3138 (株)富士山マガジンサービスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,246	1,246	1,222	1,229	2,700	1,229
2017-12-28	1,236	1,247	1,228	1,238	5,400	1,238
2017-12-27	1,227	1,249	1,210	1,235	5,900	1,235
2017-12-26	1,240	1,246	1,222	1,235	10,200	1,235
2017-12-25	1,237	1,246	1,205	1,223	6,400	1,223
2017-12-22	1,230	1,246	1,214	1,246	24,800	1,246
2017-12-21	1,218	1,228	1,204	1,228	54,800	1,228
2017-12-20	1,223	1,230	1,215	1,217	2,600	1,217
2017-12-19	1,241	1,241	1,211	1,230	40,600	1,230
2017-12-18	1,249	1,249	1,230	1,244	25,400	1,244
2017-12-15	1,243	1,255	1,236	1,254	3,400	1,254
2017-12-14	1,244	1,255	1,243	1,244	14,400	1,244
2017-12-13	1,242	1,250	1,230	1,234	6,300	1,234
2017-12-12	1,246	1,255	1,238	1,240	4,900	1,240
2017-12-11	1,250	1,250	1,241	1,248	3,100	1,248
2017-12-08	1,254	1,259	1,233	1,237	6,100	1,237
2017-12-07	1,250	1,259	1,241	1,245	1,800	1,245
2017-12-06	1,252	1,252	1,223	1,245	5,400	1,245
2017-12-05	1,260	1,261	1,245	1,246	3,000	1,246
2017-12-04	1,258	1,267	1,256	1,257	8,000	1,257
2017-12-01	1,269	1,270	1,249	1,256	7,000	1,256
2017-11-30	1,272	1,272	1,252	1,256	4,200	1,256
2017-11-29	1,254	1,280	1,254	1,271	17,100	1,271
2017-11-28	1,244	1,270	1,240	1,252	5,200	1,252
2017-11-27	1,259	1,259	1,239	1,240	5,800	1,240
2017-11-24	1,250	1,250	1,202	1,240	25,600	1,240
2017-11-22	1,282	1,283	1,258	1,258	5,800	1,258
2017-11-21	1,270	1,274	1,260	1,271	4,100	1,271
2017-11-20	1,266	1,274	1,265	1,269	3,700	1,269
2017-11-17	1,285	1,285	1,251	1,266	10,000	1,266
2017-11-16	1,287	1,299	1,276	1,285	6,200	1,285
2017-11-15	1,295	1,300	1,286	1,295	9,400	1,295
2017-11-13	1,329	1,329	1,293	1,293	22,000	1,293
2017-11-10	1,318	1,330	1,317	1,330	22,200	1,330
2017-11-09	1,338	1,338	1,312	1,328	7,600	1,328
2017-11-08	1,350	1,355	1,338	1,338	3,200	1,338
2017-11-07	1,381	1,388	1,360	1,360	3,200	1,360
2017-11-06	1,402	1,402	1,386	1,389	1,800	1,389
2017-11-02	1,416	1,428	1,380	1,402	8,800	1,402
2017-11-01	1,421	1,425	1,410	1,424	6,100	1,424
2017-10-31	1,397	1,420	1,391	1,420	7,700	1,420
2017-10-30	1,381	1,400	1,380	1,383	7,500	1,383
2017-10-27	1,382	1,382	1,370	1,380	4,700	1,380
2017-10-26	1,380	1,380	1,371	1,378	7,000	1,378
2017-10-25	1,352	1,378	1,352	1,376	7,300	1,376
2017-10-24	1,334	1,383	1,334	1,361	2,700	1,361
2017-10-23	1,336	1,342	1,336	1,338	1,100	1,338
2017-10-20	1,330	1,350	1,328	1,350	5,600	1,350
2017-10-19	1,339	1,343	1,326	1,336	2,400	1,336
2017-10-18	1,324	1,338	1,322	1,323	2,500	1,323
2017-10-17	1,325	1,325	1,318	1,320	2,400	1,320
2017-10-16	1,339	1,341	1,326	1,326	4,300	1,326
2017-10-13	1,330	1,338	1,321	1,338	3,000	1,338
2017-10-12	1,329	1,330	1,323	1,330	1,900	1,330
2017-10-11	1,324	1,337	1,320	1,320	9,100	1,320
2017-10-10	1,318	1,327	1,311	1,324	7,400	1,324
2017-10-06	1,311	1,323	1,311	1,323	3,400	1,323
2017-10-05	1,325	1,330	1,316	1,316	6,100	1,316
2017-10-04	1,322	1,328	1,315	1,318	1,500	1,318
2017-10-03	1,312	1,325	1,310	1,322	5,600	1,322
2017-10-02	1,321	1,337	1,306	1,312	9,400	1,312
2017-09-29	1,345	1,345	1,320	1,326	5,200	1,326
2017-09-28	1,349	1,355	1,329	1,334	6,500	1,334
2017-09-27	1,322	1,349	1,311	1,349	4,000	1,349
2017-09-26	1,316	1,350	1,302	1,317	11,400	1,317
2017-09-25	1,317	1,317	1,297	1,303	6,700	1,303
2017-09-22	1,315	1,325	1,300	1,308	7,200	1,308
2017-09-21	1,338	1,338	1,311	1,319	3,300	1,319
2017-09-20	1,315	1,340	1,298	1,340	9,000	1,340
2017-09-19	1,311	1,327	1,306	1,315	4,600	1,315
2017-09-15	1,305	1,310	1,291	1,293	4,300	1,293
2017-09-14	1,301	1,301	1,286	1,299	6,400	1,299
2017-09-13	1,310	1,314	1,300	1,304	5,100	1,304
2017-09-12	1,300	1,348	1,297	1,301	4,100	1,301
2017-09-11	1,287	1,310	1,285	1,294	12,800	1,294
2017-09-08	1,300	1,300	1,280	1,283	4,200	1,283
2017-09-07	1,303	1,319	1,300	1,301	11,700	1,301
2017-09-06	1,288	1,314	1,275	1,300	22,200	1,300
2017-09-05	1,350	1,353	1,314	1,314	21,300	1,314
2017-09-04	1,394	1,394	1,331	1,343	20,000	1,343
2017-09-01	1,384	1,395	1,369	1,395	2,600	1,395
2017-08-31	1,377	1,382	1,368	1,382	1,200	1,382
2017-08-30	1,361	1,374	1,355	1,357	4,100	1,357
2017-08-29	1,352	1,375	1,352	1,361	4,600	1,361
2017-08-28	2,720	2,758	2,703	2,709	2,200	1,354.50
2017-08-25	2,720	2,727	2,720	2,720	1,700	1,360
2017-08-24	2,745	2,745	2,710	2,720	1,300	1,360
2017-08-23	2,702	2,730	2,702	2,730	1,000	1,365
2017-08-22	2,739	2,739	2,700	2,700	2,200	1,350
2017-08-21	2,708	2,750	2,700	2,701	5,800	1,350.50
2017-08-18	2,746	2,800	2,746	2,798	1,600	1,399
2017-08-17	2,840	2,890	2,752	2,836	1,900	1,418
2017-08-16	2,639	2,848	2,639	2,848	4,800	1,424
2017-08-15	2,612	2,664	2,612	2,630	3,000	1,315
2017-08-14	2,626	2,633	2,610	2,615	5,400	1,307.50
2017-08-10	2,690	2,730	2,686	2,703	3,100	1,351.50
2017-08-09	2,780	2,780	2,710	2,750	3,900	1,375
2017-08-08	2,792	2,797	2,771	2,797	1,000	1,398.50
2017-08-07	2,783	2,790	2,765	2,790	2,700	1,395
2017-08-04	2,725	2,776	2,725	2,776	800	1,388
2017-08-03	2,850	2,850	2,700	2,724	21,100	1,362
2017-08-02	2,825	2,850	2,825	2,850	2,500	1,425
2017-08-01	2,970	2,970	2,800	2,821	7,600	1,410.50
2017-07-31	3,125	3,165	2,985	3,030	4,300	1,515
2017-07-28	3,195	3,195	2,955	3,180	7,100	1,590
2017-07-27	2,983	3,200	2,911	3,195	10,900	1,597.50
2017-07-26	3,140	3,490	3,015	3,015	25,500	1,507.50
2017-07-25	2,920	3,050	2,893	3,050	18,900	1,525
2017-07-24	2,769	2,920	2,767	2,920	11,300	1,460
2017-07-21	2,740	2,794	2,720	2,766	5,800	1,383
2017-07-20	2,747	2,755	2,726	2,740	2,400	1,370
2017-07-19	2,726	2,747	2,710	2,747	3,100	1,373.50
2017-07-18	2,720	2,726	2,696	2,720	10,800	1,360
2017-07-14	2,696	2,715	2,682	2,682	700	1,341
2017-07-13	2,697	2,697	2,695	2,695	500	1,347.50
2017-07-12	2,742	2,742	2,658	2,700	2,600	1,350
2017-07-11	2,650	2,748	2,622	2,748	5,600	1,374
2017-07-10	2,622	2,649	2,611	2,649	2,800	1,324.50
2017-07-07	2,592	2,617	2,591	2,610	1,300	1,305
2017-07-06	2,607	2,614	2,601	2,614	1,900	1,307
2017-07-05	2,605	2,618	2,605	2,614	1,100	1,307
2017-07-04	2,639	2,639	2,598	2,619	5,500	1,309.50
2017-07-03	2,640	2,640	2,610	2,610	4,900	1,305
2017-06-30	2,630	2,645	2,590	2,639	5,000	1,319.50
2017-06-29	2,667	2,667	2,611	2,663	2,000	1,331.50
2017-06-28	2,621	2,665	2,621	2,648	1,200	1,324
2017-06-27	2,666	2,689	2,640	2,671	2,500	1,335.50
2017-06-26	2,636	2,700	2,624	2,625	2,000	1,312.50
2017-06-23	2,644	2,697	2,611	2,644	3,400	1,322
2017-06-22	2,655	2,655	2,631	2,655	2,000	1,327.50
2017-06-21	2,700	2,700	2,656	2,658	2,400	1,329
2017-06-20	2,731	2,731	2,676	2,700	6,000	1,350
2017-06-19	2,587	2,738	2,587	2,693	14,100	1,346.50
2017-06-16	2,581	2,602	2,562	2,589	9,700	1,294.50
2017-06-15	2,588	2,601	2,588	2,593	3,000	1,296.50
2017-06-14	2,601	2,619	2,600	2,600	4,100	1,300
2017-06-13	2,570	2,730	2,570	2,619	11,200	1,309.50
2017-06-12	2,562	2,579	2,562	2,579	3,300	1,289.50
2017-06-09	2,599	2,599	2,575	2,589	3,700	1,294.50
2017-06-08	2,595	2,595	2,572	2,582	5,100	1,291
2017-06-07	2,590	2,600	2,573	2,593	5,100	1,296.50
2017-06-06	2,630	2,630	2,590	2,590	3,000	1,295
2017-06-05	2,648	2,648	2,608	2,639	1,600	1,319.50
2017-06-02	2,640	2,640	2,625	2,625	2,100	1,312.50
2017-06-01	2,627	2,650	2,620	2,640	3,200	1,320
2017-05-31	2,619	2,623	2,600	2,620	1,400	1,310
2017-05-30	2,618	2,619	2,589	2,619	5,200	1,309.50
2017-05-29	2,610	2,632	2,607	2,618	6,100	1,309
2017-05-26	2,619	2,619	2,610	2,610	4,200	1,305
2017-05-25	2,581	2,614	2,579	2,610	9,800	1,305
2017-05-24	2,603	2,605	2,570	2,581	8,600	1,290.50
2017-05-23	2,578	2,578	2,563	2,564	4,300	1,282
2017-05-22	2,590	2,590	2,560	2,563	5,700	1,281.50
2017-05-19	2,549	2,556	2,535	2,550	6,300	1,275
2017-05-18	2,531	2,539	2,520	2,535	3,600	1,267.50
2017-05-17	2,550	2,550	2,540	2,542	2,400	1,271
2017-05-16	2,508	2,569	2,502	2,550	12,500	1,275
2017-05-15	2,582	2,614	2,542	2,590	13,000	1,295
2017-05-12	2,738	2,741	2,714	2,732	2,300	1,366
2017-05-11	2,737	2,742	2,719	2,720	5,500	1,360
2017-05-10	2,728	2,735	2,701	2,701	3,700	1,350.50
2017-05-09	2,747	2,747	2,695	2,727	5,500	1,363.50
2017-05-08	2,700	2,734	2,699	2,711	8,100	1,355.50
2017-05-02	2,654	2,695	2,654	2,695	3,500	1,347.50
2017-05-01	2,670	2,700	2,670	2,690	4,200	1,345
2017-04-28	2,714	2,730	2,705	2,727	3,700	1,363.50
2017-04-27	2,700	2,738	2,698	2,714	2,800	1,357
2017-04-26	2,660	2,735	2,638	2,706	6,600	1,353
2017-04-25	2,699	2,699	2,650	2,663	4,100	1,331.50
2017-04-24	2,688	2,688	2,637	2,668	2,700	1,334
2017-04-21	2,698	2,698	2,631	2,660	1,900	1,330
2017-04-20	2,646	2,690	2,642	2,689	7,800	1,344.50
2017-04-19	2,548	2,670	2,536	2,596	9,800	1,298
2017-04-18	2,520	2,537	2,516	2,530	3,700	1,265
2017-04-17	2,553	2,557	2,516	2,530	5,500	1,265
2017-04-14	2,600	2,600	2,535	2,557	1,500	1,278.50
2017-04-13	2,579	2,579	2,511	2,565	3,400	1,282.50
2017-04-12	2,645	2,645	2,485	2,582	9,400	1,291
2017-04-11	2,650	2,659	2,631	2,646	3,600	1,323
2017-04-10	2,644	2,700	2,630	2,700	5,700	1,350
2017-04-07	2,612	2,658	2,612	2,640	7,200	1,320
2017-04-06	2,685	2,685	2,551	2,630	4,800	1,315
2017-04-05	2,697	2,737	2,697	2,708	3,900	1,354
2017-04-04	2,748	2,770	2,678	2,697	9,200	1,348.50
2017-04-03	2,830	2,830	2,767	2,770	5,700	1,385
2017-03-31	2,858	2,879	2,759	2,828	6,000	1,414
2017-03-30	2,966	2,967	2,801	2,858	9,600	1,429
2017-03-29	2,850	2,930	2,810	2,916	17,800	1,458
2017-03-28	2,736	2,810	2,736	2,810	10,600	1,405
2017-03-27	2,690	2,739	2,671	2,686	5,300	1,343
2017-03-24	2,682	2,682	2,643	2,643	1,400	1,321.50
2017-03-23	2,680	2,680	2,622	2,636	1,300	1,318
2017-03-22	2,676	2,700	2,670	2,680	2,500	1,340
2017-03-21	2,670	2,679	2,657	2,676	3,000	1,338
2017-03-17	2,686	2,686	2,650	2,660	3,100	1,330
2017-03-16	2,686	2,691	2,686	2,687	600	1,343.50
2017-03-15	2,700	2,734	2,688	2,688	3,700	1,344
2017-03-14	2,724	2,738	2,697	2,700	5,400	1,350
2017-03-13	2,730	2,744	2,716	2,724	3,000	1,362
2017-03-10	2,715	2,740	2,691	2,740	6,600	1,370
2017-03-09	2,700	2,710	2,685	2,710	3,700	1,355
2017-03-08	2,700	2,700	2,683	2,683	2,500	1,341.50
2017-03-07	2,700	2,700	2,682	2,697	1,000	1,348.50
2017-03-06	2,697	2,697	2,664	2,674	2,800	1,337
2017-03-03	2,665	2,708	2,665	2,671	1,200	1,335.50
2017-03-02	2,730	2,740	2,652	2,679	2,500	1,339.50
2017-03-01	2,750	2,750	2,720	2,720	2,800	1,360
2017-02-28	2,679	2,749	2,670	2,730	3,600	1,365
2017-02-27	2,669	2,670	2,617	2,670	5,400	1,335
2017-02-24	2,659	2,660	2,633	2,641	3,200	1,320.50
2017-02-23	2,667	2,668	2,636	2,641	2,400	1,320.50
2017-02-22	2,672	2,672	2,593	2,650	1,800	1,325
2017-02-21	2,668	2,669	2,618	2,622	8,600	1,311
2017-02-20	2,552	2,590	2,550	2,590	3,400	1,295
2017-02-17	2,490	2,517	2,490	2,502	1,700	1,251
2017-02-16	2,462	2,497	2,462	2,489	1,000	1,244.50
2017-02-15	2,476	2,529	2,456	2,462	4,600	1,231
2017-02-14	2,500	2,580	2,485	2,501	18,200	1,250.50
2017-02-13	2,553	2,670	2,539	2,624	4,600	1,312
2017-02-10	2,519	2,594	2,519	2,594	2,400	1,297
2017-02-09	2,600	2,600	2,561	2,561	3,400	1,280.50
2017-02-08	2,626	2,631	2,603	2,620	3,100	1,310
2017-02-07	2,634	2,682	2,632	2,650	1,900	1,325
2017-02-06	2,679	2,679	2,629	2,633	1,800	1,316.50
2017-02-03	2,701	2,728	2,630	2,631	3,200	1,315.50
2017-02-02	2,698	2,710	2,698	2,701	1,700	1,350.50
2017-02-01	2,671	2,698	2,671	2,698	600	1,349
2017-01-31	2,640	2,700	2,620	2,700	3,500	1,350
2017-01-30	2,665	2,667	2,640	2,659	3,000	1,329.50
2017-01-27	2,675	2,675	2,641	2,642	1,100	1,321
2017-01-26	2,654	2,679	2,654	2,675	4,600	1,337.50
2017-01-25	2,688	2,688	2,650	2,650	1,700	1,325
2017-01-24	2,623	2,664	2,603	2,664	3,100	1,332
2017-01-23	2,621	2,664	2,621	2,628	1,200	1,314
2017-01-20	2,670	2,670	2,604	2,635	2,900	1,317.50
2017-01-19	2,704	2,704	2,658	2,670	2,500	1,335
2017-01-18	2,674	2,674	2,649	2,673	1,200	1,336.50
2017-01-17	2,655	2,680	2,628	2,674	2,800	1,337
2017-01-16	2,693	2,728	2,625	2,654	3,500	1,327
2017-01-13	2,637	2,675	2,637	2,666	900	1,333
2017-01-12	2,749	2,749	2,611	2,637	7,600	1,318.50
2017-01-11	2,764	2,764	2,720	2,734	2,900	1,367
2017-01-10	2,787	2,787	2,720	2,750	5,600	1,375
2017-01-06	2,702	2,749	2,702	2,739	6,300	1,369.50
2017-01-05	2,700	2,720	2,685	2,701	4,600	1,350.50
2017-01-04	2,650	2,679	2,629	2,679	3,700	1,339.50

分割・併合履歴： [2017-08-29]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

3138 (株)富士山マガジンサービス の時系列データ [2017年度]

3138 (株)富士山マガジンサービスの時系列データ [2017年度]