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 |
|---|---|---|---|---|---|
| 1998/12/30 | 513,000 | 513,000 | 500,000 | 513,000 | 70 |
| 1998/12/29 | 511,000 | 514,000 | 511,000 | 514,000 | 191 |
| 1998/12/28 | 514,000 | 515,000 | 510,000 | 513,000 | 168 |
| 1998/12/25 | 514,000 | 514,000 | 510,000 | 512,000 | 265 |
| 1998/12/24 | 512,000 | 514,000 | 505,000 | 512,000 | 446 |
| 1998/12/22 | 510,000 | 516,000 | 508,000 | 512,000 | 586 |
| 1998/12/21 | 510,000 | 510,000 | 500,000 | 505,000 | 217 |
| 1998/12/18 | 510,000 | 510,000 | 500,000 | 510,000 | 254 |
| 1998/12/17 | 500,000 | 515,000 | 496,000 | 515,000 | 306 |
| 1998/12/16 | 492,000 | 500,000 | 492,000 | 495,000 | 521 |
| 1998/12/15 | 496,000 | 500,000 | 491,000 | 491,000 | 756 |
| 1998/12/14 | 489,000 | 496,000 | 486,000 | 491,000 | 351 |
| 1998/12/11 | 506,000 | 506,000 | 489,000 | 489,000 | 729 |
| 1998/12/10 | 512,000 | 512,000 | 499,000 | 505,000 | 539 |
| 1998/12/09 | 503,000 | 505,000 | 497,000 | 505,000 | 247 |
| 1998/12/08 | 506,000 | 513,000 | 506,000 | 513,000 | 397 |
| 1998/12/07 | 505,000 | 510,000 | 505,000 | 508,000 | 212 |
| 1998/12/04 | 490,000 | 508,000 | 486,000 | 505,000 | 1,036 |
| 1998/12/03 | 492,000 | 497,000 | 485,000 | 495,000 | 354 |
| 1998/12/02 | 494,000 | 500,000 | 493,000 | 500,000 | 336 |
| 1998/12/01 | 490,000 | 493,000 | 480,000 | 489,000 | 223 |
| 1998/11/30 | 515,000 | 517,000 | 488,000 | 490,000 | 326 |
| 1998/11/27 | 525,000 | 532,000 | 522,000 | 532,000 | 305 |
| 1998/11/26 | 520,000 | 536,000 | 520,000 | 535,000 | 577 |
| 1998/11/25 | 510,000 | 515,000 | 500,000 | 515,000 | 258 |
| 1998/11/24 | 491,000 | 504,000 | 485,000 | 500,000 | 684 |
| 1998/11/20 | 473,000 | 486,000 | 469,000 | 481,000 | 515 |
| 1998/11/19 | 444,000 | 463,000 | 444,000 | 463,000 | 570 |
| 1998/11/18 | 445,000 | 448,000 | 444,000 | 446,000 | 174 |
| 1998/11/17 | 448,000 | 450,000 | 443,000 | 446,000 | 227 |
| 1998/11/16 | 444,000 | 450,000 | 433,000 | 450,000 | 214 |
| 1998/11/13 | 447,000 | 447,000 | 427,000 | 444,000 | 227 |
| 1998/11/12 | 448,000 | 450,000 | 441,000 | 442,000 | 277 |
| 1998/11/11 | 441,000 | 451,000 | 438,000 | 447,000 | 223 |
| 1998/11/10 | 455,000 | 455,000 | 444,000 | 446,000 | 180 |
| 1998/11/09 | 455,000 | 457,000 | 450,000 | 451,000 | 135 |
| 1998/11/06 | 477,000 | 477,000 | 470,000 | 470,000 | 249 |
| 1998/11/05 | 480,000 | 480,000 | 471,000 | 473,000 | 384 |
| 1998/11/04 | 462,000 | 475,000 | 459,000 | 470,000 | 529 |
| 1998/11/02 | 450,000 | 455,000 | 448,000 | 454,000 | 305 |
| 1998/10/30 | 444,000 | 450,000 | 439,000 | 449,000 | 564 |
| 1998/10/29 | 438,000 | 445,000 | 435,000 | 444,000 | 322 |
| 1998/10/28 | 433,000 | 445,000 | 433,000 | 445,000 | 305 |
| 1998/10/27 | 439,000 | 442,000 | 432,000 | 439,000 | 211 |
| 1998/10/26 | 438,000 | 443,000 | 435,000 | 443,000 | 142 |
| 1998/10/23 | 440,000 | 448,000 | 436,000 | 448,000 | 368 |
| 1998/10/22 | 440,000 | 459,000 | 425,000 | 426,000 | 750 |
| 1998/10/21 | 462,000 | 488,000 | 462,000 | 465,000 | 302 |
| 1998/10/20 | 471,000 | 471,000 | 450,000 | 467,000 | 201 |
| 1998/10/19 | 460,000 | 482,000 | 460,000 | 475,000 | 456 |
| 1998/10/16 | 450,000 | 457,000 | 445,000 | 455,000 | 481 |
| 1998/10/15 | 447,000 | 455,000 | 444,000 | 450,000 | 366 |
| 1998/10/14 | 440,000 | 455,000 | 440,000 | 447,000 | 268 |
| 1998/10/13 | 450,000 | 450,000 | 410,000 | 436,000 | 1,809 |
| 1998/10/12 | 488,000 | 488,000 | 475,000 | 480,000 | 309 |
| 1998/10/09 | 480,000 | 490,000 | 475,000 | 478,000 | 391 |
| 1998/10/08 | 491,000 | 491,000 | 478,000 | 482,000 | 265 |
| 1998/10/07 | 491,000 | 502,000 | 491,000 | 501,000 | 413 |
| 1998/10/06 | 472,000 | 493,000 | 472,000 | 491,000 | 329 |
| 1998/10/05 | 495,000 | 495,000 | 470,000 | 477,000 | 229 |
| 1998/10/02 | 510,000 | 515,000 | 495,000 | 495,000 | 483 |
| 1998/10/01 | 510,000 | 520,000 | 507,000 | 510,000 | 564 |
| 1998/09/30 | 511,000 | 522,000 | 509,000 | 510,000 | 681 |
| 1998/09/29 | 518,000 | 518,000 | 509,000 | 511,000 | 300 |
| 1998/09/28 | 510,000 | 529,000 | 510,000 | 523,000 | 322 |
| 1998/09/25 | 510,000 | 515,000 | 505,000 | 512,000 | 399 |
| 1998/09/24 | 520,000 | 528,000 | 510,000 | 512,000 | 291 |
| 1998/09/22 | 505,000 | 525,000 | 504,000 | 505,000 | 291 |
| 1998/09/21 | 506,000 | 511,000 | 503,000 | 505,000 | 327 |
| 1998/09/18 | 511,000 | 535,000 | 511,000 | 535,000 | 284 |
| 1998/09/17 | 526,000 | 526,000 | 516,000 | 521,000 | 410 |
| 1998/09/16 | 525,000 | 533,000 | 525,000 | 527,000 | 86 |
| 1998/09/14 | 528,000 | 535,000 | 521,000 | 535,000 | 170 |
| 1998/09/11 | 550,000 | 550,000 | 521,000 | 528,000 | 1,149 |
| 1998/09/10 | 529,000 | 544,000 | 520,000 | 521,000 | 183 |
| 1998/09/09 | 537,000 | 540,000 | 522,000 | 532,000 | 139 |
| 1998/09/08 | 535,000 | 549,000 | 529,000 | 537,000 | 248 |
| 1998/09/07 | 522,000 | 550,000 | 522,000 | 542,000 | 818 |
| 1998/09/04 | 525,000 | 534,000 | 520,000 | 526,000 | 453 |
| 1998/09/03 | 526,000 | 532,000 | 523,000 | 532,000 | 717 |
| 1998/09/02 | 527,000 | 545,000 | 522,000 | 532,000 | 438 |
| 1998/09/01 | 510,000 | 527,000 | 510,000 | 527,000 | 574 |
| 1998/08/31 | 522,000 | 550,000 | 510,000 | 550,000 | 702 |
| 1998/08/28 | 515,000 | 525,000 | 510,000 | 513,000 | 630 |
| 1998/08/27 | 537,000 | 540,000 | 503,000 | 535,000 | 324 |
| 1998/08/26 | 555,000 | 560,000 | 547,000 | 547,000 | 413 |
| 1998/08/25 | 560,000 | 560,000 | 552,000 | 554,000 | 193 |
| 1998/08/24 | 552,000 | 555,000 | 548,000 | 555,000 | 335 |
| 1998/08/21 | 557,000 | 560,000 | 550,000 | 555,000 | 383 |
| 1998/08/20 | 560,000 | 562,000 | 555,000 | 559,000 | 239 |
| 1998/08/19 | 555,000 | 560,000 | 550,000 | 559,000 | 740 |
| 1998/08/18 | 560,000 | 560,000 | 555,000 | 556,000 | 229 |
| 1998/08/17 | 553,000 | 560,000 | 550,000 | 555,000 | 475 |
| 1998/08/14 | 558,000 | 560,000 | 555,000 | 558,000 | 237 |
| 1998/08/13 | 560,000 | 563,000 | 556,000 | 558,000 | 345 |
| 1998/08/12 | 563,000 | 564,000 | 560,000 | 560,000 | 500 |
| 1998/08/11 | 565,000 | 565,000 | 561,000 | 564,000 | 403 |
| 1998/08/10 | 565,000 | 566,000 | 564,000 | 565,000 | 433 |
| 1998/08/07 | 565,000 | 573,000 | 564,000 | 573,000 | 760 |
| 1998/08/06 | 575,000 | 575,000 | 565,000 | 575,000 | 614 |
| 1998/08/05 | 574,000 | 575,000 | 566,000 | 575,000 | 374 |
| 1998/08/04 | 567,000 | 575,000 | 564,000 | 575,000 | 345 |
| 1998/08/03 | 562,000 | 562,000 | 560,000 | 561,000 | 283 |
| 1998/07/31 | 563,000 | 566,000 | 562,000 | 562,000 | 412 |
| 1998/07/30 | 560,000 | 566,000 | 560,000 | 562,000 | 186 |
| 1998/07/29 | 565,000 | 566,000 | 560,000 | 562,000 | 417 |
| 1998/07/28 | 565,000 | 572,000 | 564,000 | 570,000 | 284 |
| 1998/07/27 | 574,000 | 574,000 | 560,000 | 565,000 | 580 |
| 1998/07/24 | 575,000 | 577,000 | 572,000 | 575,000 | 375 |
| 1998/07/23 | 578,000 | 581,000 | 573,000 | 578,000 | 384 |
| 1998/07/22 | 583,000 | 586,000 | 577,000 | 581,000 | 693 |
| 1998/07/21 | 584,000 | 590,000 | 583,000 | 584,000 | 366 |
| 1998/07/17 | 580,000 | 585,000 | 571,000 | 585,000 | 355 |
| 1998/07/16 | 579,000 | 580,000 | 575,000 | 579,000 | 431 |
| 1998/07/15 | 577,000 | 580,000 | 571,000 | 571,000 | 383 |
| 1998/07/14 | 575,000 | 578,000 | 570,000 | 577,000 | 168 |
| 1998/07/13 | 563,000 | 580,000 | 561,000 | 579,000 | 228 |
| 1998/07/10 | 573,000 | 575,000 | 566,000 | 573,000 | 1,083 |
| 1998/07/09 | 569,000 | 569,000 | 560,000 | 564,000 | 485 |
| 1998/07/08 | 570,000 | 573,000 | 568,000 | 569,000 | 290 |
| 1998/07/07 | 568,000 | 570,000 | 568,000 | 568,000 | 238 |
| 1998/07/06 | 572,000 | 574,000 | 569,000 | 572,000 | 141 |
| 1998/07/03 | 561,000 | 575,000 | 561,000 | 572,000 | 298 |
| 1998/07/02 | 578,000 | 578,000 | 561,000 | 570,000 | 771 |
| 1998/07/01 | 571,000 | 579,000 | 570,000 | 578,000 | 498 |
| 1998/06/30 | 572,000 | 579,000 | 570,000 | 578,000 | 243 |
| 1998/06/29 | 567,000 | 571,000 | 565,000 | 567,000 | 119 |
| 1998/06/26 | 575,000 | 575,000 | 565,000 | 570,000 | 378 |
| 1998/06/25 | 574,000 | 574,000 | 565,000 | 574,000 | 203 |
| 1998/06/24 | 563,000 | 569,000 | 562,000 | 566,000 | 410 |
| 1998/06/23 | 567,000 | 571,000 | 561,000 | 563,000 | 297 |
| 1998/06/22 | 580,000 | 580,000 | 568,000 | 572,000 | 204 |
| 1998/06/19 | 577,000 | 580,000 | 576,000 | 576,000 | 229 |
| 1998/06/18 | 588,000 | 588,000 | 576,000 | 581,000 | 495 |
| 1998/06/17 | 577,000 | 582,000 | 570,000 | 573,000 | 554 |
| 1998/06/16 | 573,000 | 575,000 | 565,000 | 567,000 | 380 |
| 1998/06/15 | 571,000 | 579,000 | 569,000 | 578,000 | 345 |
| 1998/06/12 | 570,000 | 577,000 | 567,000 | 568,000 | 1,287 |
| 1998/06/11 | 580,000 | 580,000 | 565,000 | 567,000 | 318 |
| 1998/06/10 | 571,000 | 574,000 | 571,000 | 572,000 | 330 |
| 1998/06/09 | 572,000 | 580,000 | 572,000 | 578,000 | 154 |
| 1998/06/08 | 580,000 | 581,000 | 566,000 | 572,000 | 273 |
| 1998/06/05 | 577,000 | 577,000 | 569,000 | 571,000 | 288 |
| 1998/06/04 | 572,000 | 579,000 | 570,000 | 570,000 | 270 |
| 1998/06/03 | 580,000 | 586,000 | 575,000 | 580,000 | 298 |
| 1998/06/02 | 575,000 | 579,000 | 575,000 | 579,000 | 106 |
| 1998/06/01 | 582,000 | 590,000 | 573,000 | 573,000 | 122 |
| 1998/05/29 | 580,000 | 590,000 | 580,000 | 588,000 | 530 |
| 1998/05/28 | 587,000 | 588,000 | 578,000 | 578,000 | 300 |
| 1998/05/27 | 570,000 | 579,000 | 569,000 | 575,000 | 547 |
| 1998/05/26 | 588,000 | 590,000 | 580,000 | 589,000 | 451 |
| 1998/05/25 | 592,000 | 592,000 | 570,000 | 580,000 | 346 |
| 1998/05/22 | 570,000 | 584,000 | 553,000 | 584,000 | 889 |
| 1998/05/21 | 574,000 | 574,000 | 566,000 | 570,000 | 355 |
| 1998/05/20 | 567,000 | 570,000 | 563,000 | 564,000 | 210 |
| 1998/05/19 | 557,000 | 569,000 | 557,000 | 569,000 | 218 |
| 1998/05/18 | 562,000 | 568,000 | 555,000 | 567,000 | 225 |
| 1998/05/15 | 575,000 | 575,000 | 560,000 | 561,000 | 508 |
| 1998/05/14 | 569,000 | 574,000 | 559,000 | 570,000 | 256 |
| 1998/05/13 | 561,000 | 562,000 | 559,000 | 560,000 | 265 |
| 1998/05/12 | 575,000 | 578,000 | 570,000 | 571,000 | 398 |
| 1998/05/11 | 562,000 | 575,000 | 562,000 | 572,000 | 207 |
| 1998/05/08 | 559,000 | 570,000 | 559,000 | 570,000 | 187 |
| 1998/05/07 | 559,000 | 563,000 | 557,000 | 560,000 | 373 |
| 1998/05/06 | 569,000 | 569,000 | 559,000 | 560,000 | 161 |
| 1998/05/01 | 578,000 | 579,000 | 567,000 | 569,000 | 237 |
| 1998/04/30 | 571,000 | 580,000 | 567,000 | 580,000 | 198 |
| 1998/04/28 | 561,000 | 578,000 | 561,000 | 569,000 | 196 |
| 1998/04/27 | 565,000 | 571,000 | 561,000 | 571,000 | 363 |
| 1998/04/24 | 567,000 | 578,000 | 562,000 | 575,000 | 399 |
| 1998/04/23 | 562,000 | 568,000 | 559,000 | 560,000 | 475 |
| 1998/04/22 | 570,000 | 575,000 | 565,000 | 568,000 | 305 |
| 1998/04/21 | 563,000 | 580,000 | 561,000 | 569,000 | 533 |
| 1998/04/20 | 559,000 | 580,000 | 556,000 | 566,000 | 229 |
| 1998/04/17 | 572,000 | 573,000 | 555,000 | 565,000 | 432 |
| 1998/04/16 | 578,000 | 581,000 | 573,000 | 578,000 | 411 |
| 1998/04/15 | 577,000 | 587,000 | 577,000 | 581,000 | 390 |
| 1998/04/14 | 595,000 | 595,000 | 580,000 | 580,000 | 482 |
| 1998/04/13 | 592,000 | 594,000 | 590,000 | 593,000 | 762 |
| 1998/04/10 | 585,000 | 592,000 | 583,000 | 592,000 | 1,046 |
| 1998/04/09 | 576,000 | 587,000 | 565,000 | 587,000 | 596 |
| 1998/04/08 | 565,000 | 579,000 | 560,000 | 570,000 | 850 |
| 1998/04/07 | 552,000 | 558,000 | 552,000 | 558,000 | 307 |
| 1998/04/06 | 545,000 | 555,000 | 545,000 | 553,000 | 401 |
| 1998/04/03 | 569,000 | 570,000 | 555,000 | 555,000 | 357 |
| 1998/04/02 | 571,000 | 574,000 | 570,000 | 570,000 | 634 |
| 1998/04/01 | 570,000 | 579,000 | 561,000 | 574,000 | 396 |
| 1998/03/31 | 570,000 | 580,000 | 553,000 | 580,000 | 514 |
| 1998/03/30 | 580,000 | 584,000 | 575,000 | 576,000 | 171 |
| 1998/03/27 | 580,000 | 585,000 | 575,000 | 582,000 | 304 |
| 1998/03/26 | 581,000 | 586,000 | 577,000 | 580,000 | 614 |
| 1998/03/25 | 590,000 | 592,000 | 570,000 | 590,000 | 495 |
| 1998/03/24 | 580,000 | 590,000 | 572,000 | 589,000 | 495 |
| 1998/03/23 | 594,000 | 595,000 | 575,000 | 583,000 | 560 |
| 1998/03/20 | 575,000 | 591,000 | 570,000 | 588,000 | 1,009 |
| 1998/03/19 | 567,000 | 580,000 | 561,000 | 575,000 | 872 |
| 1998/03/18 | 575,000 | 575,000 | 563,000 | 568,000 | 774 |
| 1998/03/17 | 557,000 | 567,000 | 557,000 | 565,000 | 800 |
| 1998/03/16 | 562,000 | 563,000 | 555,000 | 560,000 | 535 |
| 1998/03/13 | 553,000 | 565,000 | 552,000 | 562,000 | 907 |
| 1998/03/12 | 563,000 | 564,000 | 552,000 | 552,000 | 398 |
| 1998/03/11 | 580,000 | 581,000 | 560,000 | 563,000 | 306 |
| 1998/03/10 | 553,000 | 591,000 | 553,000 | 589,000 | 432 |
| 1998/03/09 | 553,000 | 554,000 | 550,000 | 550,000 | 223 |
| 1998/03/06 | 550,000 | 555,000 | 550,000 | 553,000 | 485 |
| 1998/03/05 | 557,000 | 557,000 | 551,000 | 551,000 | 1,388 |
| 1998/03/04 | 551,000 | 555,000 | 551,000 | 553,000 | 1,127 |
| 1998/03/03 | 560,000 | 560,000 | 553,000 | 555,000 | 713 |
| 1998/03/02 | 550,000 | 561,000 | 550,000 | 556,000 | 384 |
| 1998/02/27 | 552,000 | 560,000 | 547,000 | 560,000 | 797 |
| 1998/02/26 | 556,000 | 560,000 | 555,000 | 555,000 | 485 |
| 1998/02/25 | 558,000 | 562,000 | 555,000 | 557,000 | 816 |
| 1998/02/24 | 556,000 | 560,000 | 553,000 | 555,000 | 352 |
| 1998/02/23 | 558,000 | 560,000 | 555,000 | 555,000 | 173 |
| 1998/02/20 | 557,000 | 567,000 | 557,000 | 566,000 | 389 |
| 1998/02/19 | 557,000 | 577,000 | 557,000 | 577,000 | 312 |
| 1998/02/18 | 560,000 | 575,000 | 555,000 | 570,000 | 275 |
| 1998/02/17 | 575,000 | 575,000 | 565,000 | 570,000 | 299 |
| 1998/02/16 | 575,000 | 585,000 | 571,000 | 585,000 | 356 |
| 1998/02/13 | 560,000 | 590,000 | 560,000 | 590,000 | 1,175 |
| 1998/02/12 | 555,000 | 560,000 | 555,000 | 560,000 | 772 |
| 1998/02/10 | 551,000 | 560,000 | 550,000 | 560,000 | 310 |
| 1998/02/09 | 556,000 | 565,000 | 551,000 | 560,000 | 183 |
| 1998/02/06 | 555,000 | 567,000 | 553,000 | 565,000 | 255 |
| 1998/02/05 | 558,000 | 566,000 | 556,000 | 557,000 | 252 |
| 1998/02/04 | 559,000 | 575,000 | 555,000 | 566,000 | 565 |
| 1998/02/03 | 570,000 | 570,000 | 559,000 | 559,000 | 316 |
| 1998/02/02 | 570,000 | 570,000 | 552,000 | 559,000 | 427 |
| 1998/01/30 | 576,000 | 576,000 | 560,000 | 560,000 | 454 |
| 1998/01/29 | 589,000 | 590,000 | 570,000 | 575,000 | 326 |
| 1998/01/28 | 590,000 | 600,000 | 580,000 | 599,000 | 780 |
| 1998/01/27 | 590,000 | 591,000 | 585,000 | 588,000 | 723 |
| 1998/01/26 | 591,000 | 596,000 | 585,000 | 590,000 | 1,172 |
| 1998/01/23 | 595,000 | 603,000 | 590,000 | 601,000 | 1,882 |
| 1998/01/22 | 585,000 | 595,000 | 585,000 | 595,000 | 636 |
| 1998/01/21 | 590,000 | 591,000 | 580,000 | 585,000 | 819 |
| 1998/01/20 | 570,000 | 580,000 | 568,000 | 580,000 | 446 |
| 1998/01/19 | 563,000 | 575,000 | 563,000 | 574,000 | 599 |
| 1998/01/16 | 495,000 | 540,000 | 495,000 | 533,000 | 1,447 |
| 1998/01/14 | 501,000 | 514,000 | 500,000 | 510,000 | 427 |
| 1998/01/13 | 513,000 | 514,000 | 503,000 | 506,000 | 493 |
| 1998/01/12 | 504,000 | 509,000 | 499,000 | 503,000 | 894 |
| 1998/01/09 | 524,000 | 524,000 | 510,000 | 514,000 | 398 |
| 1998/01/08 | 539,000 | 540,000 | 523,000 | 523,000 | 545 |
| 1998/01/07 | 538,000 | 545,000 | 538,000 | 539,000 | 649 |
| 1998/01/06 | 548,000 | 548,000 | 538,000 | 539,000 | 373 |
| 1998/01/05 | 551,000 | 558,000 | 540,000 | 549,000 | 273 |