フジ・メディア・ホールディングス(4676)の株価時系列情報
フジ・メディア・ホールディングス(4676)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 563,000 | 563,000 | 550,000 | 559,000 | 249 |
| 1997/12/29 | 565,000 | 566,000 | 556,000 | 557,000 | 143 |
| 1997/12/26 | 558,000 | 571,000 | 552,000 | 570,000 | 271 |
| 1997/12/25 | 559,000 | 579,000 | 551,000 | 558,000 | 793 |
| 1997/12/24 | 550,000 | 550,000 | 540,000 | 549,000 | 676 |
| 1997/12/22 | 560,000 | 565,000 | 550,000 | 552,000 | 1,828 |
| 1997/12/19 | 560,000 | 565,000 | 550,000 | 565,000 | 592 |
| 1997/12/18 | 574,000 | 583,000 | 570,000 | 571,000 | 779 |
| 1997/12/17 | 565,000 | 599,000 | 562,000 | 576,000 | 890 |
| 1997/12/16 | 564,000 | 569,000 | 550,000 | 559,000 | 472 |
| 1997/12/15 | 570,000 | 576,000 | 550,000 | 565,000 | 988 |
| 1997/12/12 | 600,000 | 601,000 | 585,000 | 600,000 | 1,086 |
| 1997/12/11 | 610,000 | 610,000 | 598,000 | 609,000 | 847 |
| 1997/12/10 | 601,000 | 605,000 | 600,000 | 602,000 | 553 |
| 1997/12/09 | 607,000 | 610,000 | 600,000 | 600,000 | 788 |
| 1997/12/08 | 610,000 | 613,000 | 600,000 | 607,000 | 306 |
| 1997/12/05 | 600,000 | 610,000 | 598,000 | 600,000 | 430 |
| 1997/12/04 | 610,000 | 610,000 | 599,000 | 601,000 | 287 |
| 1997/12/03 | 612,000 | 615,000 | 609,000 | 615,000 | 414 |
| 1997/12/02 | 610,000 | 618,000 | 610,000 | 615,000 | 468 |
| 1997/12/01 | 610,000 | 619,000 | 607,000 | 613,000 | 401 |
| 1997/11/28 | 605,000 | 629,000 | 600,000 | 619,000 | 785 |
| 1997/11/27 | 600,000 | 605,000 | 585,000 | 595,000 | 469 |
| 1997/11/26 | 590,000 | 610,000 | 590,000 | 597,000 | 433 |
| 1997/11/25 | 580,000 | 595,000 | 570,000 | 595,000 | 1,023 |
| 1997/11/21 | 646,000 | 649,000 | 615,000 | 630,000 | 836 |
| 1997/11/20 | 622,000 | 645,000 | 620,000 | 626,000 | 1,048 |
| 1997/11/19 | 630,000 | 634,000 | 600,000 | 602,000 | 766 |
| 1997/11/18 | 630,000 | 649,000 | 620,000 | 644,000 | 821 |
| 1997/11/17 | 620,000 | 641,000 | 611,000 | 640,000 | 718 |
| 1997/11/14 | 610,000 | 615,000 | 590,000 | 600,000 | 1,364 |
| 1997/11/13 | 582,000 | 603,000 | 561,000 | 600,000 | 1,445 |
| 1997/11/12 | 633,000 | 633,000 | 601,000 | 602,000 | 1,097 |
| 1997/11/11 | 639,000 | 643,000 | 631,000 | 634,000 | 1,207 |
| 1997/11/10 | 636,000 | 642,000 | 635,000 | 635,000 | 1,478 |
| 1997/11/07 | 645,000 | 649,000 | 640,000 | 645,000 | 1,048 |
| 1997/11/06 | 650,000 | 655,000 | 640,000 | 652,000 | 1,818 |
| 1997/11/05 | 650,000 | 650,000 | 640,000 | 649,000 | 996 |
| 1997/11/04 | 648,000 | 655,000 | 640,000 | 648,000 | 369 |
| 1997/10/31 | 630,000 | 659,000 | 629,000 | 658,000 | 1,418 |
| 1997/10/30 | 660,000 | 661,000 | 640,000 | 645,000 | 893 |
| 1997/10/29 | 660,000 | 670,000 | 655,000 | 661,000 | 1,733 |
| 1997/10/28 | 649,000 | 651,000 | 629,000 | 640,000 | 1,762 |
| 1997/10/27 | 665,000 | 675,000 | 659,000 | 674,000 | 881 |
| 1997/10/24 | 670,000 | 670,000 | 662,000 | 667,000 | 1,638 |
| 1997/10/23 | 680,000 | 685,000 | 668,000 | 674,000 | 1,950 |
| 1997/10/22 | 687,000 | 691,000 | 684,000 | 687,000 | 1,641 |
| 1997/10/21 | 690,000 | 696,000 | 684,000 | 684,000 | 1,606 |
| 1997/10/20 | 685,000 | 690,000 | 681,000 | 688,000 | 1,686 |
| 1997/10/17 | 678,000 | 686,000 | 678,000 | 685,000 | 2,080 |
| 1997/10/16 | 678,000 | 683,000 | 675,000 | 680,000 | 2,257 |
| 1997/10/15 | 680,000 | 682,000 | 675,000 | 675,000 | 1,045 |
| 1997/10/14 | 682,000 | 684,000 | 675,000 | 676,000 | 1,209 |
| 1997/10/13 | 678,000 | 682,000 | 677,000 | 682,000 | 1,027 |
| 1997/10/09 | 681,000 | 685,000 | 680,000 | 684,000 | 1,816 |
| 1997/10/08 | 686,000 | 690,000 | 684,000 | 688,000 | 850 |
| 1997/10/07 | 693,000 | 693,000 | 681,000 | 685,000 | 1,109 |
| 1997/10/06 | 690,000 | 697,000 | 684,000 | 695,000 | 1,533 |
| 1997/10/03 | 683,000 | 690,000 | 681,000 | 686,000 | 1,358 |
| 1997/10/02 | 695,000 | 695,000 | 682,000 | 683,000 | 1,239 |
| 1997/10/01 | 684,000 | 695,000 | 679,000 | 693,000 | 2,005 |
| 1997/09/30 | 688,000 | 693,000 | 682,000 | 685,000 | 1,295 |
| 1997/09/29 | 691,000 | 691,000 | 681,000 | 688,000 | 823 |
| 1997/09/26 | 695,000 | 696,000 | 688,000 | 691,000 | 1,344 |
| 1997/09/25 | 697,000 | 701,000 | 690,000 | 696,000 | 1,571 |
| 1997/09/24 | 704,000 | 709,000 | 681,000 | 682,000 | 2,033 |
| 1997/09/22 | 693,000 | 706,000 | 691,000 | 703,000 | 5,379 |
| 1997/09/19 | 692,000 | 692,000 | 671,000 | 691,000 | 4,542 |
| 1997/09/18 | 698,000 | 701,000 | 691,000 | 692,000 | 5,703 |
| 1997/09/17 | 705,000 | 712,000 | 687,000 | 698,000 | 10,887 |
| 1997/09/16 | 707,000 | 707,000 | 697,000 | 706,000 | 6,229 |
| 1997/09/12 | 712,000 | 712,000 | 700,000 | 703,000 | 4,480 |
| 1997/09/11 | 702,000 | 720,000 | 697,000 | 712,000 | 11,299 |
| 1997/09/10 | 690,000 | 704,000 | 689,000 | 704,000 | 7,841 |
| 1997/09/09 | 680,000 | 694,000 | 679,000 | 690,000 | 2,991 |
| 1997/09/08 | 670,000 | 688,000 | 668,000 | 680,000 | 2,217 |
| 1997/09/05 | 669,000 | 672,000 | 663,000 | 672,000 | 1,013 |
| 1997/09/04 | 678,000 | 682,000 | 666,000 | 676,000 | 1,796 |
| 1997/09/03 | 672,000 | 678,000 | 665,000 | 678,000 | 1,645 |
| 1997/09/02 | 665,000 | 665,000 | 658,000 | 662,000 | 1,254 |
| 1997/09/01 | 676,000 | 676,000 | 655,000 | 657,000 | 1,605 |
| 1997/08/29 | 670,000 | 680,000 | 660,000 | 680,000 | 1,829 |
| 1997/08/28 | 695,000 | 695,000 | 680,000 | 684,000 | 1,863 |
| 1997/08/27 | 680,000 | 700,000 | 670,000 | 685,000 | 4,163 |
| 1997/08/26 | 666,000 | 680,000 | 664,000 | 680,000 | 2,207 |
| 1997/08/25 | 672,000 | 677,000 | 651,000 | 658,000 | 3,241 |
| 1997/08/22 | 691,000 | 694,000 | 677,000 | 682,000 | 3,658 |
| 1997/08/21 | 698,000 | 707,000 | 696,000 | 696,000 | 4,445 |
| 1997/08/20 | 700,000 | 704,000 | 686,000 | 698,000 | 4,263 |
| 1997/08/19 | 727,000 | 729,000 | 700,000 | 700,000 | 5,678 |
| 1997/08/18 | 705,000 | 720,000 | 705,000 | 720,000 | 6,471 |
| 1997/08/15 | 729,000 | 732,000 | 716,000 | 730,000 | 6,640 |
| 1997/08/14 | 720,000 | 725,000 | 712,000 | 721,000 | 8,004 |
| 1997/08/13 | 729,000 | 738,000 | 700,000 | 700,000 | 17,885 |
| 1997/08/12 | 685,000 | 730,000 | 682,000 | 719,000 | 27,717 |
| 1997/08/11 | 656,000 | 677,000 | 654,000 | 675,000 | 15,148 |
| 1997/08/08 | 653,000 | 700,000 | 651,000 | 660,000 | 65,369 |