3138 (株)富士山マガジンサービスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,569	2,640	2,569	2,612	4,300	1,306
2016-12-29	2,640	2,640	2,552	2,600	2,000	1,300
2016-12-28	2,549	2,600	2,546	2,600	3,900	1,300
2016-12-27	2,536	2,566	2,528	2,564	9,200	1,282
2016-12-26	2,550	2,550	2,505	2,537	2,400	1,268.50
2016-12-22	2,557	2,557	2,491	2,525	4,200	1,262.50
2016-12-21	2,551	2,580	2,540	2,558	5,400	1,279
2016-12-20	2,590	2,590	2,548	2,551	3,300	1,275.50
2016-12-19	2,580	2,625	2,550	2,554	16,600	1,277
2016-12-16	2,516	2,516	2,443	2,514	26,200	1,257
2016-12-15	2,494	2,521	2,481	2,506	10,400	1,253
2016-12-14	2,430	2,489	2,428	2,476	17,700	1,238
2016-12-13	2,428	2,431	2,419	2,430	3,000	1,215
2016-12-12	2,473	2,473	2,410	2,430	4,200	1,215
2016-12-09	2,419	2,420	2,403	2,403	2,700	1,201.50
2016-12-08	2,404	2,430	2,402	2,420	3,400	1,210
2016-12-07	2,426	2,426	2,410	2,410	1,600	1,205
2016-12-06	2,402	2,459	2,402	2,410	5,200	1,205
2016-12-05	2,480	2,493	2,400	2,400	6,200	1,200
2016-12-02	2,397	2,435	2,385	2,430	6,900	1,215
2016-12-01	2,443	2,449	2,352	2,361	16,100	1,180.50
2016-11-30	2,404	2,475	2,404	2,440	3,100	1,220
2016-11-29	2,410	2,420	2,400	2,400	7,400	1,200
2016-11-28	2,450	2,469	2,438	2,438	7,100	1,219
2016-11-25	2,544	2,544	2,468	2,468	7,600	1,234
2016-11-24	2,567	2,567	2,529	2,531	2,100	1,265.50
2016-11-22	2,580	2,580	2,517	2,525	4,200	1,262.50
2016-11-21	2,555	2,557	2,532	2,532	5,000	1,266
2016-11-18	2,533	2,595	2,533	2,553	3,000	1,276.50
2016-11-17	2,525	2,550	2,525	2,534	700	1,267
2016-11-16	2,564	2,564	2,538	2,550	3,200	1,275
2016-11-15	2,671	2,673	2,500	2,524	10,900	1,262
2016-11-14	2,720	2,800	2,651	2,665	5,800	1,332.50
2016-11-11	2,849	2,849	2,770	2,770	2,800	1,385
2016-11-10	2,800	2,800	2,760	2,797	1,000	1,398.50
2016-11-09	2,785	2,790	2,665	2,690	5,300	1,345
2016-11-08	2,800	2,809	2,784	2,795	1,300	1,397.50
2016-11-07	2,800	2,800	2,719	2,722	1,100	1,361
2016-11-04	2,680	2,750	2,665	2,716	2,700	1,358
2016-11-02	2,818	2,818	2,707	2,708	2,200	1,354
2016-11-01	2,767	2,768	2,765	2,768	300	1,384
2016-10-31	2,805	2,805	2,781	2,781	700	1,390.50
2016-10-28	2,850	2,851	2,805	2,805	1,500	1,402.50
2016-10-27	2,805	2,845	2,805	2,815	1,100	1,407.50
2016-10-26	2,800	2,800	2,791	2,791	400	1,395.50
2016-10-25	2,802	2,810	2,800	2,801	4,700	1,400.50
2016-10-24	2,801	2,809	2,791	2,801	1,500	1,400.50
2016-10-21	2,801	2,803	2,751	2,751	2,300	1,375.50
2016-10-20	2,777	2,800	2,777	2,800	1,000	1,400
2016-10-19	2,751	2,766	2,751	2,766	600	1,383
2016-10-18	2,703	2,775	2,703	2,775	600	1,387.50
2016-10-17	2,750	2,750	2,750	2,750	200	1,375
2016-10-14	2,710	2,724	2,700	2,700	1,500	1,350
2016-10-13	2,775	2,775	2,707	2,740	900	1,370
2016-10-12	2,800	2,802	2,800	2,802	700	1,401
2016-10-11	2,800	2,815	2,771	2,771	1,100	1,385.50
2016-10-07	2,830	2,831	2,801	2,802	1,400	1,401
2016-10-06	2,839	2,839	2,804	2,837	1,300	1,418.50
2016-10-05	2,800	2,844	2,796	2,803	1,300	1,401.50
2016-10-04	2,839	2,839	2,785	2,785	1,100	1,392.50
2016-10-03	2,839	2,839	2,839	2,839	300	1,419.50
2016-09-30	2,840	2,840	2,782	2,800	900	1,400
2016-09-29	2,839	2,840	2,839	2,840	700	1,420
2016-09-28	2,878	2,878	2,745	2,745	1,300	1,372.50
2016-09-27	2,738	2,738	2,728	2,728	500	1,364
2016-09-26	2,739	2,788	2,739	2,788	800	1,394
2016-09-23	2,837	2,837	2,748	2,748	800	1,374
2016-09-21	2,654	2,740	2,654	2,737	1,300	1,368.50
2016-09-20	2,650	2,654	2,650	2,654	1,100	1,327
2016-09-16	2,755	2,782	2,655	2,680	7,000	1,340
2016-09-15	2,900	2,900	2,802	2,840	800	1,420
2016-09-14	2,925	2,925	2,871	2,891	1,800	1,445.50
2016-09-13	2,820	2,900	2,820	2,893	6,800	1,446.50
2016-09-12	2,772	2,820	2,768	2,801	2,600	1,400.50
2016-09-09	2,785	2,840	2,785	2,840	10,300	1,420
2016-09-08	2,735	2,755	2,720	2,755	2,700	1,377.50
2016-09-07	2,659	2,700	2,659	2,685	2,500	1,342.50
2016-09-06	2,552	2,660	2,552	2,660	3,100	1,330
2016-09-05	2,599	2,599	2,541	2,570	1,300	1,285
2016-09-02	2,539	2,545	2,490	2,520	2,400	1,260
2016-09-01	2,484	2,499	2,482	2,490	2,200	1,245
2016-08-31	2,555	2,556	2,550	2,550	700	1,275
2016-08-30	2,600	2,600	2,550	2,554	600	1,277
2016-08-29	2,508	2,600	2,503	2,595	1,700	1,297.50
2016-08-26	2,560	2,569	2,508	2,508	1,200	1,254
2016-08-25	2,460	2,523	2,460	2,523	2,500	1,261.50
2016-08-24	2,459	2,459	2,457	2,457	200	1,228.50
2016-08-23	2,403	2,409	2,402	2,409	1,300	1,204.50
2016-08-22	2,400	2,401	2,400	2,401	500	1,200.50
2016-08-19	2,450	2,450	2,450	2,450	900	1,225
2016-08-18	2,380	2,412	2,361	2,411	1,900	1,205.50
2016-08-17	2,390	2,417	2,390	2,396	1,600	1,198
2016-08-16	2,488	2,488	2,436	2,436	1,200	1,218
2016-08-15	2,519	2,519	2,416	2,487	2,700	1,243.50
2016-08-12	2,360	2,430	2,358	2,370	1,700	1,185
2016-08-10	2,308	2,320	2,301	2,301	1,000	1,150.50
2016-08-09	2,324	2,324	2,323	2,323	200	1,161.50
2016-08-08	2,294	2,318	2,294	2,315	1,300	1,157.50
2016-08-05	2,345	2,350	2,330	2,343	1,200	1,171.50
2016-08-04	2,325	2,349	2,291	2,300	2,200	1,150
2016-08-03	2,322	2,360	2,322	2,329	2,700	1,164.50
2016-08-02	2,321	2,359	2,316	2,331	2,400	1,165.50
2016-08-01	2,358	2,358	2,358	2,358	300	1,179
2016-07-29	2,381	2,397	2,330	2,375	1,400	1,187.50
2016-07-28	2,450	2,450	2,385	2,385	800	1,192.50
2016-07-27	2,455	2,455	2,415	2,435	2,600	1,217.50
2016-07-26	2,540	2,540	2,484	2,484	4,100	1,242
2016-07-25	2,580	2,580	2,540	2,540	1,300	1,270
2016-07-22	2,530	2,575	2,527	2,575	500	1,287.50
2016-07-21	2,579	2,579	2,541	2,578	1,000	1,289
2016-07-20	2,550	2,550	2,540	2,540	200	1,270
2016-07-19	2,600	2,620	2,550	2,590	1,800	1,295
2016-07-15	2,601	2,642	2,566	2,580	5,300	1,290
2016-07-14	2,600	2,614	2,545	2,560	4,600	1,280
2016-07-13	2,550	2,585	2,550	2,565	4,300	1,282.50
2016-07-12	2,458	2,528	2,458	2,528	1,800	1,264
2016-07-11	2,417	2,478	2,417	2,478	3,000	1,239
2016-07-08	2,500	2,500	2,400	2,430	1,300	1,215
2016-07-07	2,422	2,485	2,421	2,485	1,400	1,242.50
2016-07-06	2,428	2,449	2,421	2,428	1,900	1,214
2016-07-05	2,451	2,479	2,450	2,479	700	1,239.50
2016-07-04	2,485	2,485	2,477	2,477	800	1,238.50
2016-07-01	2,420	2,430	2,398	2,426	1,200	1,213
2016-06-30	2,485	2,485	2,417	2,432	1,600	1,216
2016-06-29	2,400	2,460	2,400	2,460	700	1,230
2016-06-28	2,399	2,399	2,399	2,399	1,000	1,199.50
2016-06-27	2,382	2,432	2,370	2,371	2,200	1,185.50
2016-06-24	2,498	2,500	2,301	2,321	7,200	1,160.50
2016-06-23	2,400	2,451	2,400	2,451	700	1,225.50
2016-06-22	2,500	2,500	2,450	2,450	2,100	1,225
2016-06-21	2,417	2,500	2,417	2,480	3,200	1,240
2016-06-20	2,351	2,496	2,351	2,496	3,000	1,248
2016-06-17	2,374	2,400	2,374	2,376	1,700	1,188
2016-06-16	2,445	2,473	2,370	2,375	2,700	1,187.50
2016-06-15	2,380	2,445	2,380	2,445	3,500	1,222.50
2016-06-14	2,512	2,512	2,370	2,407	13,400	1,203.50
2016-06-13	2,513	2,555	2,498	2,531	4,900	1,265.50
2016-06-10	2,495	2,547	2,493	2,543	3,000	1,271.50
2016-06-09	2,550	2,568	2,485	2,492	8,400	1,246
2016-06-08	2,575	2,580	2,524	2,550	5,100	1,275
2016-06-07	2,510	2,566	2,510	2,525	3,200	1,262.50
2016-06-06	2,501	2,579	2,470	2,500	5,800	1,250
2016-06-03	2,512	2,540	2,502	2,502	7,600	1,251
2016-06-02	2,540	2,601	2,508	2,510	9,100	1,255
2016-06-01	2,600	2,635	2,541	2,542	16,400	1,271
2016-05-31	2,651	2,730	2,607	2,628	9,900	1,314
2016-05-30	2,648	2,680	2,619	2,674	1,600	1,337
2016-05-27	2,683	2,683	2,585	2,598	7,600	1,299
2016-05-26	2,700	2,700	2,695	2,700	1,200	1,350
2016-05-25	2,784	2,784	2,702	2,723	2,400	1,361.50
2016-05-24	2,680	2,705	2,657	2,696	1,100	1,348
2016-05-23	2,692	2,699	2,652	2,680	1,900	1,340
2016-05-20	2,650	2,700	2,650	2,673	2,900	1,336.50
2016-05-19	2,685	2,715	2,650	2,700	4,000	1,350
2016-05-18	2,782	2,782	2,611	2,735	9,300	1,367.50
2016-05-17	2,810	2,879	2,751	2,879	4,800	1,439.50
2016-05-16	3,050	3,050	2,502	2,910	23,300	1,455
2016-05-13	2,969	3,120	2,950	3,110	8,300	1,555
2016-05-12	2,940	2,969	2,910	2,969	3,100	1,484.50
2016-05-11	2,949	2,949	2,915	2,940	2,000	1,470
2016-05-10	2,998	2,999	2,949	2,949	1,800	1,474.50
2016-05-09	2,919	2,979	2,919	2,976	1,800	1,488
2016-05-06	2,930	2,939	2,833	2,919	2,300	1,459.50
2016-05-02	2,880	2,880	2,823	2,840	3,300	1,420
2016-04-28	2,880	2,952	2,880	2,944	3,600	1,472
2016-04-27	2,850	2,887	2,845	2,887	900	1,443.50
2016-04-26	3,000	3,025	2,832	2,859	5,000	1,429.50
2016-04-25	3,080	3,080	3,010	3,030	4,900	1,515
2016-04-22	3,000	3,050	2,988	2,990	3,600	1,495
2016-04-21	2,971	2,990	2,929	2,988	3,600	1,494
2016-04-20	2,880	3,095	2,880	2,921	8,100	1,460.50
2016-04-19	2,825	2,880	2,816	2,818	5,400	1,409
2016-04-18	2,747	2,847	2,722	2,790	5,500	1,395
2016-04-15	2,811	2,850	2,752	2,822	8,600	1,411
2016-04-14	2,895	2,895	2,850	2,850	4,700	1,425
2016-04-13	2,820	2,849	2,785	2,845	2,200	1,422.50
2016-04-12	2,786	2,820	2,775	2,820	1,100	1,410
2016-04-11	2,796	2,796	2,761	2,761	1,300	1,380.50
2016-04-08	2,711	2,860	2,711	2,795	7,000	1,397.50
2016-04-07	2,775	2,775	2,720	2,750	2,300	1,375
2016-04-06	2,800	2,800	2,750	2,751	1,800	1,375.50
2016-04-05	2,800	2,800	2,750	2,780	6,100	1,390
2016-04-04	2,810	2,817	2,800	2,803	2,600	1,401.50
2016-04-01	3,005	3,005	2,773	2,819	13,600	1,409.50
2016-03-31	2,930	3,080	2,930	2,958	6,700	1,479
2016-03-30	3,000	3,120	2,870	2,880	24,700	1,440
2016-03-29	2,780	3,000	2,770	2,950	8,800	1,475
2016-03-28	2,790	2,797	2,750	2,769	2,300	1,384.50
2016-03-25	2,758	2,800	2,750	2,755	3,700	1,377.50
2016-03-24	2,781	2,790	2,700	2,756	6,500	1,378
2016-03-23	2,800	2,800	2,786	2,786	3,200	1,393
2016-03-22	2,800	2,809	2,785	2,785	3,500	1,392.50
2016-03-18	2,805	2,810	2,795	2,795	2,300	1,397.50
2016-03-17	2,828	2,830	2,801	2,801	3,400	1,400.50
2016-03-16	2,833	2,835	2,800	2,820	6,500	1,410
2016-03-15	2,880	2,939	2,850	2,880	3,300	1,440
2016-03-14	2,841	2,898	2,822	2,898	1,500	1,449
2016-03-11	2,783	2,840	2,783	2,805	5,000	1,402.50
2016-03-10	2,801	2,810	2,780	2,803	11,300	1,401.50
2016-03-09	2,805	2,899	2,803	2,847	1,900	1,423.50
2016-03-08	2,889	2,892	2,872	2,872	3,000	1,436
2016-03-07	2,916	2,949	2,915	2,915	2,300	1,457.50
2016-03-04	2,910	2,949	2,910	2,915	1,800	1,457.50
2016-03-03	2,950	2,999	2,922	2,922	2,200	1,461
2016-03-02	2,990	3,020	2,913	2,950	3,000	1,475
2016-03-01	2,920	2,940	2,850	2,913	3,400	1,456.50
2016-02-29	3,020	3,030	2,951	2,951	1,800	1,475.50
2016-02-26	3,020	3,070	3,000	3,010	1,600	1,505
2016-02-25	3,100	3,100	3,005	3,050	1,100	1,525
2016-02-24	2,998	3,070	2,985	3,000	1,200	1,500
2016-02-23	3,145	3,150	3,015	3,025	2,200	1,512.50
2016-02-22	3,010	3,075	2,951	3,050	3,500	1,525
2016-02-19	3,050	3,050	2,880	3,010	3,000	1,505
2016-02-18	3,175	3,175	3,100	3,105	2,400	1,552.50
2016-02-17	2,948	3,200	2,940	3,060	5,300	1,530
2016-02-16	3,000	3,110	2,900	2,998	2,700	1,499
2016-02-15	3,090	3,100	2,910	3,000	6,000	1,500
2016-02-12	2,800	2,880	2,780	2,820	7,500	1,410
2016-02-10	3,160	3,160	2,825	3,000	9,700	1,500
2016-02-09	3,255	3,255	3,015	3,030	6,700	1,515
2016-02-08	3,450	3,450	3,380	3,395	1,600	1,697.50
2016-02-05	3,395	3,530	3,395	3,450	1,200	1,725
2016-02-04	3,795	3,795	3,600	3,670	1,700	1,835
2016-02-03	3,800	3,800	3,565	3,790	1,400	1,895
2016-02-02	3,620	3,950	3,600	3,835	14,700	1,917.50
2016-02-01	3,625	3,625	3,500	3,550	3,600	1,775
2016-01-29	3,235	3,410	3,225	3,350	3,000	1,675
2016-01-28	3,275	3,345	3,205	3,205	1,400	1,602.50
2016-01-27	3,245	3,430	3,245	3,345	8,500	1,672.50
2016-01-26	3,190	3,290	3,115	3,280	4,000	1,640
2016-01-25	3,110	3,190	3,110	3,190	4,200	1,595
2016-01-22	2,980	3,110	2,881	3,100	10,400	1,550
2016-01-21	2,999	3,085	2,755	2,770	13,300	1,385
2016-01-20	3,180	3,180	2,999	2,999	8,000	1,499.50
2016-01-19	3,110	3,190	3,110	3,180	2,700	1,590
2016-01-18	3,020	3,175	3,020	3,120	6,100	1,560
2016-01-15	3,360	3,410	3,250	3,255	12,400	1,627.50
2016-01-14	3,390	3,440	3,360	3,360	8,200	1,680
2016-01-13	3,630	3,670	3,600	3,600	3,900	1,800
2016-01-12	3,870	3,910	3,570	3,570	14,200	1,785
2016-01-08	3,600	3,880	3,600	3,850	9,200	1,925
2016-01-07	3,865	3,865	3,550	3,610	11,700	1,805
2016-01-06	3,940	3,940	3,830	3,880	5,900	1,940
2016-01-05	3,930	3,985	3,855	3,940	4,600	1,970
2016-01-04	4,150	4,150	4,000	4,000	5,000	2,000

分割・併合履歴： [2017-08-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2016年度]

3138 (株)富士山マガジンサービスの時系列データ [2016年度]