3138 (株)富士山マガジンサービス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 4,000 | 4,085 | 4,000 | 4,050 | 3,500 | 2,025 |
| 2015-12-29 | 4,000 | 4,050 | 4,000 | 4,035 | 2,400 | 2,017.50 |
| 2015-12-28 | 3,960 | 4,150 | 3,960 | 4,050 | 4,600 | 2,025 |
| 2015-12-25 | 3,990 | 3,995 | 3,850 | 3,850 | 4,800 | 1,925 |
| 2015-12-24 | 3,980 | 4,015 | 3,885 | 3,885 | 3,900 | 1,942.50 |
| 2015-12-22 | 4,005 | 4,005 | 3,980 | 3,980 | 5,700 | 1,990 |
| 2015-12-21 | 4,050 | 4,070 | 4,000 | 4,025 | 3,900 | 2,012.50 |
| 2015-12-18 | 4,110 | 4,205 | 4,060 | 4,070 | 3,500 | 2,035 |
| 2015-12-17 | 4,150 | 4,175 | 4,055 | 4,110 | 6,700 | 2,055 |
| 2015-12-16 | 4,090 | 4,245 | 4,090 | 4,100 | 5,200 | 2,050 |
| 2015-12-15 | 4,395 | 4,395 | 4,080 | 4,085 | 3,400 | 2,042.50 |
| 2015-12-14 | 4,150 | 4,225 | 4,080 | 4,225 | 5,000 | 2,112.50 |
| 2015-12-11 | 4,130 | 4,300 | 4,130 | 4,300 | 800 | 2,150 |
| 2015-12-10 | 4,260 | 4,260 | 4,110 | 4,155 | 2,300 | 2,077.50 |
| 2015-12-09 | 4,320 | 4,320 | 4,250 | 4,265 | 1,000 | 2,132.50 |
| 2015-12-08 | 4,420 | 4,420 | 4,305 | 4,340 | 2,400 | 2,170 |
| 2015-12-07 | 4,330 | 4,425 | 4,330 | 4,400 | 4,100 | 2,200 |
| 2015-12-04 | 4,305 | 4,330 | 4,270 | 4,270 | 2,200 | 2,135 |
| 2015-12-03 | 4,460 | 4,460 | 4,275 | 4,385 | 4,200 | 2,192.50 |
| 2015-12-02 | 4,550 | 4,555 | 4,400 | 4,400 | 26,100 | 2,200 |
| 2015-12-01 | 4,250 | 4,450 | 4,210 | 4,445 | 15,400 | 2,222.50 |
| 2015-11-30 | 4,190 | 4,235 | 4,175 | 4,205 | 8,300 | 2,102.50 |
| 2015-11-27 | 4,050 | 4,165 | 4,050 | 4,110 | 7,000 | 2,055 |
| 2015-11-26 | 4,050 | 4,050 | 3,990 | 3,990 | 2,100 | 1,995 |
| 2015-11-25 | 4,005 | 4,020 | 3,965 | 4,000 | 3,200 | 2,000 |
| 2015-11-24 | 4,070 | 4,070 | 3,980 | 3,980 | 2,200 | 1,990 |
| 2015-11-20 | 3,975 | 4,000 | 3,970 | 4,000 | 2,000 | 2,000 |
| 2015-11-19 | 4,100 | 4,130 | 4,030 | 4,030 | 5,900 | 2,015 |
| 2015-11-18 | 4,135 | 4,145 | 4,080 | 4,080 | 4,900 | 2,040 |
| 2015-11-17 | 4,170 | 4,220 | 4,125 | 4,185 | 5,100 | 2,092.50 |
| 2015-11-16 | 4,120 | 4,300 | 4,120 | 4,240 | 7,600 | 2,120 |
| 2015-11-13 | 4,570 | 4,660 | 4,080 | 4,120 | 24,100 | 2,060 |
| 2015-11-12 | 4,230 | 4,495 | 4,200 | 4,440 | 8,800 | 2,220 |
| 2015-11-11 | 4,245 | 4,245 | 4,170 | 4,185 | 1,200 | 2,092.50 |
| 2015-11-10 | 4,055 | 4,195 | 4,055 | 4,175 | 2,900 | 2,087.50 |
| 2015-11-09 | 4,205 | 4,210 | 4,010 | 4,055 | 6,700 | 2,027.50 |
| 2015-11-06 | 4,230 | 4,320 | 4,205 | 4,205 | 2,700 | 2,102.50 |
| 2015-11-05 | 4,390 | 4,390 | 4,230 | 4,295 | 5,700 | 2,147.50 |
| 2015-11-04 | 4,375 | 4,380 | 4,230 | 4,350 | 2,200 | 2,175 |
| 2015-11-02 | 4,390 | 4,390 | 4,140 | 4,330 | 3,100 | 2,165 |
| 2015-10-30 | 4,535 | 4,535 | 4,380 | 4,400 | 2,300 | 2,200 |
| 2015-10-29 | 4,385 | 4,635 | 4,350 | 4,415 | 10,400 | 2,207.50 |
| 2015-10-28 | 4,350 | 4,530 | 4,340 | 4,350 | 6,600 | 2,175 |
| 2015-10-27 | 4,485 | 4,485 | 4,260 | 4,280 | 6,300 | 2,140 |
| 2015-10-26 | 4,120 | 4,285 | 4,120 | 4,205 | 4,800 | 2,102.50 |
| 2015-10-23 | 4,280 | 4,280 | 4,100 | 4,100 | 1,800 | 2,050 |
| 2015-10-22 | 4,200 | 4,260 | 4,060 | 4,115 | 4,200 | 2,057.50 |
| 2015-10-21 | 4,170 | 4,200 | 4,060 | 4,200 | 2,400 | 2,100 |
| 2015-10-20 | 4,250 | 4,250 | 4,075 | 4,160 | 2,000 | 2,080 |
| 2015-10-19 | 4,440 | 4,440 | 4,150 | 4,250 | 6,100 | 2,125 |
| 2015-10-16 | 4,480 | 4,485 | 4,350 | 4,430 | 2,000 | 2,215 |
| 2015-10-15 | 4,620 | 4,620 | 4,425 | 4,490 | 3,800 | 2,245 |
| 2015-10-14 | 4,495 | 4,650 | 4,495 | 4,550 | 9,500 | 2,275 |
| 2015-10-13 | 4,320 | 4,665 | 4,215 | 4,440 | 11,500 | 2,220 |
| 2015-10-09 | 3,935 | 4,270 | 3,935 | 4,270 | 12,000 | 2,135 |
| 2015-10-08 | 4,165 | 4,180 | 3,975 | 3,975 | 6,700 | 1,987.50 |
| 2015-10-07 | 4,085 | 4,150 | 3,870 | 4,150 | 8,400 | 2,075 |
| 2015-10-06 | 3,970 | 4,200 | 3,885 | 4,095 | 8,800 | 2,047.50 |
| 2015-10-05 | 3,610 | 3,770 | 3,610 | 3,770 | 3,000 | 1,885 |
| 2015-10-02 | 3,585 | 3,670 | 3,565 | 3,670 | 2,000 | 1,835 |
| 2015-10-01 | 3,700 | 3,700 | 3,540 | 3,595 | 5,400 | 1,797.50 |
| 2015-09-30 | 3,850 | 3,850 | 3,730 | 3,760 | 3,600 | 1,880 |
| 2015-09-29 | 3,630 | 3,660 | 3,570 | 3,570 | 900 | 1,785 |
| 2015-09-28 | 3,750 | 3,795 | 3,725 | 3,725 | 1,000 | 1,862.50 |
| 2015-09-25 | 3,745 | 3,770 | 3,640 | 3,700 | 2,500 | 1,850 |
| 2015-09-24 | 3,800 | 3,800 | 3,650 | 3,675 | 2,600 | 1,837.50 |
| 2015-09-18 | 3,850 | 3,970 | 3,840 | 3,875 | 8,800 | 1,937.50 |
| 2015-09-17 | 3,955 | 3,955 | 3,715 | 3,810 | 11,300 | 1,905 |
| 2015-09-16 | 4,195 | 4,240 | 3,960 | 3,985 | 4,500 | 1,992.50 |
| 2015-09-15 | 4,310 | 4,325 | 4,150 | 4,195 | 6,300 | 2,097.50 |
| 2015-09-14 | 4,255 | 4,315 | 4,145 | 4,315 | 7,700 | 2,157.50 |
| 2015-09-11 | 4,265 | 4,365 | 4,185 | 4,210 | 7,600 | 2,105 |
| 2015-09-10 | 4,265 | 4,385 | 4,110 | 4,315 | 5,400 | 2,157.50 |
| 2015-09-09 | 4,355 | 4,560 | 4,325 | 4,405 | 8,400 | 2,202.50 |
| 2015-09-08 | 4,415 | 4,440 | 4,205 | 4,210 | 3,900 | 2,105 |
| 2015-09-07 | 4,250 | 4,420 | 4,055 | 4,205 | 11,400 | 2,102.50 |
| 2015-09-04 | 4,900 | 4,985 | 4,480 | 4,500 | 15,600 | 2,250 |
| 2015-09-03 | 5,230 | 5,290 | 4,980 | 5,100 | 17,800 | 2,550 |
| 2015-09-02 | 4,680 | 5,220 | 4,680 | 5,030 | 30,900 | 2,515 |
| 2015-09-01 | 5,200 | 5,300 | 4,850 | 4,930 | 45,600 | 2,465 |
| 2015-08-31 | 4,820 | 5,400 | 4,755 | 5,170 | 80,300 | 2,585 |
| 2015-08-28 | 4,615 | 4,750 | 4,295 | 4,750 | 78,700 | 2,375 |
| 2015-08-27 | 3,705 | 4,195 | 3,650 | 4,195 | 66,600 | 2,097.50 |
| 2015-08-26 | 3,220 | 3,495 | 3,200 | 3,495 | 20,600 | 1,747.50 |
| 2015-08-25 | 3,220 | 3,770 | 3,000 | 3,220 | 46,600 | 1,610 |
| 2015-08-24 | 3,880 | 3,955 | 3,460 | 3,460 | 52,800 | 1,730 |
| 2015-08-21 | 4,170 | 4,350 | 4,160 | 4,160 | 13,900 | 2,080 |
| 2015-08-20 | 4,515 | 4,565 | 4,440 | 4,450 | 9,200 | 2,225 |
| 2015-08-19 | 4,630 | 4,685 | 4,600 | 4,605 | 7,700 | 2,302.50 |
| 2015-08-18 | 4,730 | 4,730 | 4,635 | 4,670 | 8,300 | 2,335 |
| 2015-08-17 | 4,645 | 4,820 | 4,605 | 4,725 | 20,200 | 2,362.50 |
| 2015-08-14 | 5,150 | 5,150 | 4,535 | 4,590 | 55,800 | 2,295 |
| 2015-08-13 | 5,080 | 5,150 | 4,750 | 4,835 | 22,800 | 2,417.50 |
| 2015-08-12 | 4,975 | 5,130 | 4,975 | 5,080 | 16,700 | 2,540 |
| 2015-08-11 | 4,940 | 5,140 | 4,820 | 4,910 | 20,800 | 2,455 |
| 2015-08-10 | 4,850 | 4,935 | 4,750 | 4,800 | 9,600 | 2,400 |
| 2015-08-07 | 4,900 | 5,010 | 4,795 | 4,950 | 14,800 | 2,475 |
| 2015-08-06 | 5,410 | 5,550 | 4,880 | 5,000 | 111,600 | 2,500 |
| 2015-08-05 | 4,615 | 5,250 | 4,600 | 5,250 | 127,700 | 2,625 |
| 2015-08-04 | 4,780 | 4,780 | 4,545 | 4,545 | 22,000 | 2,272.50 |
| 2015-08-03 | 4,940 | 4,940 | 4,730 | 4,730 | 24,100 | 2,365 |
| 2015-07-31 | 5,060 | 5,080 | 4,850 | 4,985 | 27,700 | 2,492.50 |
| 2015-07-30 | 5,260 | 5,260 | 4,960 | 5,010 | 42,100 | 2,505 |
| 2015-07-29 | 5,520 | 5,630 | 5,310 | 5,310 | 21,400 | 2,655 |
| 2015-07-28 | 5,320 | 5,510 | 5,130 | 5,480 | 38,200 | 2,740 |
| 2015-07-27 | 5,410 | 5,650 | 5,370 | 5,460 | 48,700 | 2,730 |
| 2015-07-24 | 5,410 | 5,690 | 5,330 | 5,470 | 105,800 | 2,735 |
| 2015-07-23 | 6,130 | 6,140 | 5,300 | 5,410 | 156,800 | 2,705 |
| 2015-07-22 | 6,180 | 6,490 | 5,850 | 5,930 | 204,500 | 2,965 |
| 2015-07-21 | 7,000 | 7,040 | 6,230 | 6,300 | 660,300 | 3,150 |
| 2015-07-17 | 6,450 | 7,090 | 6,310 | 7,000 | 1,144,900 | 3,500 |
| 2015-07-16 | 5,750 | 6,350 | 5,730 | 6,350 | 818,100 | 3,175 |
| 2015-07-15 | 5,700 | 5,920 | 5,250 | 5,350 | 331,300 | 2,675 |
| 2015-07-14 | 6,700 | 7,000 | 5,620 | 5,690 | 1,376,900 | 2,845 |
| 2015-07-13 | 5,200 | 6,000 | 5,200 | 6,000 | 307,900 | 3,000 |
| 2015-07-10 | 4,600 | 5,200 | 4,600 | 5,000 | 728,100 | 2,500 |
| 2015-07-09 | 4,760 | 4,950 | 4,200 | 4,500 | 307,100 | 2,250 |
| 2015-07-08 | 6,000 | 6,170 | 5,000 | 5,000 | 427,500 | 2,500 |
分割・併合履歴 ： [2017-08-29]1株→2株
