[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 
2017-06-222655.002655.002631.002655.0020005294200
2017-06-212700.002700.002656.002658.0024006409600
2017-06-202731.002731.002676.002700.00600016231800
2017-06-192587.002738.002587.002693.001410037533200
2017-06-162581.002602.002562.002589.00970025031400
2017-06-152588.002601.002588.002593.0030007789000
2017-06-142601.002619.002600.002600.00410010675700
2017-06-132570.002730.002570.002619.001120029683500
2017-06-122562.002579.002562.002579.0033008470000
2017-06-092599.002599.002575.002589.0037009569700
2017-06-082595.002595.002572.002582.00510013169000
2017-06-072590.002600.002573.002593.00510013200100
2017-06-062630.002630.002590.002590.0030007813900
2017-06-052648.002648.002608.002639.0016004212200
2017-06-022640.002640.002625.002625.0021005532800
2017-06-012627.002650.002620.002640.0032008440500
2017-05-312619.002623.002600.002620.0014003657100
2017-05-302618.002619.002589.002619.00520013548700
2017-05-292610.002632.002607.002618.00610015957300
2017-05-262619.002619.002610.002610.00420010964000
2017-05-252581.002614.002579.002610.00980025554600
2017-05-242603.002605.002570.002581.00860022228300
2017-05-232578.002578.002563.002564.00430011046500
2017-05-222590.002590.002560.002563.00570014656700
2017-05-192549.002556.002535.002550.00630016070200
2017-05-182531.002539.002520.002535.0036009099400
2017-05-172550.002550.002540.002542.0024006109900
2017-05-162508.002569.002502.002550.001250031524200
2017-05-152582.002614.002542.002590.001300033503300
2017-05-122738.002741.002714.002732.0023006294100
2017-05-112737.002742.002719.002720.00550015035300
2017-05-102728.002735.002701.002701.00370010083000
2017-05-092747.002747.002695.002727.00550014896200
2017-05-082700.002734.002699.002711.00810021976700
2017-05-022654.002695.002654.002695.0035009391100
2017-05-012670.002700.002670.002690.00420011264400
2017-04-282714.002730.002705.002727.00370010053300
2017-04-272700.002738.002698.002714.0028007599400
2017-04-262660.002735.002638.002706.00660017779400
2017-04-252699.002699.002650.002663.00410010909600
2017-04-242688.002688.002637.002668.0027007191900
2017-04-212698.002698.002631.002660.0019005078800
2017-04-202646.002690.002642.002689.00780020776700
2017-04-192548.002670.002536.002596.00980025341000
2017-04-182520.002537.002516.002530.0037009345400
2017-04-172553.002557.002516.002530.00550013921400
2017-04-142600.002600.002535.002557.0015003845800
2017-04-132579.002579.002511.002565.0034008678500
2017-04-122645.002645.002485.002582.00940023901200
2017-04-112650.002659.002631.002646.0036009512800
2017-04-102644.002700.002630.002700.00570015202100
2017-04-072612.002658.002612.002640.00720018919500
2017-04-062685.002685.002551.002630.00480012643900
2017-04-052697.002737.002697.002708.00390010592400
2017-04-042748.002770.002678.002697.00920025081300
2017-04-032830.002830.002767.002770.00570015949600
2017-03-312858.002879.002759.002828.00600016866900
2017-03-302966.002967.002801.002858.00960027896400
2017-03-292850.002930.002810.002916.001780051155100
2017-03-282736.002810.002736.002810.001060029284100
2017-03-272690.002739.002671.002686.00530014344300
2017-03-242682.002682.002643.002643.0014003735400
2017-03-232680.002680.002622.002636.0013003438500
2017-03-222676.002700.002670.002680.0025006704500
2017-03-212670.002679.002657.002676.0030008012100
2017-03-172686.002686.002650.002660.0031008261200
2017-03-162686.002691.002686.002687.006001612900
2017-03-152700.002734.002688.002688.0037009991900
2017-03-142724.002738.002697.002700.00540014684100
2017-03-132730.002744.002716.002724.0030008192000
2017-03-102715.002740.002691.002740.00660017949400
2017-03-092700.002710.002685.002710.0037009994900
2017-03-082700.002700.002683.002683.0025006737600
2017-03-072700.002700.002682.002697.0010002693800
2017-03-062697.002697.002664.002674.0028007501700
2017-03-032665.002708.002665.002671.0012003214900
2017-03-022730.002740.002652.002679.0025006769600
2017-03-012750.002750.002720.002720.0028007662500
2017-02-282679.002749.002670.002730.0036009719400
2017-02-272669.002670.002617.002670.00540014348100
2017-02-242659.002660.002633.002641.0032008452700
2017-02-232667.002668.002636.002641.0024006378600
2017-02-222672.002672.002593.002650.0018004766300
2017-02-212668.002669.002618.002622.00860022849700
2017-02-202552.002590.002550.002590.0034008729700
2017-02-172490.002517.002490.002502.0017004261400
2017-02-162462.002497.002462.002489.0010002484200
2017-02-152476.002529.002456.002462.00460011426500
2017-02-142500.002580.002485.002501.001820045646600
2017-02-132553.002670.002539.002624.00460011884700
2017-02-102519.002594.002519.002594.0024006089000
2017-02-092600.002600.002561.002561.0034008772200
2017-02-082626.002631.002603.002620.0031008108100
2017-02-072634.002682.002632.002650.0019005055700
2017-02-062679.002679.002629.002633.0018004745500
2017-02-032701.002728.002630.002631.0032008538000
2017-02-022698.002710.002698.002701.0017004596200
2017-02-012671.002698.002671.002698.006001610900
2017-01-312640.002700.002620.002700.0035009299400
2017-01-302665.002667.002640.002659.0030007965000
2017-01-272675.002675.002641.002642.0011002917500
2017-01-262654.002679.002654.002675.00460012270100
2017-01-252688.002688.002650.002650.0017004524600
2017-01-242623.002664.002603.002664.0031008163600
2017-01-232621.002664.002621.002628.0012003166400
2017-01-202670.002670.002604.002635.0029007616100
2017-01-192704.002704.002658.002670.0025006706900
2017-01-182674.002674.002649.002673.0012003197300
2017-01-172655.002680.002628.002674.0028007412500
2017-01-162693.002728.002625.002654.0035009357600
2017-01-132637.002675.002637.002666.009002392200
2017-01-122749.002749.002611.002637.00760020251500
2017-01-112764.002764.002720.002734.0029007920000
2017-01-102787.002787.002720.002750.00560015433400
2017-01-062702.002749.002702.002739.00630017206200
2017-01-052700.002720.002685.002701.00460012420700
2017-01-042650.002679.002629.002679.0037009820800
2016-12-302569.002640.002569.002612.00430011222200
2016-12-292640.002640.002552.002600.0020005209500
2016-12-282549.002600.002546.002600.00390010051300
2016-12-272536.002566.002528.002564.00920023417000
2016-12-262550.002550.002505.002537.0024006085200
2016-12-222557.002557.002491.002525.00420010585300
2016-12-212551.002580.002540.002558.00540013824100
2016-12-202590.002590.002548.002551.0033008447400
2016-12-192580.002625.002550.002554.001660042789000
2016-12-162516.002516.002443.002514.002620065001400
2016-12-152494.002521.002481.002506.001040025992100
2016-12-142430.002489.002428.002476.001770043148200
2016-12-132428.002431.002419.002430.0030007282700
2016-12-122473.002473.002410.002430.00420010260900
2016-12-092419.002420.002403.002403.0027006517500
2016-12-082404.002430.002402.002420.0034008188400
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

   ※ 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