3138 (株)富士山マガジンサービス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 780 | 782 | 777 | 777 | 2,000 | 777 |
| 2022-12-29 | 800 | 800 | 765 | 780 | 3,700 | 780 |
| 2022-12-28 | 784 | 806 | 780 | 803 | 6,600 | 803 |
| 2022-12-27 | 783 | 783 | 776 | 778 | 3,000 | 778 |
| 2022-12-26 | 812 | 812 | 790 | 790 | 10,000 | 790 |
| 2022-12-23 | 755 | 815 | 755 | 797 | 34,000 | 797 |
| 2022-12-22 | 760 | 760 | 755 | 755 | 1,400 | 755 |
| 2022-12-21 | 754 | 754 | 752 | 754 | 700 | 754 |
| 2022-12-20 | 763 | 763 | 754 | 754 | 3,500 | 754 |
| 2022-12-19 | 767 | 775 | 759 | 763 | 7,600 | 763 |
| 2022-12-16 | 760 | 777 | 760 | 766 | 13,600 | 766 |
| 2022-12-15 | 751 | 766 | 751 | 766 | 5,500 | 766 |
| 2022-12-14 | 751 | 755 | 751 | 755 | 300 | 755 |
| 2022-12-13 | 751 | 760 | 749 | 750 | 4,200 | 750 |
| 2022-12-12 | 753 | 756 | 752 | 754 | 1,900 | 754 |
| 2022-12-09 | 754 | 754 | 753 | 753 | 1,300 | 753 |
| 2022-12-08 | 752 | 758 | 752 | 756 | 1,500 | 756 |
| 2022-12-07 | 748 | 759 | 748 | 759 | 1,200 | 759 |
| 2022-12-06 | 745 | 753 | 742 | 753 | 2,400 | 753 |
| 2022-12-05 | 746 | 748 | 738 | 743 | 2,900 | 743 |
| 2022-12-02 | 749 | 757 | 749 | 757 | 2,000 | 757 |
| 2022-12-01 | 750 | 751 | 747 | 748 | 1,700 | 748 |
| 2022-11-30 | 750 | 755 | 749 | 751 | 1,600 | 751 |
| 2022-11-29 | 761 | 761 | 752 | 752 | 2,600 | 752 |
| 2022-11-28 | 755 | 755 | 745 | 748 | 5,000 | 748 |
| 2022-11-25 | 745 | 755 | 741 | 755 | 6,600 | 755 |
| 2022-11-24 | 741 | 746 | 734 | 745 | 2,200 | 745 |
| 2022-11-22 | 739 | 750 | 739 | 743 | 13,400 | 743 |
| 2022-11-21 | 730 | 732 | 729 | 729 | 1,600 | 729 |
| 2022-11-18 | 737 | 737 | 730 | 737 | 1,700 | 737 |
| 2022-11-17 | 729 | 734 | 729 | 733 | 1,100 | 733 |
| 2022-11-16 | 736 | 740 | 724 | 724 | 4,700 | 724 |
| 2022-11-15 | 743 | 743 | 735 | 737 | 4,700 | 737 |
| 2022-11-14 | 780 | 780 | 743 | 743 | 6,400 | 743 |
| 2022-11-11 | 777 | 788 | 776 | 788 | 2,400 | 788 |
| 2022-11-10 | 766 | 770 | 762 | 770 | 800 | 770 |
| 2022-11-09 | 768 | 768 | 766 | 766 | 200 | 766 |
| 2022-11-08 | 765 | 771 | 765 | 768 | 3,100 | 768 |
| 2022-11-07 | 773 | 773 | 765 | 768 | 7,600 | 768 |
| 2022-11-04 | 789 | 789 | 777 | 780 | 4,000 | 780 |
| 2022-11-02 | 783 | 783 | 783 | 783 | 100 | 783 |
| 2022-11-01 | 793 | 793 | 790 | 790 | 200 | 790 |
| 2022-10-31 | 800 | 800 | 797 | 800 | 1,800 | 800 |
| 2022-10-28 | 801 | 804 | 800 | 800 | 1,000 | 800 |
| 2022-10-27 | 804 | 804 | 801 | 801 | 300 | 801 |
| 2022-10-26 | 800 | 805 | 795 | 804 | 1,500 | 804 |
| 2022-10-25 | 790 | 797 | 787 | 797 | 6,300 | 797 |
| 2022-10-24 | 790 | 792 | 789 | 790 | 2,100 | 790 |
| 2022-10-21 | 789 | 789 | 786 | 786 | 1,800 | 786 |
| 2022-10-20 | 787 | 787 | 775 | 775 | 300 | 775 |
| 2022-10-19 | 785 | 788 | 776 | 788 | 2,300 | 788 |
| 2022-10-18 | 776 | 784 | 776 | 784 | 2,700 | 784 |
| 2022-10-17 | 789 | 789 | 776 | 776 | 1,100 | 776 |
| 2022-10-14 | 784 | 791 | 784 | 789 | 5,000 | 789 |
| 2022-10-13 | - | - | - | 784 | - | 784 |
| 2022-10-12 | - | - | - | 784 | - | 784 |
| 2022-10-11 | 789 | 789 | 775 | 784 | 1,600 | 784 |
| 2022-10-07 | 786 | 791 | 786 | 789 | 2,300 | 789 |
| 2022-10-06 | 788 | 788 | 783 | 785 | 2,700 | 785 |
| 2022-10-05 | 790 | 790 | 764 | 788 | 2,700 | 788 |
| 2022-10-04 | 764 | 790 | 764 | 790 | 1,100 | 790 |
| 2022-10-03 | 762 | 764 | 762 | 764 | 200 | 764 |
| 2022-09-30 | 778 | 778 | 738 | 762 | 3,800 | 762 |
| 2022-09-29 | 783 | 784 | 783 | 784 | 200 | 784 |
| 2022-09-28 | 787 | 787 | 774 | 784 | 2,000 | 784 |
| 2022-09-27 | 781 | 790 | 769 | 787 | 1,800 | 787 |
| 2022-09-26 | 805 | 805 | 781 | 781 | 1,900 | 781 |
| 2022-09-22 | 800 | 805 | 798 | 799 | 1,400 | 799 |
| 2022-09-21 | 800 | 803 | 798 | 800 | 4,300 | 800 |
| 2022-09-20 | 800 | 800 | 791 | 800 | 4,400 | 800 |
| 2022-09-16 | 795 | 802 | 795 | 800 | 3,000 | 800 |
| 2022-09-15 | 796 | 796 | 793 | 794 | 2,200 | 794 |
| 2022-09-14 | 797 | 799 | 793 | 793 | 3,200 | 793 |
| 2022-09-13 | 800 | 800 | 793 | 797 | 1,100 | 797 |
| 2022-09-12 | 801 | 801 | 800 | 800 | 500 | 800 |
| 2022-09-09 | 800 | 801 | 799 | 801 | 4,000 | 801 |
| 2022-09-08 | 798 | 802 | 798 | 800 | 2,800 | 800 |
| 2022-09-07 | 799 | 799 | 797 | 798 | 4,100 | 798 |
| 2022-09-06 | 800 | 800 | 797 | 797 | 4,700 | 797 |
| 2022-09-05 | 801 | 802 | 798 | 802 | 5,000 | 802 |
| 2022-09-02 | 799 | 804 | 796 | 804 | 5,800 | 804 |
| 2022-09-01 | 800 | 803 | 798 | 799 | 3,700 | 799 |
| 2022-08-31 | 800 | 803 | 798 | 800 | 3,200 | 800 |
| 2022-08-30 | 800 | 800 | 782 | 800 | 3,600 | 800 |
| 2022-08-29 | 796 | 802 | 793 | 800 | 3,000 | 800 |
| 2022-08-26 | 806 | 806 | 796 | 796 | 1,600 | 796 |
| 2022-08-25 | 807 | 807 | 800 | 803 | 1,400 | 803 |
| 2022-08-24 | 791 | 803 | 791 | 802 | 2,100 | 802 |
| 2022-08-23 | 787 | 802 | 786 | 791 | 1,800 | 791 |
| 2022-08-22 | 796 | 801 | 783 | 787 | 4,300 | 787 |
| 2022-08-19 | 800 | 813 | 788 | 796 | 10,500 | 796 |
| 2022-08-18 | 883 | 883 | 795 | 802 | 103,000 | 802 |
| 2022-08-17 | 759 | 759 | 747 | 748 | 1,500 | 748 |
| 2022-08-16 | 745 | 771 | 741 | 759 | 3,800 | 759 |
| 2022-08-15 | 800 | 800 | 737 | 756 | 31,600 | 756 |
| 2022-08-12 | 816 | 831 | 816 | 831 | 1,500 | 831 |
| 2022-08-10 | 818 | 833 | 818 | 823 | 900 | 823 |
| 2022-08-09 | 823 | 829 | 819 | 829 | 1,000 | 829 |
| 2022-08-08 | 833 | 833 | 818 | 818 | 300 | 818 |
| 2022-08-05 | 820 | 834 | 811 | 834 | 1,400 | 834 |
| 2022-08-04 | 813 | 820 | 791 | 806 | 2,300 | 806 |
| 2022-08-03 | 827 | 827 | 825 | 825 | 2,100 | 825 |
| 2022-08-02 | 834 | 834 | 831 | 831 | 600 | 831 |
| 2022-08-01 | 848 | 848 | 830 | 847 | 900 | 847 |
| 2022-07-29 | 858 | 859 | 850 | 850 | 1,700 | 850 |
| 2022-07-28 | 860 | 860 | 856 | 856 | 600 | 856 |
| 2022-07-27 | 850 | 851 | 850 | 851 | 600 | 851 |
| 2022-07-26 | 867 | 867 | 850 | 851 | 1,500 | 851 |
| 2022-07-25 | 852 | 867 | 852 | 867 | 300 | 867 |
| 2022-07-22 | 882 | 882 | 852 | 852 | 1,100 | 852 |
| 2022-07-21 | 849 | 879 | 849 | 852 | 2,100 | 852 |
| 2022-07-20 | 825 | 850 | 824 | 838 | 3,900 | 838 |
| 2022-07-19 | 839 | 839 | 825 | 825 | 1,400 | 825 |
| 2022-07-15 | 838 | 838 | 824 | 824 | 2,300 | 824 |
| 2022-07-14 | 827 | 838 | 827 | 838 | 1,200 | 838 |
| 2022-07-13 | 840 | 840 | 826 | 826 | 900 | 826 |
| 2022-07-12 | 836 | 840 | 836 | 840 | 1,800 | 840 |
| 2022-07-11 | 833 | 839 | 832 | 836 | 1,700 | 836 |
| 2022-07-08 | 835 | 835 | 833 | 833 | 1,400 | 833 |
| 2022-07-07 | 866 | 866 | 835 | 835 | 2,000 | 835 |
| 2022-07-06 | 825 | 846 | 825 | 845 | 1,000 | 845 |
| 2022-07-05 | 817 | 824 | 812 | 824 | 1,000 | 824 |
| 2022-07-04 | 821 | 821 | 812 | 817 | 600 | 817 |
| 2022-07-01 | 821 | 825 | 808 | 821 | 1,300 | 821 |
| 2022-06-30 | 838 | 838 | 806 | 806 | 400 | 806 |
| 2022-06-29 | 827 | 846 | 809 | 845 | 25,700 | 845 |
| 2022-06-28 | 832 | 832 | 822 | 827 | 2,400 | 827 |
| 2022-06-27 | 854 | 854 | 840 | 840 | 1,000 | 840 |
| 2022-06-24 | 850 | 857 | 820 | 830 | 2,700 | 830 |
| 2022-06-23 | 870 | 873 | 830 | 850 | 2,700 | 850 |
| 2022-06-22 | 835 | 872 | 835 | 870 | 5,800 | 870 |
| 2022-06-21 | 835 | 849 | 831 | 831 | 1,700 | 831 |
| 2022-06-20 | 840 | 840 | 809 | 823 | 6,100 | 823 |
| 2022-06-17 | 820 | 830 | 816 | 825 | 3,500 | 825 |
| 2022-06-16 | 816 | 826 | 816 | 820 | 1,500 | 820 |
| 2022-06-15 | 805 | 821 | 803 | 815 | 8,500 | 815 |
| 2022-06-14 | 803 | 805 | 785 | 805 | 6,300 | 805 |
| 2022-06-13 | 816 | 816 | 802 | 803 | 5,800 | 803 |
| 2022-06-10 | 812 | 815 | 809 | 815 | 3,100 | 815 |
| 2022-06-09 | 808 | 818 | 803 | 815 | 2,400 | 815 |
| 2022-06-08 | 817 | 817 | 809 | 810 | 6,600 | 810 |
| 2022-06-07 | 820 | 826 | 819 | 819 | 1,400 | 819 |
| 2022-06-06 | 822 | 832 | 817 | 820 | 3,900 | 820 |
| 2022-06-03 | 857 | 857 | 818 | 826 | 11,000 | 826 |
| 2022-06-02 | 876 | 876 | 858 | 859 | 3,100 | 859 |
| 2022-06-01 | 869 | 875 | 854 | 872 | 3,200 | 872 |
| 2022-05-31 | 866 | 866 | 841 | 845 | 4,100 | 845 |
| 2022-05-30 | 887 | 889 | 864 | 880 | 2,100 | 880 |
| 2022-05-27 | 895 | 898 | 872 | 872 | 2,800 | 872 |
| 2022-05-26 | 900 | 900 | 881 | 900 | 3,600 | 900 |
| 2022-05-25 | 900 | 900 | 870 | 895 | 4,300 | 895 |
| 2022-05-24 | 895 | 905 | 895 | 900 | 6,700 | 900 |
| 2022-05-23 | 871 | 893 | 861 | 895 | 10,800 | 895 |
| 2022-05-20 | 841 | 867 | 830 | 867 | 3,700 | 867 |
| 2022-05-19 | 830 | 830 | 814 | 820 | 1,200 | 820 |
| 2022-05-18 | 836 | 845 | 825 | 835 | 1,100 | 835 |
| 2022-05-17 | 807 | 846 | 807 | 826 | 4,800 | 826 |
| 2022-05-16 | 839 | 882 | 830 | 837 | 14,600 | 837 |
| 2022-05-13 | 794 | 805 | 777 | 798 | 1,500 | 798 |
| 2022-05-12 | 770 | 770 | 770 | 770 | 11,100 | 770 |
| 2022-05-11 | 757 | 785 | 757 | 785 | 600 | 785 |
| 2022-05-10 | 792 | 792 | 766 | 787 | 1,000 | 787 |
| 2022-05-09 | 747 | 751 | 747 | 751 | 800 | 751 |
| 2022-05-06 | 761 | 767 | 760 | 762 | 2,900 | 762 |
| 2022-05-02 | 771 | 783 | 760 | 761 | 1,700 | 761 |
| 2022-04-28 | 773 | 783 | 773 | 783 | 700 | 783 |
| 2022-04-27 | 800 | 806 | 785 | 788 | 1,800 | 788 |
| 2022-04-26 | 807 | 816 | 796 | 816 | 1,400 | 816 |
| 2022-04-25 | 800 | 800 | 772 | 798 | 4,400 | 798 |
| 2022-04-22 | 786 | 819 | 768 | 818 | 6,400 | 818 |
| 2022-04-21 | 799 | 807 | 792 | 798 | 600 | 798 |
| 2022-04-20 | 805 | 820 | 805 | 820 | 800 | 820 |
| 2022-04-19 | 814 | 814 | 790 | 790 | 1,000 | 790 |
| 2022-04-18 | 802 | 805 | 799 | 799 | 1,300 | 799 |
| 2022-04-15 | 828 | 844 | 828 | 828 | 1,000 | 828 |
| 2022-04-14 | 821 | 843 | 821 | 843 | 4,300 | 843 |
| 2022-04-13 | 819 | 820 | 799 | 820 | 1,200 | 820 |
| 2022-04-12 | 810 | 810 | 795 | 795 | 300 | 795 |
| 2022-04-11 | 805 | 818 | 793 | 795 | 1,400 | 795 |
| 2022-04-08 | 830 | 830 | 796 | 820 | 1,900 | 820 |
| 2022-04-07 | 792 | 830 | 790 | 801 | 9,100 | 801 |
| 2022-04-06 | 790 | 819 | 783 | 791 | 2,700 | 791 |
| 2022-04-05 | 759 | 825 | 759 | 811 | 6,500 | 811 |
| 2022-04-04 | 760 | 795 | 748 | 754 | 9,000 | 754 |
| 2022-04-01 | 749 | 760 | 749 | 759 | 1,100 | 759 |
| 2022-03-31 | 747 | 749 | 747 | 749 | 200 | 749 |
| 2022-03-30 | 735 | 743 | 735 | 743 | 900 | 743 |
| 2022-03-29 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2022-03-28 | 756 | 756 | 735 | 735 | 1,400 | 735 |
| 2022-03-25 | 723 | 759 | 722 | 752 | 6,200 | 752 |
| 2022-03-24 | 702 | 707 | 702 | 705 | 700 | 705 |
| 2022-03-23 | 719 | 719 | 706 | 713 | 1,600 | 713 |
| 2022-03-22 | 708 | 716 | 706 | 710 | 3,200 | 710 |
| 2022-03-18 | 711 | 712 | 698 | 708 | 3,000 | 708 |
| 2022-03-17 | 709 | 709 | 690 | 704 | 2,600 | 704 |
| 2022-03-16 | 681 | 699 | 681 | 699 | 6,000 | 699 |
| 2022-03-15 | 690 | 690 | 666 | 666 | 1,200 | 666 |
| 2022-03-14 | 670 | 684 | 661 | 670 | 7,500 | 670 |
| 2022-03-11 | 684 | 684 | 680 | 680 | 3,400 | 680 |
| 2022-03-10 | 690 | 697 | 676 | 684 | 3,500 | 684 |
| 2022-03-09 | 695 | 695 | 680 | 680 | 8,200 | 680 |
| 2022-03-08 | 710 | 720 | 682 | 695 | 5,400 | 695 |
| 2022-03-07 | 724 | 733 | 695 | 717 | 13,000 | 717 |
| 2022-03-04 | 768 | 787 | 739 | 769 | 3,500 | 769 |
| 2022-03-03 | 748 | 845 | 738 | 769 | 13,900 | 769 |
| 2022-03-02 | 748 | 748 | 726 | 742 | 1,500 | 742 |
| 2022-03-01 | 736 | 743 | 729 | 743 | 2,600 | 743 |
| 2022-02-28 | 708 | 721 | 708 | 721 | 7,800 | 721 |
| 2022-02-25 | 700 | 686 | 684 | 684 | 800 | 684 |
| 2022-02-24 | 700 | 712 | 681 | 685 | 6,600 | 685 |
| 2022-02-22 | 712 | 712 | 690 | 700 | 2,800 | 700 |
| 2022-02-21 | 720 | 723 | 702 | 714 | 6,000 | 714 |
| 2022-02-18 | 708 | 744 | 708 | 716 | 3,800 | 716 |
| 2022-02-17 | 737 | 745 | 730 | 730 | 1,900 | 730 |
| 2022-02-16 | 760 | 760 | 730 | 736 | 1,800 | 736 |
| 2022-02-15 | 734 | 780 | 732 | 739 | 7,900 | 739 |
| 2022-02-14 | 730 | 739 | 728 | 734 | 3,200 | 734 |
| 2022-02-10 | 729 | 743 | 727 | 727 | 5,300 | 727 |
| 2022-02-09 | 716 | 719 | 706 | 719 | 3,600 | 719 |
| 2022-02-08 | 707 | 715 | 688 | 706 | 37,300 | 706 |
| 2022-02-07 | 752 | 752 | 702 | 705 | 13,200 | 705 |
| 2022-02-04 | 761 | 775 | 750 | 752 | 2,100 | 752 |
| 2022-02-03 | 773 | 781 | 761 | 761 | 1,400 | 761 |
| 2022-02-02 | 778 | 780 | 770 | 775 | 600 | 775 |
| 2022-02-01 | 772 | 786 | 762 | 763 | 2,100 | 763 |
| 2022-01-31 | 765 | 776 | 765 | 772 | 600 | 772 |
| 2022-01-28 | 750 | 758 | 750 | 750 | 1,100 | 750 |
| 2022-01-27 | 797 | 797 | 720 | 748 | 12,700 | 748 |
| 2022-01-26 | 780 | 794 | 765 | 782 | 10,700 | 782 |
| 2022-01-25 | 800 | 800 | 780 | 780 | 2,000 | 780 |
| 2022-01-24 | 791 | 802 | 788 | 801 | 900 | 801 |
| 2022-01-21 | 794 | 802 | 786 | 791 | 1,900 | 791 |
| 2022-01-20 | 790 | 802 | 771 | 779 | 10,200 | 779 |
| 2022-01-19 | 817 | 817 | 795 | 795 | 5,700 | 795 |
| 2022-01-18 | 832 | 832 | 804 | 817 | 9,100 | 817 |
| 2022-01-17 | 838 | 841 | 828 | 839 | 2,900 | 839 |
| 2022-01-14 | 838 | 845 | 826 | 839 | 1,900 | 839 |
| 2022-01-13 | 844 | 850 | 840 | 840 | 3,300 | 840 |
| 2022-01-12 | 850 | 850 | 832 | 832 | 400 | 832 |
| 2022-01-11 | 840 | 851 | 836 | 851 | 2,200 | 851 |
| 2022-01-07 | 834 | 840 | 821 | 840 | 2,100 | 840 |
| 2022-01-06 | 836 | 846 | 817 | 838 | 5,500 | 838 |
| 2022-01-05 | 855 | 859 | 840 | 840 | 6,100 | 840 |
| 2022-01-04 | 849 | 866 | 844 | 861 | 5,300 | 861 |
分割・併合履歴 ： [2017-08-29]1株→2株
