645 | 1,582 | 1,630 | 81,300 |
| 2019/09/10 | 1,681 | 1,681 | 1,609 | 1,610 | 93,000 |
| 2019/09/09 | 1,632 | 1,691 | 1,622 | 1,673 | 61,500 |
| 2019/09/06 | 1,645 | 1,701 | 1,632 | 1,639 | 82,100 |
| 2019/09/05 | 1,663 | 1,683 | 1,621 | 1,645 | 114,900 |
| 2019/09/04 | 1,715 | 1,723 | 1,655 | 1,657 | 98,100 |
| 2019/09/03 | 1,724 | 1,738 | 1,705 | 1,717 | 57,000 |
| 2019/09/02 | 1,716 | 1,746 | 1,693 | 1,740 | 75,400 |
| 2019/08/30 | 1,705 | 1,726 | 1,693 | 1,716 | 57,800 |
| 2019/08/29 | 1,750 | 1,750 | 1,689 | 1,701 | 127,800 |
| 2019/08/28 | 1,735 | 1,737 | 1,693 | 1,736 | 76,600 |
| 2019/08/27 | 1,728 | 1,742 | 1,699 | 1,720 | 49,000 |
| 2019/08/26 | 1,672 | 1,722 | 1,667 | 1,702 | 60,000 |
| 2019/08/23 | 1,737 | 1,746 | 1,685 | 1,701 | 118,000 |
| 2019/08/22 | 1,752 | 1,774 | 1,712 | 1,765 | 141,200 |
| 2019/08/21 | 1,647 | 1,738 | 1,629 | 1,726 | 229,900 |
| 2019/08/20 | 1,701 | 1,702 | 1,617 | 1,619 | 255,900 |
| 2019/08/19 | 1,805 | 1,806 | 1,717 | 1,718 | 201,900 |
| 2019/08/16 | 1,719 | 1,816 | 1,699 | 1,797 | 281,400 |
| 2019/08/15 | 1,716 | 1,780 | 1,706 | 1,724 | 250,500 |
| 2019/08/14 | 1,659 | 1,744 | 1,658 | 1,731 | 290,200 |
| 2019/08/13 | 1,614 | 1,648 | 1,605 | 1,643 | 89,100 |
| 2019/08/09 | 1,607 | 1,628 | 1,586 | 1,619 | 56,300 |
| 2019/08/08 | 1,605 | 1,622 | 1,558 | 1,603 | 95,400 |
| 2019/08/07 | 1,589 | 1,656 | 1,581 | 1,603 | 182,100 |
| 2019/08/06 | 1,622 | 1,666 | 1,575 | 1,592 | 272,100 |
| 2019/08/05 | 1,668 | 1,697 | 1,611 | 1,687 | 265,900 |
| 2019/08/02 | 1,597 | 1,659 | 1,580 | 1,652 | 278,300 |
| 2019/08/01 | 1,549 | 1,635 | 1,541 | 1,629 | 292,400 |
| 2019/07/31 | 1,464 | 1,580 | 1,445 | 1,573 | 301,400 |
| 2019/07/30 | 1,458 | 1,485 | 1,430 | 1,476 | 178,100 |
| 2019/07/29 | 1,410 | 1,480 | 1,402 | 1,463 | 216,800 |
| 2019/07/26 | 1,361 | 1,429 | 1,361 | 1,404 | 192,300 |
| 2019/07/25 | 1,394 | 1,400 | 1,360 | 1,369 | 110,200 |
| 2019/07/24 | 1,407 | 1,415 | 1,373 | 1,389 | 202,100 |
| 2019/07/23 | 1,428 | 1,439 | 1,406 | 1,406 | 175,700 |
| 2019/07/22 | 1,458 | 1,470 | 1,388 | 1,439 | 442,100 |
| 2019/07/19 | 1,560 | 1,571 | 1,401 | 1,446 | 889,900 |
| 2019/07/18 | 1,585 | 1,634 | 1,528 | 1,552 | 305,400 |
| 2019/07/17 | 1,533 | 1,599 | 1,510 | 1,585 | 191,300 |
| 2019/07/16 | 1,522 | 1,536 | 1,495 | 1,533 | 195,600 |
| 2019/07/12 | 1,520 | 1,541 | 1,495 | 1,496 | 128,000 |
| 2019/07/11 | 1,545 | 1,559 | 1,521 | 1,522 | 89,400 |
| 2019/07/10 | 1,542 | 1,560 | 1,511 | 1,545 | 73,700 |
| 2019/07/09 | 1,540 | 1,551 | 1,518 | 1,540 | 74,400 |
| 2019/07/08 | 1,520 | 1,558 | 1,520 | 1,540 | 81,500 |
| 2019/07/05 | 1,530 | 1,535 | 1,507 | 1,531 | 75,700 |
| 2019/07/04 | 1,506 | 1,537 | 1,492 | 1,530 | 83,300 |
| 2019/07/03 | 1,483 | 1,507 | 1,469 | 1,500 | 89,100 |
| 2019/07/02 | 1,438 | 1,490 | 1,433 | 1,476 | 66,600 |
| 2019/07/01 | 1,465 | 1,481 | 1,455 | 1,456 | 58,200 |
| 2019/06/28 | 1,420 | 1,454 | 1,408 | 1,445 | 46,700 |
| 2019/06/27 | 1,416 | 1,433 | 1,405 | 1,433 | 44,000 |
| 2019/06/26 | 1,413 | 1,433 | 1,400 | 1,416 | 36,900 |
| 2019/06/25 | 1,441 | 1,463 | 1,421 | 1,422 | 46,100 |
| 2019/06/24 | 1,429 | 1,451 | 1,409 | 1,446 | 78,700 |
| 2019/06/21 | 1,437 | 1,462 | 1,417 | 1,429 | 98,200 |
| 2019/06/20 | 1,394 | 1,427 | 1,379 | 1,419 | 69,900 |
| 2019/06/19 | 1,393 | 1,406 | 1,375 | 1,395 | 77,800 |
| 2019/06/18 | 1,414 | 1,414 | 1,359 | 1,369 | 72,600 |
| 2019/06/17 | 1,388 | 1,420 | 1,370 | 1,414 | 62,100 |
| 2019/06/14 | 1,368 | 1,396 | 1,355 | 1,385 | 53,100 |
| 2019/06/13 | 1,376 | 1,379 | 1,347 | 1,368 | 69,000 |
| 2019/06/12 | 1,384 | 1,397 | 1,372 | 1,376 | 45,000 |
| 2019/06/11 | 1,386 | 1,396 | 1,365 | 1,393 | 50,300 |
| 2019/06/10 | 1,399 | 1,406 | 1,382 | 1,382 | 56,100 |
| 2019/06/07 | 1,381 | 1,387 | 1,359 | 1,384 | 50,100 |
| 2019/06/06 | 1,403 | 1,415 | 1,367 | 1,373 | 59,500 |
| 2019/06/05 | 1,388 | 1,416 | 1,352 | 1,412 | 126,000 |
| 2019/06/04 | 1,376 | 1,376 | 1,303 | 1,347 | 180,100 |
| 2019/06/03 | 1,424 | 1,435 | 1,346 | 1,384 | 286,700 |
| 2019/05/31 | 1,500 | 1,500 | 1,430 | 1,443 | 207,300 |
| 2019/05/30 | 1,547 | 1,557 | 1,486 | 1,500 | 117,100 |
| 2019/05/29 | 1,515 | 1,589 | 1,502 | 1,547 | 288,600 |
| 2019/05/28 | 1,525 | 1,609 | 1,446 | 1,522 | 506,500 |
| 2019/05/27 | 1,516 | 1,525 | 1,489 | 1,492 | 59,000 |
| 2019/05/24 | 1,480 | 1,516 | 1,461 | 1,509 | 65,300 |
| 2019/05/23 | 1,522 | 1,528 | 1,498 | 1,503 | 74,200 |
| 2019/05/22 | 1,514 | 1,549 | 1,510 | 1,534 | 68,800 |
| 2019/05/21 | 1,506 | 1,517 | 1,465 | 1,514 | 79,600 |
| 2019/05/20 | 1,529 | 1,542 | 1,491 | 1,512 | 65,900 |
| 2019/05/17 | 1,499 | 1,524 | 1,493 | 1,522 | 58,900 |
| 2019/05/16 | 1,519 | 1,530 | 1,470 | 1,482 | 79,500 |
| 2019/05/15 | 1,480 | 1,522 | 1,476 | 1,519 | 72,200 |
| 2019/05/14 | 1,415 | 1,483 | 1,397 | 1,480 | 147,300 |
| 2019/05/13 | 1,490 | 1,492 | 1,431 | 1,475 | 105,400 |
| 2019/05/10 | 1,417 | 1,476 | 1,398 | 1,470 | 148,200 |
| 2019/05/09 | 1,474 | 1,485 | 1,413 | 1,417 | 204,800 |
| 2019/05/08 | 1,472 | 1,511 | 1,462 | 1,476 | 164,200 |
| 2019/05/07 | 1,521 | 1,577 | 1,480 | 1,491 | 231,900 |
| 2019/04/26 | 1,513 | 1,550 | 1,498 | 1,531 | 243,500 |
| 2019/04/25 | 1,466 | 1,524 | 1,465 | 1,513 | 182,400 |
| 2019/04/24 | 1,440 | 1,488 | 1,440 | 1,475 | 220,800 |
| 2019/04/23 | 1,466 | 1,469 | 1,420 | 1,434 | 341,600 |
| 2019/04/22 | 1,518 | 1,555 | 1,475 | 1,479 | 688,200 |
| 2019/04/19 | 1,375 | 1,597 | 1,368 | 1,569 | 2,085,800 |
| 2019/04/18 | 1,399 | 1,399 | 1,342 | 1,357 | 149,800 |
| 2019/04/17 | 1,380 | 1,392 | 1,361 | 1,392 | 114,800 |
| 2019/04/16 | 1,355 | 1,385 | 1,346 | 1,362 | 110,500 |
| 2019/04/15 | 1,322 | 1,353 | 1,312 | 1,350 | 93,900 |
| 2019/04/12 | 1,339 | 1,350 | 1,319 | 1,320 | 95,200 |
| 2019/04/11 | 1,349 | 1,358 | 1,333 | 1,335 | 70,300 |
| 2019/04/10 | 1,351 | 1,362 | 1,322 | 1,355 | 49,400 |
| 2019/04/09 | 1,380 | 1,402 | 1,349 | 1,357 | 97,900 |
| 2019/04/08 | 1,396 | 1,402 | 1,376 | 1,387 | 47,600 |
| 2019/04/05 | 1,381 | 1,402 | 1,375 | 1,395 | 33,600 |
| 2019/04/04 | 1,405 | 1,428 | 1,378 | 1,381 | 65,100 |
| 2019/04/03 | 1,407 | 1,429 | 1,392 | 1,404 | 56,000 |
| 2019/04/02 | 1,450 | 1,458 | 1,408 | 1,410 | 62,500 |
| 2019/04/01 | 1,440 | 1,483 | 1,434 | 1,440 | 97,700 |
| 2019/03/29 | 1,438 | 1,454 | 1,403 | 1,429 | 53,000 |
| 2019/03/28 | 1,474 | 1,474 | 1,424 | 1,428 | 64,300 |
| 2019/03/27 | 1,429 | 1,492 | 1,429 | 1,479 | 77,300 |
| 2019/03/26 | 1,401 | 1,449 | 1,401 | 1,427 | 73,200 |
| 2019/03/25 | 1,420 | 1,437 | 1,389 | 1,391 | 135,900 |
| 2019/03/22 | 1,469 | 1,495 | 1,465 | 1,470 | 57,800 |
| 2019/03/20 | 1,455 | 1,482 | 1,446 | 1,474 | 62,500 |
| 2019/03/19 | 1,485 | 1,488 | 1,457 | 1,458 | 50,200 |
| 2019/03/18 | 1,460 | 1,515 | 1,455 | 1,483 | 90,400 |
| 2019/03/15 | 1,476 | 1,512 | 1,455 | 1,459 | 116,600 |
| 2019/03/14 | 1,468 | 1,492 | 1,455 | 1,478 | 88,000 |
| 2019/03/13 | 1,412 | 1,457 | 1,402 | 1,452 | 78,700 |
| 2019/03/12 | 1,381 | 1,439 | 1,378 | 1,428 | 79,600 |
| 2019/03/11 | 1,353 | 1,378 | 1,339 | 1,377 | 76,000 |
| 2019/03/08 | 1,411 | 1,416 | 1,349 | 1,353 | 132,100 |
| 2019/03/07 | 1,414 | 1,463 | 1,410 | 1,439 | 91,000 |
| 2019/03/06 | 1,407 | 1,432 | 1,383 | 1,428 | 85,500 |
| 2019/03/05 | 1,451 | 1,463 | 1,420 | 1,425 | 65,100 |
| 2019/03/04 | 1,456 | 1,481 | 1,456 | 1,457 | 65,500 |
| 2019/03/01 | 1,476 | 1,495 | 1,456 | 1,456 | 78,700 |
| 2019/02/28 | 1,515 | 1,515 | 1,462 | 1,481 | 112,800 |
| 2019/02/27 | 1,469 | 1,502 | 1,459 | 1,498 | 70,600 |
| 2019/02/26 | 1,516 | 1,518 | 1,458 | 1,469 | 134,600 |
| 2019/02/25 | 1,460 | 1,494 | 1,428 | 1,488 | 118,200 |
| 2019/02/22 | 1,426 | 1,448 | 1,417 | 1,446 | 69,500 |
| 2019/02/21 | 1,431 | 1,440 | 1,419 | 1,426 | 147,800 |
| 2019/02/20 | 1,473 | 1,489 | 1,427 | 1,447 | 193,900 |
| 2019/02/19 | 1,530 | 1,543 | 1,477 | 1,481 | 254,000 |
| 2019/02/18 | 1,532 | 1,571 | 1,516 | 1,562 | 144,600 |
| 2019/02/15 | 1,480 | 1,526 | 1,472 | 1,526 | 125,200 |
| 2019/02/14 | 1,518 | 1,540 | 1,483 | 1,489 | 239,900 |
| 2019/02/13 | 1,550 | 1,576 | 1,517 | 1,533 | 252,200 |
| 2019/02/12 | 1,610 | 1,618 | 1,553 | 1,557 | 195,800 |
| 2019/02/08 | 1,600 | 1,629 | 1,582 | 1,617 | 185,200 |
| 2019/02/07 | 1,619 | 1,646 | 1,592 | 1,633 | 225,700 |
| 2019/02/06 | 1,628 | 1,633 | 1,586 | 1,606 | 207,400 |
| 2019/02/05 | 1,593 | 1,639 | 1,585 | 1,613 | 280,300 |
| 2019/02/04 | 1,560 | 1,583 | 1,544 | 1,581 | 172,300 |
| 2019/02/01 | 1,517 | 1,559 | 1,511 | 1,536 | 287,700 |
| 2019/01/31 | 1,499 | 1,554 | 1,473 | 1,504 | 306,600 |
| 2019/01/30 | 1,548 | 1,587 | 1,490 | 1,498 | 476,400 |
| 2019/01/29 | 1,510 | 1,549 | 1,485 | 1,545 | 469,000 |
| 2019/01/28 | 1,460 | 1,527 | 1,422 | 1,516 | 701,400 |
| 2019/01/25 | 1,298 | 1,460 | 1,295 | 1,454 | 1,304,400 |
| 2019/01/24 | 1,267 | 1,288 | 1,256 | 1,283 | 75,900 |
| 2019/01/23 | 1,249 | 1,288 | 1,238 | 1,267 | 58,400 |
| 2019/01/22 | 1,275 | 1,275 | 1,230 | 1,258 | 95,700 |
| 2019/01/21 | 1,331 | 1,338 | 1,260 | 1,268 | 167,100 |
| 2019/01/18 | 1,270 | 1,321 | 1,246 | 1,309 | 202,000 |
| 2019/01/17 | 1,183 | 1,260 | 1,170 | 1,256 | 214,900 |
| 2019/01/16 | 1,134 | 1,177 | 1,121 | 1,167 | 133,400 |
| 2019/01/15 | 1,070 | 1,132 | 1,061 | 1,125 | 88,800 |
| 2019/01/11 | 1,081 | 1,111 | 1,071 | 1,073 | 59,400 |
| 2019/01/10 | 1,093 | 1,103 | 1,052 | 1,071 | 49,600 |
| 2019/01/09 | 1,122 | 1,132 | 1,085 | 1,087 | 76,500 |
| 2019/01/08 | 1,090 | 1,135 | 1,090 | 1,115 | 77,200 |
| 2019/01/07 | 1,071 | 1,107 | 1,061 | 1,092 | 96,800 |
| 2019/01/04 | 1,010 | 1,044 | 989 | 1,041 | 115,000 |