[3912 東証1部] モバイルファクトリー 日足 時系列データ

[3912 東証1部] モバイルファクトリー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221420.001433.001395.001407.006370089696000
2017-09-211412.001458.001404.001428.00105300151362900
2017-09-201422.001425.001402.001408.003770053188700
2017-09-191421.001433.001404.001421.005630079916600
2017-09-151371.001418.001363.001392.006500090071500
2017-09-141413.001429.001370.001371.0091700128023100
2017-09-131471.001473.001420.001420.00100300144808300
2017-09-121351.001434.001351.001418.00140100195993100
2017-09-111311.001344.001306.001334.006880091389100
2017-09-081295.001324.001286.001290.00101300131600300
2017-09-071328.001341.001307.001308.0086100113940800
2017-09-061240.001348.001238.001314.00174700225419200
2017-09-051417.001426.001285.001300.00278400372306500
2017-09-041480.001480.001424.001435.0089000128760000
2017-09-011490.001497.001485.001488.004920073293400
2017-08-311503.001518.001485.001490.005740086054200
2017-08-301515.001529.001485.001503.0073700110574500
2017-08-291501.001530.001488.001521.004520068449700
2017-08-281550.001555.001515.001519.005400082727100
2017-08-251498.001535.001493.001535.0070400106421200
2017-08-241500.001518.001492.001500.005550083454400
2017-08-231501.001533.001495.001503.00104600158484400
2017-08-221488.001504.001474.001493.006010089479200
2017-08-211492.001507.001487.001490.004580068460300
2017-08-181492.001530.001483.001498.0099800150276600
2017-08-171530.001539.001509.001514.005390082050800
2017-08-161496.001535.001496.001526.0072300109930700
2017-08-151459.001496.001455.001489.006740099898100
2017-08-141446.001470.001432.001445.0092300133660300
2017-08-101522.001529.001466.001473.00122900182417300
2017-08-091555.001555.001496.001533.0094300143606900
2017-08-081508.001554.001508.001543.0097300149828600
2017-08-071510.001520.001494.001505.005480082458200
2017-08-041463.001505.001450.001498.0092100136315500
2017-08-031539.001542.001479.001487.00102100152926400
2017-08-021503.001556.001503.001529.0096400147605200
2017-08-011548.001558.001486.001494.00209100316390600
2017-07-311562.001584.001541.001557.00234400365670700
2017-07-281594.001594.001551.001576.00467100734569300
2017-07-271606.001610.001581.001590.00150100239096400
2017-07-261590.001615.001586.001606.00113700181901700
2017-07-251621.001625.001588.001595.00156300250616600
2017-07-241610.001633.001569.001615.00316400507092900
2017-07-211806.001889.001601.001629.0015878002730271200
2017-07-201799.001804.001754.001780.00231700412513400
2017-07-191731.001789.001723.001789.00250400439674100
2017-07-181711.001737.001685.001718.00240600411867000
2017-07-141662.001685.001650.001684.0078500131423800
2017-07-131703.001709.001658.001665.00132800223088000
2017-07-121700.001710.001630.001699.00216800363107400
2017-07-111653.001693.001629.001683.00163900271966100
2017-07-101599.001626.001570.001626.0096300154386300
2017-07-071572.001582.001559.001566.0065000102033200
2017-07-061614.001615.001562.001589.0079500126922500
2017-07-051570.001595.001540.001586.0098200154119100
2017-07-041615.001623.001557.001560.00113800180994000
2017-07-031633.001645.001598.001609.00118000189872000
2017-06-301623.001649.001618.001633.00125600204663300
2017-06-291727.001730.001670.001687.00121600206735200
2017-06-281820.001820.001671.001687.00241600416732500
2017-06-273675.003715.003550.003615.00103000373780000
2017-06-263665.003750.003625.003735.0090200333201000
2017-06-233685.003685.003570.003645.0082500298227500
2017-06-223640.003730.003610.003670.0073100268911500
2017-06-213700.003765.003635.003640.0093400346270000
2017-06-203695.003695.003615.003650.0038900142154000
2017-06-193535.003645.003505.003630.0074100265661500
2017-06-163645.003670.003530.003580.00111900400833500
2017-06-153685.003755.003600.003665.0066500245128500
2017-06-143775.003815.003670.003685.0069700259408000
2017-06-133730.003835.003655.003755.00112100419970000
2017-06-123900.003900.003725.003740.00191300726267500
2017-06-093645.003895.003635.003890.002928001108741000
2017-06-083725.003750.003610.003610.00127600471380500
2017-06-073510.003725.003510.003700.00151700553553500
2017-06-063710.003735.003485.003575.00168100606559000
2017-06-053600.003750.003600.003710.00194500718226000
2017-06-023640.003740.003560.003625.00265500968288000
2017-06-013590.003670.003530.003630.00156200562963500
2017-05-313600.003645.003510.003645.00218500782577500
2017-05-303630.003810.003500.003600.0012702004625020000
2017-05-293420.003420.003420.003420.0032000109440000
2017-05-262811.003015.002804.002920.00214600624442300
2017-05-252850.002863.002803.002803.0093600264342000
2017-05-242870.002881.002842.002854.0061900177100200
2017-05-232861.002890.002835.002862.0069300198490500
2017-05-222843.002915.002832.002864.0092800266192500
2017-05-192851.002930.002832.002834.00102700295024000
2017-05-182826.002880.002802.002830.00125800356595400
2017-05-172850.002944.002831.002926.00186400539497900
2017-05-162820.002890.002811.002840.0072500206425100
2017-05-152845.002863.002774.002808.0068100191999700
2017-05-122960.002960.002810.002827.00145000414389200
2017-05-112860.002975.002860.002960.00144700424199700
2017-05-102800.002919.002800.002861.00138700397937300
2017-05-092798.002812.002788.002793.0058000162288200
2017-05-082792.002817.002761.002789.00107800300835000
2017-05-022760.002760.002703.002711.0082500225026600
2017-05-012630.002764.002630.002730.00189100513378900
2017-04-282652.002652.002616.002621.0067300176971900
2017-04-272651.002667.002612.002628.0077100202674900
2017-04-262700.002709.002625.002650.00104500278180000
2017-04-252667.002683.002593.002628.00164400432617300
2017-04-242871.002872.002682.002683.00334300922546800
2017-04-212780.003125.002742.002920.0014390004274401600
2017-04-202653.002747.002653.002725.00105600285397700
2017-04-192600.002660.002583.002650.0045800120775900
2017-04-182669.002687.002602.002623.00104400276176800
2017-04-172489.002643.002489.002637.00102100264354800
2017-04-142492.002560.002456.002505.0059000147927600
2017-04-132405.002550.002373.002542.0098600241516200
2017-04-122550.002572.002451.002451.00130800327109900
2017-04-112626.002665.002591.002601.0059500156005300
2017-04-102709.002720.002670.002674.0060800163860800
2017-04-072656.002720.002541.002655.00163400431459300
2017-04-062756.002756.002650.002656.00115600310496000
2017-04-052826.002840.002751.002784.0064400180064500
2017-04-042853.002875.002690.002760.00162000451753600
2017-04-032999.002999.002876.002876.00116000337909600
2017-03-313080.003115.002980.002993.00103600314007000
2017-03-303110.003175.003030.003060.00159800493361000
2017-03-293030.003185.003015.003170.00156000489205500
2017-03-283030.003095.002988.002994.00113100341776700
2017-03-273125.003150.002975.002987.00256300776057400
2017-03-243215.003245.003150.003165.0091600291999500
2017-03-233325.003390.003140.003215.00129700422757500
2017-03-223375.003415.003280.003290.00154000516256500
2017-03-213450.003510.003290.003455.00224000763036000
2017-03-173720.003735.003460.003515.003091001103647000
2017-03-163650.003820.003550.003705.004683001720747000
2017-03-153680.004015.003505.003710.0010279003878610000
2017-03-143560.003700.003505.003700.00183800666363000
2017-03-133600.003765.003485.003530.00270300979420000
2017-03-103700.003765.003600.003675.00226000830771000
2017-03-093900.003910.003675.003700.003308001247658500
2017-03-083930.004080.003825.003830.004583001807838000
2017-03-074100.004210.003905.003940.0010415004223803500
2017-03-063830.004140.003710.004140.009625003834332500
2017-03-033800.003835.003585.003830.007342002746795000
2017-03-023895.004235.003635.003765.00393630015453355000
2017-03-013720.003765.003425.003615.008995003226603500
2017-02-283900.003960.003625.003760.0011764004447583500
2017-02-273550.004325.003540.003830.00329630013107610500
2017-02-243490.003990.003470.003690.00541930020165551000
2017-02-232801.003290.002792.003290.008480002643821000
2017-02-222850.002850.002789.002789.0045700128386200
2017-02-212860.002860.002790.002808.0046700131827500
2017-02-202836.002877.002800.002850.0058400166309100
2017-02-172851.002851.002783.002791.0083000232857400
2017-02-162935.002943.002863.002863.00138400401435600
2017-02-152878.002923.002855.002923.00149400432855000
2017-02-142850.002875.002829.002875.0076300217925700
2017-02-132765.002878.002763.002809.00141700399464400
2017-02-102703.002765.002695.002763.0063100171923200
2017-02-092700.002733.002697.002700.003120084620400
2017-02-082692.002731.002692.002705.002740074202800
2017-02-072709.002715.002673.002706.0059100159165900
2017-02-062720.002735.002700.002713.003660099388700
2017-02-032728.002750.002679.002695.0065300176826000
2017-02-022762.002779.002671.002703.00112600307629700
2017-02-012759.002798.002755.002771.0062200172827400
2017-01-312799.002820.002761.002773.0068800191599700
2017-01-302788.002857.002760.002829.00136400385023100
2017-01-272715.002765.002706.002746.0085900234747600
2017-01-262734.002744.002705.002715.0065800178814400
2017-01-252740.002767.002703.002713.00108200294516400
2017-01-242752.002822.002691.002736.00163800450030400
2017-01-232835.002925.002775.002795.00285800810151800
2017-01-202754.003020.002754.002845.0014147004123345100
2017-01-192702.002798.002697.002753.00176900487820900
2017-01-182700.002725.002660.002672.0064300172565700
2017-01-172680.002735.002660.002701.0067200181053800
2017-01-162682.002694.002661.002661.003100082862000
2017-01-132690.002690.002652.002673.0044800119500600
2017-01-122690.002714.002664.002664.0044500119712200
2017-01-112716.002739.002684.002690.0053600145111500
2017-01-102640.002719.002640.002712.0087100234349200
2017-01-062650.002726.002640.002653.00132500353668100
2017-01-052712.002745.002684.002700.00154500417899900
2017-01-042829.002860.002741.002762.00185900520282300
2016-12-302812.002885.002812.002861.0056600161256100
2016-12-292900.002909.002810.002822.0071500203601500
2016-12-282880.002917.002851.002897.0057300166187200
2016-12-272906.002929.002850.002862.0063100182106600
2016-12-262811.002947.002811.002900.00109000315320500
2016-12-222850.002850.002810.002811.0047800134895600
2016-12-212840.002875.002810.002850.0064300182302800
2016-12-202860.002880.002830.002832.0068700195817500
2016-12-192919.002930.002860.002881.0091500264219000
2016-12-162985.003020.002911.002919.00106500314439800
2016-12-152830.003020.002807.002960.00208500607209600
2016-12-142900.002915.002808.002850.00100700287683000
2016-12-132877.002926.002870.002894.0081300235669100
2016-12-122890.002942.002851.002900.0084900245912700
2016-12-092822.002893.002780.002882.00127400360649700
2016-12-083050.003070.002869.002885.00179800527836600
2016-12-072985.003080.002985.003000.00161500486951000
2016-12-063095.003195.002957.002975.003416001042821300
2016-12-052852.003100.002817.003040.004839001457174500
2016-12-022801.002874.002777.002870.00111200312377100
2016-12-012858.002931.002800.002834.00149200425094800
2016-11-302861.002945.002815.002832.00114100327387900
2016-11-292973.003065.002860.002880.004516001329728300
2016-11-282677.003150.002677.003110.0011246003386298600
2016-11-252706.002784.002620.002667.0077200207842900
2016-11-242766.002766.002675.002685.0080800218671000
2016-11-222777.002814.002700.002732.00104700287957700
2016-11-212900.002936.002750.002821.00125400355214500
2016-11-182750.002890.002740.002870.00193100545535900
2016-11-172655.002746.002655.002711.0088200238625200
2016-11-162550.002678.002550.002648.0098000258152200
2016-11-152551.002615.002485.002591.0056400144505700
2016-11-142450.002629.002435.002566.0081700209507000
2016-11-112571.002590.002454.002490.00140100351298000
2016-11-102626.002666.002570.002626.00134000351939100
2016-11-092665.002727.002260.002489.00376800921320700
2016-11-082720.002747.002682.002687.0055500150294300
2016-11-072772.002775.002683.002733.0073700201229600
2016-11-042831.002859.002720.002737.00142700393741800
2016-11-022887.003000.002819.002881.00148000429849500
2016-11-013000.003055.002910.002956.003761001122873900
2016-10-312825.002899.002825.002872.00113400325076500
2016-10-282800.002888.002770.002825.00152400430348800
2016-10-272745.002770.002680.002768.00131200356115200
2016-10-262741.002790.002741.002758.0088100243435000
2016-10-252784.002802.002733.002741.00132000364962200
2016-10-242809.002869.002780.002784.00189900533579600
2016-10-212850.002900.002774.002824.004445001258398500
2016-10-203140.003275.002939.002950.0013460004162281700
2016-10-193470.003485.003030.003030.0011776003861756500
2016-10-182888.003150.002880.003135.003828001158208000
2016-10-172850.002955.002806.002900.00264700763614200
2016-10-142757.002785.002700.002744.00136500373762900
2016-10-132936.002940.002720.002783.003778001052354500
2016-10-122950.003070.002891.002915.00246600732466600
2016-10-113160.003165.002977.003005.003756001148982400
2016-10-072989.003220.002920.003105.0013458004148000400
2016-10-062810.003260.002632.003010.0017318005147176200
2016-10-052811.002927.002770.002780.00334400945944900
2016-10-042835.002888.002762.002782.00210400590525800
2016-10-033050.003080.002731.002843.006518001863535600
2016-09-303150.003290.003100.003105.00254500809749500
2016-09-293380.003390.003110.003160.00291400932698500
2016-09-283280.003480.003275.003325.003450001160540500
2016-09-276560.006700.006400.006490.001900001242672000
2016-09-266730.007050.006430.006600.002880001935179000
2016-09-236520.007220.006500.006780.006777004628641000
2016-09-216050.006440.005920.006420.001988001233412000
2016-09-205940.006220.005750.006100.001735001051250000
2016-09-165730.006050.005590.005920.002056001203246000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog