3138 (株)富士山マガジンサービスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	818	864	818	849	3,900	849
2021-12-29	820	824	813	818	2,300	818
2021-12-28	836	845	810	820	7,300	820
2021-12-27	848	848	838	838	2,800	838
2021-12-24	835	843	828	843	2,300	843
2021-12-23	833	839	828	837	14,400	837
2021-12-22	830	832	794	831	6,900	831
2021-12-21	811	829	810	829	3,000	829
2021-12-20	825	825	800	811	8,100	811
2021-12-17	839	847	825	825	4,900	825
2021-12-16	860	860	827	838	6,100	838
2021-12-15	860	860	855	855	800	855
2021-12-14	861	868	843	845	5,300	845
2021-12-13	866	870	861	861	2,800	861
2021-12-10	874	888	865	865	3,000	865
2021-12-09	864	885	864	874	2,700	874
2021-12-08	887	887	884	886	1,900	886
2021-12-07	860	887	856	887	3,600	887
2021-12-06	859	860	850	859	2,000	859
2021-12-03	854	860	839	859	4,400	859
2021-12-02	872	877	840	858	11,700	858
2021-12-01	867	911	867	872	3,100	872
2021-11-30	871	881	871	871	4,200	871
2021-11-29	893	916	871	871	5,000	871
2021-11-26	912	912	891	893	3,400	893
2021-11-25	915	916	912	915	1,100	915
2021-11-24	915	915	911	915	2,600	915
2021-11-22	910	912	895	903	2,500	903
2021-11-19	906	921	904	915	1,600	915
2021-11-18	903	912	900	906	4,500	906
2021-11-17	922	922	900	908	6,400	908
2021-11-16	915	924	907	922	9,500	922
2021-11-15	917	922	907	922	8,500	922
2021-11-12	901	925	896	919	51,200	919
2021-11-11	895	896	870	879	9,000	879
2021-11-10	891	896	861	895	5,100	895
2021-11-09	895	902	891	891	4,400	891
2021-11-08	888	895	879	894	4,900	894
2021-11-05	902	905	885	888	9,700	888
2021-11-04	875	905	875	904	12,400	904
2021-11-02	860	872	860	867	3,500	867
2021-11-01	840	858	840	856	2,400	856
2021-10-29	850	862	842	855	1,800	855
2021-10-28	860	860	850	850	1,600	850
2021-10-27	858	858	858	858	100	858
2021-10-26	869	869	860	860	1,000	860
2021-10-25	842	859	842	854	1,600	854
2021-10-22	854	860	841	841	3,000	841
2021-10-21	865	865	854	854	500	854
2021-10-20	851	868	851	854	1,200	854
2021-10-19	855	869	850	866	3,400	866
2021-10-18	851	851	836	851	1,300	851
2021-10-15	855	858	851	851	400	851
2021-10-14	853	859	850	850	1,900	850
2021-10-13	853	853	841	841	800	841
2021-10-12	-	-	-	849	-	849
2021-10-11	845	850	838	849	2,200	849
2021-10-08	836	838	825	838	1,200	838
2021-10-07	822	823	815	815	3,000	815
2021-10-06	830	832	802	815	5,500	815
2021-10-05	834	836	830	830	3,100	830
2021-10-04	852	855	834	841	1,900	841
2021-10-01	850	857	847	847	1,900	847
2021-09-30	848	848	847	847	600	847
2021-09-29	856	859	847	847	900	847
2021-09-28	860	860	848	856	500	856
2021-09-27	866	866	857	857	1,000	857
2021-09-24	851	865	846	860	1,300	860
2021-09-22	842	854	841	851	1,400	851
2021-09-21	850	850	838	847	3,200	847
2021-09-17	859	862	855	856	1,900	856
2021-09-16	871	871	852	855	1,800	855
2021-09-15	870	870	854	857	900	857
2021-09-14	871	871	852	865	3,900	865
2021-09-13	852	860	850	860	2,300	860
2021-09-10	838	848	838	845	3,400	845
2021-09-09	852	852	845	845	1,300	845
2021-09-08	838	852	837	852	3,200	852
2021-09-07	838	847	837	841	2,000	841
2021-09-06	843	851	843	848	1,700	848
2021-09-03	841	841	838	838	2,800	838
2021-09-02	854	854	843	843	800	843
2021-09-01	867	867	845	850	1,600	850
2021-08-31	841	864	841	855	1,000	855
2021-08-30	840	841	830	841	2,500	841
2021-08-27	865	865	839	839	2,600	839
2021-08-26	855	855	842	842	800	842
2021-08-25	849	849	831	835	1,800	835
2021-08-24	833	850	833	849	2,200	849
2021-08-23	828	839	827	837	1,900	837
2021-08-20	848	851	826	827	7,300	827
2021-08-19	853	861	850	850	2,700	850
2021-08-18	866	875	851	875	5,000	875
2021-08-17	878	878	858	866	2,300	866
2021-08-16	882	883	864	879	7,500	879
2021-08-13	858	882	844	876	8,100	876
2021-08-12	835	852	835	847	2,900	847
2021-08-11	854	858	841	850	1,800	850
2021-08-10	830	862	827	862	7,500	862
2021-08-06	820	831	819	820	3,100	820
2021-08-05	838	846	819	820	8,700	820
2021-08-04	825	825	815	815	1,000	815
2021-08-03	822	822	815	817	3,000	817
2021-08-02	829	836	818	835	3,400	835
2021-07-30	834	837	825	837	1,000	837
2021-07-29	829	842	827	838	2,600	838
2021-07-28	837	845	820	820	7,500	820
2021-07-27	831	836	827	836	2,200	836
2021-07-26	837	837	821	821	1,800	821
2021-07-21	830	830	810	818	4,800	818
2021-07-20	831	831	822	823	4,400	823
2021-07-19	846	846	823	823	4,800	823
2021-07-16	835	835	833	835	1,500	835
2021-07-15	828	833	825	833	2,200	833
2021-07-14	838	838	823	823	1,000	823
2021-07-13	829	838	829	838	500	838
2021-07-12	-	-	-	830	-	830
2021-07-09	825	830	825	830	700	830
2021-07-08	839	839	829	829	2,100	829
2021-07-07	840	840	831	831	300	831
2021-07-06	821	829	820	823	1,500	823
2021-07-05	840	840	818	823	4,700	823
2021-07-02	836	836	835	836	900	836
2021-07-01	840	840	836	836	1,100	836
2021-06-30	835	840	833	840	800	840
2021-06-29	860	860	835	835	1,700	835
2021-06-28	862	863	842	845	2,500	845
2021-06-25	849	849	835	848	700	848
2021-06-24	837	846	835	846	1,900	846
2021-06-23	836	837	831	837	600	837
2021-06-22	830	835	830	835	900	835
2021-06-21	824	840	820	830	3,900	830
2021-06-18	834	835	825	830	1,900	830
2021-06-17	830	833	820	833	2,700	833
2021-06-16	847	853	838	852	5,800	852
2021-06-15	840	841	838	841	1,000	841
2021-06-14	830	835	830	834	600	834
2021-06-11	839	839	825	830	3,200	830
2021-06-10	827	827	822	822	200	822
2021-06-09	824	827	817	827	2,000	827
2021-06-08	825	825	819	820	900	820
2021-06-07	820	827	820	824	3,700	824
2021-06-04	814	823	811	821	3,900	821
2021-06-03	825	825	811	811	3,000	811
2021-06-02	823	823	820	822	1,800	822
2021-06-01	823	823	822	822	300	822
2021-05-31	822	833	822	825	2,300	825
2021-05-28	824	824	822	822	1,300	822
2021-05-27	818	823	818	823	400	823
2021-05-26	829	829	814	814	800	814
2021-05-25	818	825	806	811	2,900	811
2021-05-24	816	818	810	810	2,700	810
2021-05-21	819	820	816	816	1,500	816
2021-05-20	824	827	819	819	2,300	819
2021-05-19	816	823	813	823	1,400	823
2021-05-18	811	819	807	818	1,600	818
2021-05-17	834	836	804	807	11,900	807
2021-05-14	827	834	820	834	11,800	834
2021-05-13	815	827	811	827	11,900	827
2021-05-12	856	856	817	823	14,100	823
2021-05-11	872	883	855	856	6,500	856
2021-05-10	853	872	853	872	2,400	872
2021-05-07	859	859	849	849	3,000	849
2021-05-06	866	867	856	856	3,000	856
2021-04-30	879	884	865	865	6,000	865
2021-04-28	880	880	869	878	5,500	878
2021-04-27	852	887	851	879	9,300	879
2021-04-26	854	854	843	843	3,200	843
2021-04-23	840	852	840	849	3,400	849
2021-04-22	837	839	834	836	1,900	836
2021-04-21	830	837	828	836	2,000	836
2021-04-20	835	837	831	832	3,500	832
2021-04-19	836	836	832	832	1,800	832
2021-04-16	836	836	830	831	4,900	831
2021-04-15	839	843	834	835	2,300	835
2021-04-14	837	839	834	834	600	834
2021-04-13	837	838	832	832	1,000	832
2021-04-12	828	837	828	833	4,200	833
2021-04-09	825	828	820	828	6,200	828
2021-04-08	836	836	820	824	8,700	824
2021-04-07	839	841	823	823	10,700	823
2021-04-06	853	855	841	843	7,600	843
2021-04-05	872	872	843	856	15,000	856
2021-04-02	857	868	853	853	2,800	853
2021-04-01	879	880	857	857	9,000	857
2021-03-31	868	878	865	877	3,200	877
2021-03-30	881	881	866	870	4,000	870
2021-03-29	880	903	867	870	25,100	870
2021-03-26	842	858	838	847	4,900	847
2021-03-25	839	840	827	840	2,600	840
2021-03-24	840	840	805	825	11,600	825
2021-03-23	870	870	824	840	8,600	840
2021-03-22	868	875	865	865	4,300	865
2021-03-19	868	874	864	868	3,000	868
2021-03-18	870	875	861	873	5,400	873
2021-03-17	865	868	860	861	4,200	861
2021-03-16	855	865	855	860	8,700	860
2021-03-15	832	853	832	853	5,300	853
2021-03-12	849	850	831	833	4,500	833
2021-03-11	847	858	842	842	5,300	842
2021-03-10	835	846	833	841	15,100	841
2021-03-09	820	830	811	823	5,400	823
2021-03-08	806	820	806	818	3,300	818
2021-03-05	824	824	799	805	27,800	805
2021-03-04	835	837	813	824	11,800	824
2021-03-03	841	853	834	836	10,800	836
2021-03-02	840	855	840	847	2,300	847
2021-03-01	848	860	840	842	5,500	842
2021-02-26	861	861	845	852	12,500	852
2021-02-25	859	870	854	870	19,600	870
2021-02-24	863	866	850	858	13,900	858
2021-02-22	828	863	827	848	28,900	848
2021-02-19	839	844	826	831	9,400	831
2021-02-18	859	859	839	839	10,200	839
2021-02-17	868	868	846	847	28,100	847
2021-02-16	906	914	870	870	48,100	870
2021-02-15	945	965	885	900	97,400	900
2021-02-12	1,021	1,060	1,019	1,026	34,200	1,026
2021-02-10	1,012	1,028	1,007	1,027	6,100	1,027
2021-02-09	1,030	1,033	1,009	1,012	11,000	1,012
2021-02-08	1,037	1,037	1,018	1,027	9,100	1,027
2021-02-05	1,028	1,040	1,028	1,033	7,700	1,033
2021-02-04	1,040	1,044	1,024	1,028	5,000	1,028
2021-02-03	1,030	1,037	1,016	1,031	5,600	1,031
2021-02-02	1,023	1,040	966	1,015	18,700	1,015
2021-02-01	1,044	1,044	958	1,010	20,400	1,010
2021-01-29	1,070	1,084	1,028	1,030	10,500	1,030
2021-01-28	1,075	1,098	1,052	1,085	11,600	1,085
2021-01-27	1,103	1,116	1,093	1,116	7,100	1,116
2021-01-26	1,119	1,119	1,099	1,111	4,100	1,111
2021-01-25	1,094	1,119	1,081	1,119	11,900	1,119
2021-01-22	1,098	1,098	1,080	1,094	6,300	1,094
2021-01-21	1,059	1,083	1,055	1,078	5,600	1,078
2021-01-20	1,062	1,062	1,041	1,051	7,600	1,051
2021-01-19	1,053	1,063	1,051	1,062	3,600	1,062
2021-01-18	1,093	1,093	1,052	1,058	8,000	1,058
2021-01-15	1,062	1,095	1,055	1,095	8,700	1,095
2021-01-14	1,119	1,119	1,060	1,081	9,400	1,081
2021-01-13	1,101	1,109	1,090	1,102	7,300	1,102
2021-01-12	1,090	1,090	1,070	1,078	5,800	1,078
2021-01-08	1,079	1,079	1,050	1,065	4,600	1,065
2021-01-07	1,050	1,050	1,042	1,050	2,100	1,050
2021-01-06	1,069	1,077	1,041	1,050	5,300	1,050
2021-01-05	1,056	1,084	1,041	1,048	7,400	1,048
2021-01-04	1,020	1,060	1,015	1,053	14,900	1,053

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 [2021年度]

3138 (株)富士山マガジンサービスの時系列データ [2021年度]