[3138 東証マザーズ] 富士山マガジンサービス 日足 時系列データ

[3138 東証マザーズ] 富士山マガジンサービス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-072426.002426.002410.002410.0016003865000
2016-12-062402.002459.002402.002410.00520012591000
2016-12-052480.002493.002400.002400.00620015099300
2016-12-022397.002435.002385.002430.00690016643900
2016-12-012443.002449.002352.002361.001610038647200
2016-11-302404.002475.002404.002440.0031007530700
2016-11-292410.002420.002400.002400.00740017809600
2016-11-282450.002469.002438.002438.00710017386800
2016-11-252544.002544.002468.002468.00760018897200
2016-11-242567.002567.002529.002531.0021005323300
2016-11-222580.002580.002517.002525.00420010643900
2016-11-212555.002557.002532.002532.00500012710100
2016-11-182533.002595.002533.002553.0030007692500
2016-11-172525.002550.002525.002534.007001779300
2016-11-162564.002564.002538.002550.0032008176400
2016-11-152671.002673.002500.002524.001090028089300
2016-11-142720.002800.002651.002665.00580015641800
2016-11-112849.002849.002770.002770.0028007891700
2016-11-102800.002800.002760.002797.0010002795300
2016-11-092785.002790.002665.002690.00530014304300
2016-11-082800.002809.002784.002795.0013003640900
2016-11-072800.002800.002719.002722.0011003013300
2016-11-042680.002750.002665.002716.0027007317500
2016-11-022818.002818.002707.002708.0022006024600
2016-11-012767.002768.002765.002768.00300830000
2016-10-312805.002805.002781.002781.007001954300
2016-10-282850.002851.002805.002805.0015004260200
2016-10-272805.002845.002805.002815.0011003101400
2016-10-262800.002800.002791.002791.004001118800
2016-10-252802.002810.002800.002801.00470013172000
2016-10-242801.002809.002791.002801.0015004201200
2016-10-212801.002803.002751.002751.0023006433600
2016-10-202777.002800.002777.002800.0010002785200
2016-10-192751.002766.002751.002766.006001654900
2016-10-182703.002775.002703.002775.006001650900
2016-10-172750.002750.002750.002750.00200550000
2016-10-142710.002724.002700.002700.0015004067300
2016-10-132775.002775.002707.002740.009002454100
2016-10-122800.002802.002800.002802.007001960300
2016-10-112800.002815.002771.002771.0011003081400
2016-10-072830.002831.002801.002802.0014003949600
2016-10-062839.002839.002804.002837.0013003682100
2016-10-052800.002844.002796.002803.0013003651300
2016-10-042839.002839.002785.002785.0011003107000
2016-10-032839.002839.002839.002839.00300851700
2016-09-302840.002840.002782.002800.009002534000
2016-09-292839.002840.002839.002840.007001987500
2016-09-282878.002878.002745.002745.0013003720600
2016-09-272738.002738.002728.002728.005001365000
2016-09-262739.002788.002739.002788.008002204400
2016-09-232837.002837.002748.002748.008002243400
2016-09-212654.002740.002654.002737.0013003527500
2016-09-202650.002654.002650.002654.0011002915900
2016-09-162755.002782.002655.002680.00700019022400
2016-09-152900.002900.002802.002840.008002274800
2016-09-142925.002925.002871.002891.0018005245800
2016-09-132820.002900.002820.002893.00680019442700
2016-09-122772.002820.002768.002801.0026007255600
2016-09-092785.002840.002785.002840.001030028837800
2016-09-082735.002755.002720.002755.0027007403900
2016-09-072659.002700.002659.002685.0025006704600
2016-09-062552.002660.002552.002660.0031008083000
2016-09-052599.002599.002541.002570.0013003357000
2016-09-022539.002545.002490.002520.0024006075300
2016-09-012484.002499.002482.002490.0022005471100
2016-08-312555.002556.002550.002550.007001787600
2016-08-302600.002600.002550.002554.006001550400
2016-08-292508.002600.002503.002595.0017004333700
2016-08-262560.002569.002508.002508.0012003047400
2016-08-252460.002523.002460.002523.0025006219800
2016-08-242459.002459.002457.002457.00200491600
2016-08-232403.002409.002402.002409.0013003126300
2016-08-222400.002401.002400.002401.005001200100
2016-08-192450.002450.002450.002450.009002205000
2016-08-182380.002412.002361.002411.0019004540600
2016-08-172390.002417.002390.002396.0016003846700
2016-08-162488.002488.002436.002436.0012002950000
2016-08-152519.002519.002416.002487.0027006654000
2016-08-122360.002430.002358.002370.0017004025500
2016-08-102308.002320.002301.002301.0010002309600
2016-08-092324.002324.002323.002323.00200464700
2016-08-082294.002318.002294.002315.0013002992700
2016-08-052345.002350.002330.002343.0012002811300
2016-08-042325.002349.002291.002300.0022005075700
2016-08-032322.002360.002322.002329.0027006298700
2016-08-022321.002359.002316.002331.0024005598700
2016-08-012358.002358.002358.002358.00300707400
2016-07-292381.002397.002330.002375.0014003305300
2016-07-282450.002450.002385.002385.008001920500
2016-07-272455.002455.002415.002435.0026006340600
2016-07-262540.002540.002484.002484.00410010285400
2016-07-252580.002580.002540.002540.0013003325800
2016-07-222530.002575.002527.002575.005001268900
2016-07-212579.002579.002541.002578.0010002557200
2016-07-202550.002550.002540.002540.00200509000
2016-07-192600.002620.002550.002590.0018004649000
2016-07-152601.002642.002566.002580.00530013800500
2016-07-142600.002614.002545.002560.00460011851500
2016-07-132550.002585.002550.002565.00430011036900
2016-07-122458.002528.002458.002528.0018004493100
2016-07-112417.002478.002417.002478.0030007321200
2016-07-082500.002500.002400.002430.0013003186600
2016-07-072422.002485.002421.002485.0014003398100
2016-07-062428.002449.002421.002428.0019004613900
2016-07-052451.002479.002450.002479.007001728800
2016-07-042485.002485.002477.002477.008001984200
2016-07-012420.002430.002398.002426.0012002898700
2016-06-302485.002485.002417.002432.0016003892400
2016-06-292400.002460.002400.002460.007001699500
2016-06-282399.002399.002399.002399.0010002399000
2016-06-272382.002432.002370.002371.0022005244300
2016-06-242498.002500.002301.002321.00720017021400
2016-06-232400.002451.002400.002451.007001694200
2016-06-222500.002500.002450.002450.0021005207900
2016-06-212417.002500.002417.002480.0032007897800
2016-06-202351.002496.002351.002496.0030007312900
2016-06-172374.002400.002374.002376.0017004051100
2016-06-162445.002473.002370.002375.0027006476500
2016-06-152380.002445.002380.002445.0035008365500
2016-06-142512.002512.002370.002407.001340032746600
2016-06-132513.002555.002498.002531.00490012301100
2016-06-102495.002547.002493.002543.0030007545100
2016-06-092550.002568.002485.002492.00840021056100
2016-06-082575.002580.002524.002550.00510012993600
2016-06-072510.002566.002510.002525.0032008103500
2016-06-062501.002579.002470.002500.00580014499000
2016-06-032512.002540.002502.002502.00760019094700
2016-06-022540.002601.002508.002510.00910023012800
2016-06-012600.002635.002541.002542.001640042362200
2016-05-312651.002730.002607.002628.00990026434700
2016-05-302648.002680.002619.002674.0016004236100
2016-05-272683.002683.002585.002598.00760019977100
2016-05-262700.002700.002695.002700.0012003239500
2016-05-252784.002784.002702.002723.0024006606600
2016-05-242680.002705.002657.002696.0011002953400
2016-05-232692.002699.002652.002680.0019005061200
2016-05-202650.002700.002650.002673.0029007745300
2016-05-192685.002715.002650.002700.00400010708400
2016-05-182782.002782.002611.002735.00930025172600
2016-05-172810.002879.002751.002879.00480013359900
2016-05-163050.003050.002502.002910.002330064862900
2016-05-132969.003120.002950.003110.00830025173000
2016-05-122940.002969.002910.002969.0031009091600
2016-05-112949.002949.002915.002940.0020005861100
2016-05-102998.002999.002949.002949.0018005372600
2016-05-092919.002979.002919.002976.0018005298100
2016-05-062930.002939.002833.002919.0023006635700
2016-05-022880.002880.002823.002840.0033009396900
2016-04-282880.002952.002880.002944.00360010527900
2016-04-272850.002887.002845.002887.009002571400
2016-04-263000.003025.002832.002859.00500014570700
2016-04-253080.003080.003010.003030.00490014927000
2016-04-223000.003050.002988.002990.00360010836000
2016-04-212971.002990.002929.002988.00360010670100
2016-04-202880.003095.002880.002921.00810023938300
2016-04-192825.002880.002816.002818.00540015310500
2016-04-182747.002847.002722.002790.00550015403600
2016-04-152811.002850.002752.002822.00860024029100
2016-04-142895.002895.002850.002850.00470013457800
2016-04-132820.002849.002785.002845.0022006179500
2016-04-122786.002820.002775.002820.0011003065800
2016-04-112796.002796.002761.002761.0013003604400
2016-04-082711.002860.002711.002795.00700019169100
2016-04-072775.002775.002720.002750.0023006312400
2016-04-062800.002800.002750.002751.0018004994900
2016-04-052800.002800.002750.002780.00610016887600
2016-04-042810.002817.002800.002803.0026007289000
2016-04-013005.003005.002773.002819.001360038598600
2016-03-312930.003080.002930.002958.00670020044200
2016-03-303000.003120.002870.002880.002470074767100
2016-03-292780.003000.002770.002950.00880025543300
2016-03-282790.002797.002750.002769.0023006363700
2016-03-252758.002800.002750.002755.00370010223800
2016-03-242781.002790.002700.002756.00650017947300
2016-03-232800.002800.002786.002786.0032008953200
2016-03-222800.002809.002785.002785.0035009776800
2016-03-182805.002810.002795.002795.0023006443500
2016-03-172828.002830.002801.002801.0034009589000
2016-03-162833.002835.002800.002820.00650018310700
2016-03-152880.002939.002850.002880.0033009499500
2016-03-142841.002898.002822.002898.0015004269600
2016-03-112783.002840.002783.002805.00500014033500
2016-03-102801.002810.002780.002803.001130031648900
2016-03-092805.002899.002803.002847.0019005416200
2016-03-082889.002892.002872.002872.0030008664700
2016-03-072916.002949.002915.002915.0023006725200
2016-03-042910.002949.002910.002915.0018005259200
2016-03-032950.002999.002922.002922.0022006473800
2016-03-022990.003020.002913.002950.0030008879800
2016-03-012920.002940.002850.002913.0034009869300
2016-02-293020.003030.002951.002951.0018005408200
2016-02-263020.003070.003000.003010.0016004832500
2016-02-253100.003100.003005.003050.0011003367000
2016-02-242998.003070.002985.003000.0012003610300
2016-02-233145.003150.003015.003025.0022006775000
2016-02-223010.003075.002951.003050.00350010608700
2016-02-193050.003050.002880.003010.0030008969300
2016-02-183175.003175.003100.003105.0024007526000
2016-02-172948.003200.002940.003060.00530016085400
2016-02-163000.003110.002900.002998.0027008170100
2016-02-153090.003100.002910.003000.00600018023000
2016-02-122800.002880.002780.002820.00750021074100
2016-02-103160.003160.002825.003000.00970028558300
2016-02-093255.003255.003015.003030.00670020511000
2016-02-083450.003450.003380.003395.0016005447500
2016-02-053395.003530.003395.003450.0012004161000
2016-02-043795.003795.003600.003670.0017006281500
2016-02-033800.003800.003565.003790.0014005214500
2016-02-023620.003950.003600.003835.001470056308500
2016-02-013625.003625.003500.003550.00360012782000
2016-01-293235.003410.003225.003350.00300010015500
2016-01-283275.003345.003205.003205.0014004599000
2016-01-273245.003430.003245.003345.00850028463500
2016-01-263190.003290.003115.003280.00400012876500
2016-01-253110.003190.003110.003190.00420013204500
2016-01-222980.003110.002881.003100.001040030835400
2016-01-212999.003085.002755.002770.001330039179800
2016-01-203180.003180.002999.002999.00800024406200
2016-01-193110.003190.003110.003180.0027008488500
2016-01-183020.003175.003020.003120.00610018780000
2016-01-153360.003410.003250.003255.001240041160000
2016-01-143390.003440.003360.003360.00820027851500
2016-01-133630.003670.003600.003600.00390014162000
2016-01-123870.003910.003570.003570.001420052749500
2016-01-083600.003880.003600.003850.00920034622000
2016-01-073865.003865.003550.003610.001170043224000
2016-01-063940.003940.003830.003880.00590022958000
2016-01-053930.003985.003855.003940.00460017979000
2016-01-044150.004150.004000.004000.00500020281000
2015-12-304000.004085.004000.004050.00350014126000
2015-12-294000.004050.004000.004035.0024009659500
2015-12-283960.004150.003960.004050.00460018693500
2015-12-253990.003995.003850.003850.00480018861000
2015-12-243980.004015.003885.003885.00390015439500
2015-12-224005.004005.003980.003980.00570022767000
2015-12-214050.004070.004000.004025.00390015739500
2015-12-184110.004205.004060.004070.00350014486500
2015-12-174150.004175.004055.004110.00670027478500
2015-12-164090.004245.004090.004100.00520021744500
2015-12-154395.004395.004080.004085.00340014316500
2015-12-144150.004225.004080.004225.00500020732000
2015-12-114130.004300.004130.004300.008003387500
2015-12-104260.004260.004110.004155.0023009546000
2015-12-094320.004320.004250.004265.0010004277500
2015-12-084420.004420.004305.004340.00240010407500
2015-12-074330.004425.004330.004400.00410018053500
2015-12-044305.004330.004270.004270.0022009479000
2015-12-034460.004460.004275.004385.00420018417000
2015-12-024550.004555.004400.004400.0026100116969000
2015-12-014250.004450.004210.004445.001540067070500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog