3138 (株)富士山マガジンサービスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,008	1,019	1,001	1,013	5,500	1,013
2020-12-29	983	1,006	983	1,004	12,400	1,004
2020-12-28	1,000	1,014	991	997	19,900	997
2020-12-25	989	990	979	988	5,800	988
2020-12-24	981	991	971	988	9,000	988
2020-12-23	1,002	1,002	971	980	11,600	980
2020-12-22	1,007	1,016	987	990	20,900	990
2020-12-21	1,015	1,026	1,002	1,012	8,500	1,012
2020-12-18	999	1,008	994	1,008	14,000	1,008
2020-12-17	992	1,004	992	1,001	7,000	1,001
2020-12-16	1,000	1,006	989	992	10,900	992
2020-12-15	1,007	1,007	990	999	3,000	999
2020-12-14	993	1,005	993	999	12,300	999
2020-12-11	995	1,010	985	1,008	5,300	1,008
2020-12-10	983	994	980	984	5,800	984
2020-12-09	980	991	980	982	1,300	982
2020-12-08	979	990	979	980	3,200	980
2020-12-07	990	992	979	979	12,000	979
2020-12-04	1,000	1,015	980	987	20,600	987
2020-12-03	1,003	1,010	999	1,009	7,600	1,009
2020-12-02	1,001	1,016	980	1,005	22,700	1,005
2020-12-01	1,012	1,018	1,000	1,007	5,100	1,007
2020-11-30	1,030	1,030	1,003	1,012	11,300	1,012
2020-11-27	1,002	1,047	1,000	1,035	13,900	1,035
2020-11-26	988	1,008	983	1,002	7,100	1,002
2020-11-25	988	995	972	977	9,300	977
2020-11-24	980	986	971	983	10,700	983
2020-11-20	1,004	1,004	959	968	25,000	968
2020-11-19	995	1,013	990	998	8,800	998
2020-11-18	990	1,014	986	992	9,500	992
2020-11-17	1,035	1,043	975	990	32,300	990
2020-11-16	1,051	1,065	1,030	1,035	14,700	1,035
2020-11-13	1,070	1,108	1,033	1,041	53,800	1,041
2020-11-12	1,123	1,197	1,116	1,190	47,600	1,190
2020-11-11	1,062	1,119	1,062	1,100	10,400	1,100
2020-11-10	1,099	1,099	1,025	1,084	12,900	1,084
2020-11-09	1,114	1,114	1,072	1,081	12,400	1,081
2020-11-06	1,113	1,113	1,059	1,099	9,300	1,099
2020-11-05	1,052	1,115	1,052	1,113	12,500	1,113
2020-11-04	1,071	1,098	1,050	1,079	13,300	1,079
2020-11-02	1,047	1,047	1,001	1,013	8,100	1,013
2020-10-30	1,052	1,068	991	991	15,300	991
2020-10-29	1,040	1,074	1,033	1,051	6,500	1,051
2020-10-28	1,039	1,080	1,039	1,049	7,600	1,049
2020-10-27	1,001	1,054	1,001	1,036	9,400	1,036
2020-10-26	1,065	1,075	1,020	1,025	5,500	1,025
2020-10-23	1,084	1,084	1,010	1,065	11,700	1,065
2020-10-22	1,104	1,110	1,061	1,078	13,500	1,078
2020-10-21	1,093	1,124	1,093	1,104	6,200	1,104
2020-10-20	1,112	1,117	1,088	1,088	7,800	1,088
2020-10-19	1,144	1,144	1,081	1,112	11,400	1,112
2020-10-16	1,118	1,118	1,089	1,098	11,400	1,098
2020-10-15	1,145	1,155	1,112	1,118	9,300	1,118
2020-10-14	1,129	1,165	1,129	1,147	7,900	1,147
2020-10-13	1,119	1,140	1,112	1,129	5,400	1,129
2020-10-12	1,150	1,154	1,090	1,112	15,600	1,112
2020-10-09	1,158	1,165	1,132	1,144	10,900	1,144
2020-10-08	1,195	1,198	1,153	1,179	9,500	1,179
2020-10-07	1,224	1,224	1,190	1,191	11,200	1,191
2020-10-06	1,218	1,232	1,208	1,217	13,000	1,217
2020-10-05	1,182	1,208	1,177	1,198	16,500	1,198
2020-10-02	1,146	1,250	1,118	1,182	56,400	1,182
2020-09-30	1,169	1,169	1,119	1,139	14,700	1,139
2020-09-29	1,114	1,156	1,114	1,154	10,300	1,154
2020-09-28	1,170	1,170	1,070	1,106	27,200	1,106
2020-09-25	1,153	1,163	1,128	1,135	27,500	1,135
2020-09-24	1,208	1,209	1,130	1,141	46,200	1,141
2020-09-23	1,180	1,276	1,146	1,229	109,600	1,229
2020-09-18	1,114	1,249	1,114	1,166	126,800	1,166
2020-09-17	1,052	1,085	1,052	1,085	7,900	1,085
2020-09-16	1,068	1,095	1,051	1,070	12,200	1,070
2020-09-15	1,034	1,079	1,007	1,068	32,300	1,068
2020-09-14	1,073	1,073	1,028	1,033	14,600	1,033
2020-09-11	1,036	1,055	1,025	1,047	13,200	1,047
2020-09-10	1,054	1,079	1,025	1,025	17,300	1,025
2020-09-09	1,021	1,056	1,001	1,056	33,300	1,056
2020-09-08	1,063	1,063	999	1,014	35,900	1,014
2020-09-07	1,084	1,142	1,021	1,033	86,800	1,033
2020-09-04	978	1,060	976	1,049	66,500	1,049
2020-09-03	1,037	1,042	979	1,008	77,900	1,008
2020-09-02	942	1,082	942	1,037	291,400	1,037
2020-09-01	948	950	922	932	5,800	932
2020-08-31	910	941	910	938	13,000	938
2020-08-28	971	977	862	887	41,200	887
2020-08-27	1,020	1,020	971	976	19,700	976
2020-08-26	1,014	1,030	991	1,014	18,800	1,014
2020-08-25	973	1,023	964	1,003	39,300	1,003
2020-08-24	970	970	945	966	11,200	966
2020-08-21	965	968	958	964	5,200	964
2020-08-20	980	993	956	956	12,400	956
2020-08-19	956	982	920	974	36,000	974
2020-08-18	979	979	958	961	13,300	961
2020-08-17	1,001	1,001	967	980	20,900	980
2020-08-14	995	1,002	992	1,001	11,200	1,001
2020-08-13	1,014	1,020	984	992	51,600	992
2020-08-12	1,020	1,054	986	1,040	38,200	1,040
2020-08-11	1,024	1,053	1,000	1,036	35,000	1,036
2020-08-07	1,005	1,025	958	1,025	60,600	1,025
2020-08-06	1,129	1,129	1,009	1,019	69,300	1,019
2020-08-05	1,149	1,158	1,080	1,129	50,000	1,129
2020-08-04	1,056	1,190	1,030	1,125	229,300	1,125
2020-08-03	1,340	1,340	1,273	1,296	26,400	1,296
2020-07-31	1,335	1,348	1,217	1,240	34,500	1,240
2020-07-30	1,230	1,376	1,226	1,325	65,600	1,325
2020-07-29	1,231	1,231	1,186	1,211	13,900	1,211
2020-07-28	1,243	1,250	1,214	1,240	12,000	1,240
2020-07-27	1,215	1,258	1,202	1,243	21,900	1,243
2020-07-22	1,160	1,214	1,150	1,184	19,000	1,184
2020-07-21	1,160	1,180	1,146	1,146	10,400	1,146
2020-07-20	1,179	1,184	1,159	1,159	5,700	1,159
2020-07-17	1,183	1,201	1,173	1,177	3,000	1,177
2020-07-16	1,195	1,195	1,180	1,190	1,500	1,190
2020-07-15	1,178	1,186	1,168	1,186	2,200	1,186
2020-07-14	1,177	1,187	1,165	1,167	2,500	1,167
2020-07-13	1,193	1,200	1,180	1,187	5,800	1,187
2020-07-10	1,169	1,196	1,165	1,169	5,000	1,169
2020-07-09	1,161	1,216	1,161	1,179	9,800	1,179
2020-07-08	1,181	1,181	1,159	1,176	2,100	1,176
2020-07-07	1,190	1,190	1,143	1,157	2,900	1,157
2020-07-06	1,191	1,191	1,111	1,178	7,900	1,178
2020-07-03	1,100	1,121	1,081	1,100	7,600	1,100
2020-07-02	1,183	1,186	1,100	1,100	13,300	1,100
2020-07-01	1,201	1,213	1,180	1,180	7,000	1,180
2020-06-30	1,204	1,213	1,178	1,191	4,700	1,191
2020-06-29	1,181	1,226	1,151	1,197	6,300	1,197
2020-06-26	1,207	1,210	1,161	1,185	6,800	1,185
2020-06-25	1,213	1,213	1,170	1,177	5,100	1,177
2020-06-24	1,224	1,229	1,207	1,207	2,300	1,207
2020-06-23	1,242	1,273	1,214	1,222	4,500	1,222
2020-06-22	1,229	1,251	1,218	1,242	6,400	1,242
2020-06-19	1,212	1,230	1,198	1,212	6,700	1,212
2020-06-18	1,199	1,249	1,190	1,224	9,500	1,224
2020-06-17	1,200	1,200	1,150	1,199	2,900	1,199
2020-06-16	1,109	1,201	1,109	1,156	12,900	1,156
2020-06-15	1,155	1,169	1,061	1,079	12,400	1,079
2020-06-12	1,122	1,155	1,014	1,155	23,700	1,155
2020-06-11	1,209	1,217	1,156	1,160	6,800	1,160
2020-06-10	1,194	1,231	1,185	1,188	7,000	1,188
2020-06-09	1,190	1,283	1,188	1,191	17,400	1,191
2020-06-08	1,215	1,222	1,186	1,190	6,600	1,190
2020-06-05	1,237	1,240	1,177	1,200	20,100	1,200
2020-06-04	1,210	1,290	1,182	1,267	48,600	1,267
2020-06-03	1,212	1,225	1,157	1,182	26,400	1,182
2020-06-02	1,104	1,249	1,090	1,205	42,600	1,205
2020-06-01	1,046	1,090	1,040	1,064	15,700	1,064
2020-05-29	1,055	1,070	1,045	1,048	4,600	1,048
2020-05-28	1,081	1,120	1,015	1,055	19,000	1,055
2020-05-27	1,081	1,108	1,055	1,107	10,600	1,107
2020-05-26	1,121	1,136	1,078	1,081	14,000	1,081
2020-05-25	1,120	1,156	1,115	1,120	14,500	1,120
2020-05-22	1,147	1,147	1,099	1,115	21,600	1,115
2020-05-21	1,150	1,225	1,134	1,177	36,800	1,177
2020-05-20	1,045	1,105	1,030	1,103	20,900	1,103
2020-05-19	1,100	1,133	1,039	1,057	10,400	1,057
2020-05-18	1,147	1,147	1,030	1,084	38,600	1,084
2020-05-15	1,051	1,097	1,000	1,087	117,200	1,087
2020-05-14	1,050	1,050	1,050	1,050	12,800	1,050
2020-05-13	890	915	874	900	30,800	900
2020-05-12	927	938	845	876	47,600	876
2020-05-11	938	950	920	929	9,600	929
2020-05-08	902	940	880	938	14,600	938
2020-05-07	945	955	880	917	22,300	917
2020-05-01	958	1,018	931	933	39,600	933
2020-04-30	901	1,008	890	1,008	107,100	1,008
2020-04-28	894	894	850	858	12,300	858
2020-04-27	830	866	815	835	9,900	835
2020-04-24	807	810	792	810	2,300	810
2020-04-23	811	831	798	810	3,900	810
2020-04-22	829	829	792	798	7,300	798
2020-04-21	865	865	812	844	11,500	844
2020-04-20	826	887	809	880	14,100	880
2020-04-17	821	845	815	826	9,400	826
2020-04-16	808	822	783	813	13,600	813
2020-04-15	837	856	813	823	18,200	823
2020-04-14	743	850	737	822	24,000	822
2020-04-13	730	756	717	744	11,900	744
2020-04-10	760	769	715	734	13,300	734
2020-04-09	754	792	740	763	48,500	763
2020-04-08	727	865	726	814	74,600	814
2020-04-07	669	753	654	737	49,500	737
2020-04-06	610	656	610	653	12,700	653
2020-04-03	612	635	596	626	10,400	626
2020-04-02	631	631	610	620	3,500	620
2020-04-01	625	652	625	633	8,300	633
2020-03-31	607	650	607	635	10,000	635
2020-03-30	590	607	585	606	7,500	606
2020-03-27	601	610	581	600	16,600	600
2020-03-26	627	628	590	590	10,600	590
2020-03-25	664	702	625	651	54,900	651
2020-03-24	585	670	585	663	36,100	663
2020-03-23	530	576	526	576	17,400	576
2020-03-19	590	600	516	540	54,400	540
2020-03-18	558	594	534	553	45,800	553
2020-03-17	470	561	460	561	49,300	561
2020-03-16	505	514	475	490	59,700	490
2020-03-13	503	531	473	473	107,300	473
2020-03-12	641	641	531	573	172,100	573
2020-03-11	693	715	631	631	49,500	631
2020-03-10	688	695	616	673	67,200	673
2020-03-09	795	807	740	740	25,900	740
2020-03-06	887	890	840	840	15,500	840
2020-03-05	875	914	875	910	21,700	910
2020-03-04	810	899	810	878	26,600	878
2020-03-03	893	904	836	855	19,200	855
2020-03-02	822	908	815	878	18,900	878
2020-02-28	856	898	830	837	44,200	837
2020-02-27	929	951	885	901	21,600	901
2020-02-26	929	943	888	902	25,500	902
2020-02-25	904	943	904	938	23,500	938
2020-02-21	967	1,002	956	972	22,500	972
2020-02-20	987	1,000	963	970	19,200	970
2020-02-19	958	1,002	958	981	16,300	981
2020-02-18	1,008	1,008	943	963	41,200	963
2020-02-17	1,010	1,015	969	999	61,200	999
2020-02-14	1,006	1,070	969	1,043	122,400	1,043
2020-02-13	1,130	1,139	1,040	1,040	199,900	1,040
2020-02-12	1,282	1,355	1,266	1,340	27,900	1,340
2020-02-10	1,281	1,298	1,232	1,282	36,500	1,282
2020-02-07	1,350	1,350	1,260	1,294	47,300	1,294
2020-02-06	1,411	1,500	1,330	1,330	138,200	1,330
2020-02-05	1,317	1,364	1,214	1,351	73,100	1,351
2020-02-04	1,342	1,560	1,221	1,287	295,000	1,287
2020-02-03	1,077	1,390	1,021	1,317	265,400	1,317
2020-01-31	1,175	1,196	1,080	1,093	32,100	1,093
2020-01-30	1,218	1,230	1,060	1,175	113,600	1,175
2020-01-29	1,200	1,285	1,156	1,248	179,500	1,248
2020-01-28	1,219	1,317	1,133	1,317	252,300	1,317
2020-01-27	972	1,017	951	1,017	10,600	1,017
2020-01-24	1,028	1,039	986	1,002	8,900	1,002
2020-01-23	998	1,011	987	1,011	5,300	1,011
2020-01-22	1,007	1,007	987	993	15,500	993
2020-01-21	973	1,010	973	1,007	14,600	1,007
2020-01-20	922	990	922	986	22,000	986
2020-01-17	936	942	922	931	7,800	931
2020-01-16	923	947	920	935	9,500	935
2020-01-15	922	926	901	923	19,700	923
2020-01-14	1,047	1,047	919	920	70,100	920
2020-01-10	999	1,110	975	1,011	316,800	1,011
2020-01-09	950	1,019	914	960	62,100	960
2020-01-08	880	913	864	913	16,200	913
2020-01-07	863	883	843	880	26,000	880
2020-01-06	812	855	812	853	20,900	853

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 [2020年度]

3138 (株)富士山マガジンサービスの時系列データ [2020年度]