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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,370,000 | 1,400,000 | 1,350,000 | 1,400,000 | 383 |
| 1999/12/29 | 1,430,000 | 1,430,000 | 1,370,000 | 1,370,000 | 1,139 |
| 1999/12/28 | 1,340,000 | 1,440,000 | 1,330,000 | 1,430,000 | 2,778 |
| 1999/12/27 | 1,370,000 | 1,370,000 | 1,310,000 | 1,310,000 | 768 |
| 1999/12/24 | 1,330,000 | 1,380,000 | 1,300,000 | 1,380,000 | 4,233 |
| 1999/12/22 | 1,260,000 | 1,300,000 | 1,240,000 | 1,280,000 | 2,006 |
| 1999/12/21 | 1,270,000 | 1,270,000 | 1,220,000 | 1,260,000 | 1,381 |
| 1999/12/20 | 1,260,000 | 1,320,000 | 1,220,000 | 1,290,000 | 2,941 |
| 1999/12/17 | 1,300,000 | 1,310,000 | 1,210,000 | 1,250,000 | 4,338 |
| 1999/12/16 | 1,160,000 | 1,260,000 | 1,160,000 | 1,260,000 | 3,453 |
| 1999/12/15 | 1,190,000 | 1,270,000 | 1,140,000 | 1,140,000 | 4,133 |
| 1999/12/14 | 1,090,000 | 1,290,000 | 1,060,000 | 1,210,000 | 11,843 |
| 1999/12/13 | 1,080,000 | 1,140,000 | 1,080,000 | 1,110,000 | 13,501 |
| 1999/12/10 | 988,000 | 1,020,000 | 988,000 | 1,020,000 | 3,206 |
| 1999/12/09 | 995,000 | 1,010,000 | 971,000 | 985,000 | 1,759 |
| 1999/12/08 | 990,000 | 1,030,000 | 986,000 | 1,010,000 | 5,564 |
| 1999/12/07 | 985,000 | 990,000 | 965,000 | 990,000 | 1,851 |
| 1999/12/06 | 927,000 | 973,000 | 925,000 | 973,000 | 1,772 |
| 1999/12/03 | 886,000 | 915,000 | 880,000 | 887,000 | 1,028 |
| 1999/12/02 | 935,000 | 935,000 | 852,000 | 895,000 | 1,528 |
| 1999/12/01 | 940,000 | 955,000 | 900,000 | 915,000 | 978 |
| 1999/11/30 | 975,000 | 975,000 | 920,000 | 945,000 | 1,021 |
| 1999/11/29 | 975,000 | 985,000 | 945,000 | 983,000 | 1,262 |
| 1999/11/26 | 979,000 | 985,000 | 953,000 | 975,000 | 1,430 |
| 1999/11/25 | 990,000 | 990,000 | 970,000 | 979,000 | 1,409 |
| 1999/11/24 | 986,000 | 992,000 | 971,000 | 980,000 | 1,697 |
| 1999/11/22 | 1,010,000 | 1,010,000 | 980,000 | 996,000 | 1,383 |
| 1999/11/19 | 1,010,000 | 1,020,000 | 992,000 | 1,010,000 | 3,399 |
| 1999/11/18 | 945,000 | 990,000 | 940,000 | 988,000 | 2,049 |
| 1999/11/17 | 960,000 | 979,000 | 900,000 | 925,000 | 2,046 |
| 1999/11/16 | 980,000 | 991,000 | 932,000 | 980,000 | 1,366 |
| 1999/11/15 | 1,030,000 | 1,030,000 | 995,000 | 1,000,000 | 2,243 |
| 1999/11/12 | 1,000,000 | 1,020,000 | 976,000 | 1,000,000 | 2,183 |
| 1999/11/11 | 1,030,000 | 1,040,000 | 996,000 | 996,000 | 3,834 |
| 1999/11/10 | 999,000 | 1,050,000 | 985,000 | 1,010,000 | 5,336 |
| 1999/11/09 | 990,000 | 1,020,000 | 970,000 | 990,000 | 3,355 |
| 1999/11/08 | 1,000,000 | 1,060,000 | 972,000 | 981,000 | 6,889 |
| 1999/11/05 | 920,000 | 992,000 | 912,000 | 992,000 | 13,567 |
| 1999/11/04 | 878,000 | 900,000 | 878,000 | 892,000 | 3,959 |
| 1999/11/02 | 883,000 | 885,000 | 873,000 | 878,000 | 1,541 |
| 1999/11/01 | 900,000 | 901,000 | 875,000 | 893,000 | 1,901 |
| 1999/10/29 | 900,000 | 906,000 | 887,000 | 900,000 | 4,302 |
| 1999/10/28 | 910,000 | 910,000 | 891,000 | 900,000 | 2,490 |
| 1999/10/27 | 913,000 | 930,000 | 906,000 | 910,000 | 2,259 |
| 1999/10/26 | 919,000 | 930,000 | 905,000 | 915,000 | 3,717 |
| 1999/10/25 | 895,000 | 929,000 | 861,000 | 921,000 | 7,021 |
| 1999/10/22 | 849,000 | 894,000 | 843,000 | 893,000 | 6,600 |
| 1999/10/21 | 857,000 | 858,000 | 830,000 | 839,000 | 1,884 |
| 1999/10/20 | 821,000 | 851,000 | 815,000 | 847,000 | 2,222 |
| 1999/10/19 | 771,000 | 797,000 | 766,000 | 791,000 | 959 |
| 1999/10/18 | 786,000 | 789,000 | 730,000 | 751,000 | 1,801 |
| 1999/10/15 | 862,000 | 873,000 | 800,000 | 806,000 | 2,890 |
| 1999/10/14 | 849,000 | 870,000 | 840,000 | 862,000 | 4,804 |
| 1999/10/13 | 838,000 | 849,000 | 820,000 | 849,000 | 3,823 |
| 1999/10/12 | 828,000 | 850,000 | 825,000 | 834,000 | 4,791 |
| 1999/10/08 | 772,000 | 822,000 | 765,000 | 818,000 | 7,372 |
| 1999/10/07 | 775,000 | 783,000 | 770,000 | 776,000 | 2,215 |
| 1999/10/06 | 770,000 | 772,000 | 765,000 | 766,000 | 1,830 |
| 1999/10/05 | 785,000 | 788,000 | 771,000 | 777,000 | 3,682 |
| 1999/10/04 | 760,000 | 785,000 | 754,000 | 780,000 | 5,328 |
| 1999/10/01 | 749,000 | 769,000 | 736,000 | 760,000 | 7,040 |
| 1999/09/30 | 730,000 | 758,000 | 729,000 | 752,000 | 6,842 |
| 1999/09/29 | 728,000 | 728,000 | 690,000 | 718,000 | 1,399 |
| 1999/09/28 | 713,000 | 732,000 | 707,000 | 728,000 | 3,179 |
| 1999/09/27 | 688,000 | 715,000 | 686,000 | 710,000 | 1,246 |
| 1999/09/24 | 695,000 | 700,000 | 680,000 | 680,000 | 1,537 |
| 1999/09/22 | 695,000 | 710,000 | 688,000 | 700,000 | 1,611 |
| 1999/09/21 | 704,000 | 720,000 | 698,000 | 715,000 | 2,916 |
| 1999/09/20 | 691,000 | 702,000 | 690,000 | 700,000 | 1,716 |
| 1999/09/17 | 690,000 | 697,000 | 680,000 | 697,000 | 614 |
| 1999/09/16 | 675,000 | 697,000 | 668,000 | 697,000 | 529 |
| 1999/09/14 | 680,000 | 690,000 | 675,000 | 690,000 | 517 |
| 1999/09/13 | 690,000 | 695,000 | 678,000 | 690,000 | 651 |
| 1999/09/10 | 700,000 | 700,000 | 680,000 | 693,000 | 1,701 |
| 1999/09/09 | 688,000 | 689,000 | 651,000 | 672,000 | 657 |
| 1999/09/08 | 689,000 | 695,000 | 680,000 | 692,000 | 826 |
| 1999/09/07 | 709,000 | 709,000 | 670,000 | 680,000 | 899 |
| 1999/09/06 | 697,000 | 714,000 | 683,000 | 710,000 | 3,797 |
| 1999/09/03 | 665,000 | 692,000 | 663,000 | 682,000 | 2,267 |
| 1999/09/02 | 655,000 | 665,000 | 651,000 | 657,000 | 844 |
| 1999/09/01 | 652,000 | 665,000 | 650,000 | 665,000 | 888 |
| 1999/08/31 | 650,000 | 669,000 | 642,000 | 642,000 | 842 |
| 1999/08/30 | 640,000 | 649,000 | 639,000 | 640,000 | 528 |
| 1999/08/27 | 654,000 | 655,000 | 640,000 | 640,000 | 712 |
| 1999/08/26 | 650,000 | 665,000 | 648,000 | 655,000 | 1,032 |
| 1999/08/25 | 652,000 | 652,000 | 645,000 | 649,000 | 604 |
| 1999/08/24 | 660,000 | 660,000 | 650,000 | 652,000 | 402 |
| 1999/08/23 | 660,000 | 670,000 | 655,000 | 664,000 | 897 |
| 1999/08/20 | 649,000 | 653,000 | 646,000 | 652,000 | 808 |
| 1999/08/19 | 666,000 | 666,000 | 649,000 | 649,000 | 1,125 |
| 1999/08/18 | 679,000 | 680,000 | 658,000 | 665,000 | 559 |
| 1999/08/17 | 692,000 | 692,000 | 675,000 | 677,000 | 578 |
| 1999/08/16 | 688,000 | 689,000 | 678,000 | 689,000 | 485 |
| 1999/08/13 | 689,000 | 690,000 | 670,000 | 690,000 | 402 |
| 1999/08/12 | 688,000 | 688,000 | 662,000 | 669,000 | 297 |
| 1999/08/11 | 695,000 | 695,000 | 690,000 | 690,000 | 698 |
| 1999/08/10 | 694,000 | 695,000 | 690,000 | 694,000 | 1,139 |
| 1999/08/09 | 690,000 | 694,000 | 690,000 | 694,000 | 625 |
| 1999/08/06 | 690,000 | 697,000 | 679,000 | 690,000 | 1,135 |
| 1999/08/05 | 690,000 | 697,000 | 685,000 | 690,000 | 1,995 |
| 1999/08/04 | 675,000 | 700,000 | 675,000 | 691,000 | 2,228 |
| 1999/08/03 | 658,000 | 670,000 | 655,000 | 669,000 | 727 |
| 1999/08/02 | 672,000 | 672,000 | 655,000 | 658,000 | 538 |
| 1999/07/30 | 651,000 | 674,000 | 645,000 | 673,000 | 596 |
| 1999/07/29 | 660,000 | 670,000 | 650,000 | 655,000 | 679 |
| 1999/07/28 | 653,000 | 660,000 | 648,000 | 654,000 | 363 |
| 1999/07/27 | 648,000 | 662,000 | 631,000 | 646,000 | 380 |
| 1999/07/26 | 640,000 | 653,000 | 639,000 | 639,000 | 844 |
| 1999/07/23 | 652,000 | 665,000 | 640,000 | 640,000 | 918 |
| 1999/07/22 | 689,000 | 690,000 | 655,000 | 668,000 | 842 |
| 1999/07/21 | 685,000 | 695,000 | 673,000 | 695,000 | 1,255 |
| 1999/07/19 | 711,000 | 722,000 | 698,000 | 715,000 | 941 |
| 1999/07/16 | 719,000 | 727,000 | 711,000 | 715,000 | 1,865 |
| 1999/07/15 | 724,000 | 725,000 | 712,000 | 720,000 | 1,002 |
| 1999/07/14 | 720,000 | 730,000 | 715,000 | 724,000 | 3,389 |
| 1999/07/13 | 715,000 | 735,000 | 714,000 | 720,000 | 2,555 |
| 1999/07/12 | 720,000 | 722,000 | 711,000 | 717,000 | 1,029 |
| 1999/07/09 | 739,000 | 739,000 | 700,000 | 724,000 | 1,530 |
| 1999/07/08 | 727,000 | 752,000 | 722,000 | 744,000 | 9,670 |
| 1999/07/07 | 700,000 | 714,000 | 698,000 | 709,000 | 10,057 |
| 1999/07/06 | 677,000 | 698,000 | 677,000 | 698,000 | 2,642 |
| 1999/07/05 | 699,000 | 699,000 | 660,000 | 677,000 | 1,373 |
| 1999/07/02 | 680,000 | 694,000 | 674,000 | 694,000 | 1,986 |
| 1999/07/01 | 662,000 | 676,000 | 661,000 | 670,000 | 1,237 |
| 1999/06/30 | 660,000 | 664,000 | 654,000 | 654,000 | 1,090 |
| 1999/06/29 | 660,000 | 665,000 | 655,000 | 662,000 | 1,581 |
| 1999/06/28 | 677,000 | 680,000 | 670,000 | 670,000 | 412 |
| 1999/06/25 | 680,000 | 686,000 | 665,000 | 678,000 | 1,056 |
| 1999/06/24 | 696,000 | 696,000 | 681,000 | 682,000 | 1,764 |
| 1999/06/23 | 676,000 | 700,000 | 675,000 | 686,000 | 3,664 |
| 1999/06/22 | 670,000 | 677,000 | 665,000 | 676,000 | 1,229 |
| 1999/06/21 | 658,000 | 660,000 | 650,000 | 660,000 | 618 |
| 1999/06/18 | 640,000 | 655,000 | 640,000 | 648,000 | 412 |
| 1999/06/17 | 640,000 | 644,000 | 638,000 | 639,000 | 649 |
| 1999/06/16 | 639,000 | 645,000 | 639,000 | 640,000 | 228 |
| 1999/06/15 | 646,000 | 652,000 | 638,000 | 645,000 | 417 |
| 1999/06/14 | 650,000 | 660,000 | 650,000 | 652,000 | 449 |
| 1999/06/11 | 653,000 | 659,000 | 650,000 | 651,000 | 1,585 |
| 1999/06/10 | 649,000 | 660,000 | 645,000 | 655,000 | 729 |
| 1999/06/09 | 650,000 | 650,000 | 643,000 | 649,000 | 739 |
| 1999/06/08 | 641,000 | 646,000 | 640,000 | 641,000 | 286 |
| 1999/06/07 | 640,000 | 650,000 | 637,000 | 642,000 | 273 |
| 1999/06/04 | 640,000 | 648,000 | 635,000 | 642,000 | 516 |
| 1999/06/03 | 631,000 | 640,000 | 629,000 | 630,000 | 456 |
| 1999/06/02 | 640,000 | 645,000 | 630,000 | 640,000 | 254 |
| 1999/06/01 | 619,000 | 640,000 | 619,000 | 640,000 | 513 |
| 1999/05/31 | 609,000 | 619,000 | 609,000 | 619,000 | 263 |
| 1999/05/28 | 602,000 | 650,000 | 601,000 | 612,000 | 715 |
| 1999/05/27 | 626,000 | 629,000 | 602,000 | 612,000 | 879 |
| 1999/05/26 | 642,000 | 648,000 | 619,000 | 629,000 | 1,447 |
| 1999/05/25 | 659,000 | 659,000 | 650,000 | 654,000 | 670 |
| 1999/05/24 | 660,000 | 663,000 | 652,000 | 659,000 | 574 |
| 1999/05/21 | 651,000 | 655,000 | 646,000 | 650,000 | 438 |
| 1999/05/20 | 659,000 | 664,000 | 648,000 | 653,000 | 648 |
| 1999/05/19 | 660,000 | 670,000 | 647,000 | 652,000 | 668 |
| 1999/05/18 | 675,000 | 677,000 | 656,000 | 660,000 | 1,793 |
| 1999/05/17 | 694,000 | 694,000 | 680,000 | 685,000 | 1,069 |
| 1999/05/14 | 698,000 | 698,000 | 685,000 | 696,000 | 1,926 |
| 1999/05/13 | 684,000 | 702,000 | 684,000 | 698,000 | 6,101 |
| 1999/05/12 | 667,000 | 690,000 | 660,000 | 685,000 | 2,667 |
| 1999/05/11 | 672,000 | 672,000 | 655,000 | 657,000 | 682 |
| 1999/05/10 | 652,000 | 672,000 | 652,000 | 672,000 | 1,294 |
| 1999/05/07 | 654,000 | 669,000 | 653,000 | 660,000 | 1,365 |
| 1999/05/06 | 664,000 | 664,000 | 640,000 | 651,000 | 610 |
| 1999/04/30 | 655,000 | 666,000 | 650,000 | 650,000 | 1,043 |
| 1999/04/28 | 650,000 | 655,000 | 635,000 | 635,000 | 1,213 |
| 1999/04/27 | 664,000 | 666,000 | 648,000 | 649,000 | 486 |
| 1999/04/26 | 660,000 | 669,000 | 653,000 | 662,000 | 1,065 |
| 1999/04/23 | 651,000 | 657,000 | 645,000 | 652,000 | 902 |
| 1999/04/22 | 660,000 | 660,000 | 640,000 | 650,000 | 569 |
| 1999/04/21 | 654,000 | 655,000 | 641,000 | 650,000 | 448 |
| 1999/04/20 | 660,000 | 661,000 | 645,000 | 661,000 | 862 |
| 1999/04/19 | 670,000 | 674,000 | 661,000 | 661,000 | 1,805 |
| 1999/04/16 | 675,000 | 675,000 | 667,000 | 667,000 | 1,566 |
| 1999/04/15 | 677,000 | 677,000 | 661,000 | 667,000 | 1,669 |
| 1999/04/14 | 689,000 | 689,000 | 653,000 | 677,000 | 2,474 |
| 1999/04/13 | 614,000 | 700,000 | 614,000 | 680,000 | 7,588 |
| 1999/04/12 | 606,000 | 620,000 | 602,000 | 612,000 | 780 |
| 1999/04/09 | 600,000 | 614,000 | 589,000 | 606,000 | 1,239 |
| 1999/04/08 | 605,000 | 606,000 | 598,000 | 600,000 | 587 |
| 1999/04/07 | 610,000 | 610,000 | 598,000 | 606,000 | 640 |
| 1999/04/06 | 615,000 | 616,000 | 598,000 | 610,000 | 1,147 |
| 1999/04/05 | 622,000 | 623,000 | 611,000 | 612,000 | 679 |
| 1999/04/02 | 609,000 | 625,000 | 609,000 | 611,000 | 1,171 |
| 1999/04/01 | 610,000 | 614,000 | 601,000 | 609,000 | 1,662 |
| 1999/03/31 | 619,000 | 620,000 | 600,000 | 600,000 | 603 |
| 1999/03/30 | 621,000 | 630,000 | 604,000 | 605,000 | 589 |
| 1999/03/29 | 634,000 | 635,000 | 610,000 | 615,000 | 585 |
| 1999/03/26 | 611,000 | 635,000 | 605,000 | 630,000 | 2,946 |
| 1999/03/25 | 580,000 | 615,000 | 576,000 | 599,000 | 2,622 |
| 1999/03/24 | 578,000 | 579,000 | 551,000 | 555,000 | 1,101 |
| 1999/03/23 | 579,000 | 580,000 | 569,000 | 580,000 | 1,250 |
| 1999/03/19 | 530,000 | 580,000 | 524,000 | 580,000 | 2,366 |
| 1999/03/18 | 517,000 | 530,000 | 510,000 | 524,000 | 1,441 |
| 1999/03/17 | 520,000 | 525,000 | 502,000 | 515,000 | 1,359 |
| 1999/03/16 | 515,000 | 539,000 | 514,000 | 533,000 | 730 |
| 1999/03/15 | 518,000 | 520,000 | 513,000 | 519,000 | 623 |
| 1999/03/12 | 546,000 | 548,000 | 529,000 | 538,000 | 1,145 |
| 1999/03/11 | 520,000 | 545,000 | 517,000 | 544,000 | 1,849 |
| 1999/03/10 | 510,000 | 520,000 | 507,000 | 520,000 | 805 |
| 1999/03/09 | 496,000 | 516,000 | 496,000 | 515,000 | 842 |
| 1999/03/08 | 517,000 | 519,000 | 495,000 | 495,000 | 714 |
| 1999/03/05 | 497,000 | 520,000 | 497,000 | 520,000 | 1,454 |
| 1999/03/04 | 500,000 | 501,000 | 489,000 | 497,000 | 886 |
| 1999/03/03 | 476,000 | 491,000 | 470,000 | 491,000 | 659 |
| 1999/03/02 | 490,000 | 490,000 | 475,000 | 475,000 | 480 |
| 1999/03/01 | 505,000 | 505,000 | 491,000 | 491,000 | 365 |
| 1999/02/26 | 498,000 | 502,000 | 498,000 | 502,000 | 460 |
| 1999/02/25 | 508,000 | 508,000 | 496,000 | 500,000 | 274 |
| 1999/02/24 | 498,000 | 507,000 | 498,000 | 505,000 | 511 |
| 1999/02/23 | 504,000 | 508,000 | 498,000 | 501,000 | 250 |
| 1999/02/22 | 492,000 | 509,000 | 490,000 | 509,000 | 455 |
| 1999/02/19 | 485,000 | 490,000 | 482,000 | 490,000 | 556 |
| 1999/02/18 | 480,000 | 486,000 | 480,000 | 485,000 | 241 |
| 1999/02/17 | 489,000 | 490,000 | 479,000 | 480,000 | 339 |
| 1999/02/16 | 489,000 | 499,000 | 485,000 | 490,000 | 251 |
| 1999/02/15 | 481,000 | 484,000 | 478,000 | 484,000 | 366 |
| 1999/02/12 | 487,000 | 488,000 | 481,000 | 481,000 | 288 |
| 1999/02/10 | 492,000 | 495,000 | 490,000 | 494,000 | 322 |
| 1999/02/09 | 494,000 | 494,000 | 490,000 | 490,000 | 270 |
| 1999/02/08 | 485,000 | 492,000 | 481,000 | 492,000 | 642 |
| 1999/02/05 | 498,000 | 498,000 | 486,000 | 490,000 | 361 |
| 1999/02/04 | 500,000 | 500,000 | 494,000 | 498,000 | 407 |
| 1999/02/03 | 502,000 | 505,000 | 497,000 | 501,000 | 286 |
| 1999/02/02 | 509,000 | 510,000 | 505,000 | 505,000 | 329 |
| 1999/02/01 | 513,000 | 513,000 | 505,000 | 507,000 | 315 |
| 1999/01/29 | 516,000 | 516,000 | 504,000 | 513,000 | 458 |
| 1999/01/28 | 507,000 | 518,000 | 500,000 | 500,000 | 791 |
| 1999/01/27 | 490,000 | 505,000 | 490,000 | 498,000 | 449 |
| 1999/01/26 | 492,000 | 500,000 | 490,000 | 490,000 | 247 |
| 1999/01/25 | 500,000 | 500,000 | 490,000 | 497,000 | 288 |
| 1999/01/22 | 500,000 | 505,000 | 487,000 | 495,000 | 226 |
| 1999/01/21 | 491,000 | 505,000 | 491,000 | 505,000 | 362 |
| 1999/01/20 | 482,000 | 490,000 | 479,000 | 490,000 | 198 |
| 1999/01/19 | 485,000 | 490,000 | 483,000 | 487,000 | 121 |
| 1999/01/18 | 493,000 | 500,000 | 490,000 | 490,000 | 235 |
| 1999/01/14 | 476,000 | 498,000 | 476,000 | 498,000 | 128 |
| 1999/01/13 | 496,000 | 496,000 | 476,000 | 483,000 | 121 |
| 1999/01/12 | 499,000 | 499,000 | 495,000 | 496,000 | 205 |
| 1999/01/11 | 500,000 | 500,000 | 491,000 | 494,000 | 130 |
| 1999/01/08 | 487,000 | 496,000 | 473,000 | 496,000 | 167 |
| 1999/01/07 | 505,000 | 505,000 | 484,000 | 492,000 | 300 |
| 1999/01/06 | 482,000 | 490,000 | 477,000 | 490,000 | 172 |
| 1999/01/05 | 498,000 | 498,000 | 460,000 | 484,000 | 434 |
| 1999/01/04 | 500,000 | 507,000 | 500,000 | 501,000 | 94 |