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 |
|---|---|---|---|---|---|
| 2001/12/28 | 524,000 | 529,000 | 515,000 | 529,000 | 814 |
| 2001/12/27 | 510,000 | 525,000 | 508,000 | 525,000 | 983 |
| 2001/12/26 | 510,000 | 519,000 | 501,000 | 506,000 | 1,001 |
| 2001/12/25 | 535,000 | 535,000 | 511,000 | 519,000 | 1,324 |
| 2001/12/21 | 504,000 | 525,000 | 497,000 | 525,000 | 2,614 |
| 2001/12/20 | 513,000 | 523,000 | 503,000 | 503,000 | 1,763 |
| 2001/12/19 | 495,000 | 513,000 | 490,000 | 509,000 | 3,597 |
| 2001/12/18 | 480,000 | 488,000 | 466,000 | 480,000 | 2,619 |
| 2001/12/17 | 465,000 | 474,000 | 462,000 | 470,000 | 2,379 |
| 2001/12/14 | 462,000 | 469,000 | 450,000 | 460,000 | 5,911 |
| 2001/12/13 | 500,000 | 501,000 | 479,000 | 482,000 | 4,412 |
| 2001/12/12 | 511,000 | 511,000 | 498,000 | 502,000 | 5,532 |
| 2001/12/11 | 515,000 | 524,000 | 511,000 | 515,000 | 3,492 |
| 2001/12/10 | 525,000 | 529,000 | 513,000 | 515,000 | 3,024 |
| 2001/12/07 | 527,000 | 540,000 | 520,000 | 526,000 | 3,653 |
| 2001/12/06 | 547,000 | 556,000 | 525,000 | 525,000 | 4,109 |
| 2001/12/05 | 532,000 | 541,000 | 525,000 | 539,000 | 2,987 |
| 2001/12/04 | 548,000 | 550,000 | 522,000 | 542,000 | 2,935 |
| 2001/12/03 | 554,000 | 563,000 | 550,000 | 556,000 | 4,333 |
| 2001/11/30 | 547,000 | 554,000 | 543,000 | 546,000 | 6,407 |
| 2001/11/29 | 545,000 | 550,000 | 542,000 | 545,000 | 2,681 |
| 2001/11/28 | 569,000 | 573,000 | 561,000 | 563,000 | 3,060 |
| 2001/11/27 | 600,000 | 609,000 | 594,000 | 599,000 | 2,139 |
| 2001/11/26 | 590,000 | 613,000 | 590,000 | 598,000 | 3,050 |
| 2001/11/22 | 621,000 | 635,000 | 608,000 | 610,000 | 888 |
| 2001/11/21 | 625,000 | 639,000 | 616,000 | 637,000 | 741 |
| 2001/11/20 | 632,000 | 640,000 | 625,000 | 628,000 | 1,457 |
| 2001/11/19 | 640,000 | 642,000 | 618,000 | 620,000 | 1,821 |
| 2001/11/16 | 638,000 | 644,000 | 615,000 | 616,000 | 2,609 |
| 2001/11/15 | 600,000 | 650,000 | 596,000 | 640,000 | 2,666 |
| 2001/11/14 | 590,000 | 598,000 | 587,000 | 591,000 | 1,673 |
| 2001/11/13 | 568,000 | 578,000 | 568,000 | 578,000 | 1,224 |
| 2001/11/12 | 578,000 | 580,000 | 571,000 | 578,000 | 1,035 |
| 2001/11/09 | 578,000 | 581,000 | 569,000 | 573,000 | 2,659 |
| 2001/11/08 | 568,000 | 580,000 | 563,000 | 580,000 | 1,559 |
| 2001/11/07 | 580,000 | 583,000 | 550,000 | 565,000 | 3,174 |
| 2001/11/06 | 545,000 | 576,000 | 541,000 | 573,000 | 2,448 |
| 2001/11/05 | 539,000 | 540,000 | 532,000 | 538,000 | 1,211 |
| 2001/11/02 | 540,000 | 545,000 | 531,000 | 532,000 | 968 |
| 2001/11/01 | 544,000 | 544,000 | 530,000 | 530,000 | 1,391 |
| 2001/10/31 | 540,000 | 540,000 | 530,000 | 534,000 | 2,249 |
| 2001/10/30 | 533,000 | 535,000 | 525,000 | 530,000 | 2,338 |
| 2001/10/29 | 566,000 | 568,000 | 549,000 | 550,000 | 1,955 |
| 2001/10/26 | 580,000 | 588,000 | 564,000 | 570,000 | 1,451 |
| 2001/10/25 | 580,000 | 598,000 | 570,000 | 576,000 | 1,997 |
| 2001/10/24 | 573,000 | 587,000 | 573,000 | 580,000 | 1,683 |
| 2001/10/23 | 598,000 | 600,000 | 572,000 | 580,000 | 2,081 |
| 2001/10/22 | 600,000 | 601,000 | 584,000 | 590,000 | 859 |
| 2001/10/19 | 606,000 | 607,000 | 597,000 | 600,000 | 1,039 |
| 2001/10/18 | 600,000 | 610,000 | 596,000 | 607,000 | 1,196 |
| 2001/10/17 | 610,000 | 622,000 | 599,000 | 608,000 | 1,854 |
| 2001/10/16 | 595,000 | 610,000 | 595,000 | 602,000 | 1,456 |
| 2001/10/15 | 600,000 | 605,000 | 588,000 | 600,000 | 1,502 |
| 2001/10/12 | 610,000 | 622,000 | 607,000 | 617,000 | 3,142 |
| 2001/10/11 | 604,000 | 616,000 | 598,000 | 603,000 | 2,018 |
| 2001/10/10 | 600,000 | 607,000 | 596,000 | 597,000 | 1,996 |
| 2001/10/09 | 610,000 | 618,000 | 605,000 | 610,000 | 2,879 |
| 2001/10/05 | 600,000 | 618,000 | 595,000 | 610,000 | 1,734 |
| 2001/10/04 | 585,000 | 600,000 | 585,000 | 600,000 | 2,704 |
| 2001/10/03 | 598,000 | 605,000 | 588,000 | 588,000 | 1,509 |
| 2001/10/02 | 623,000 | 625,000 | 598,000 | 600,000 | 2,535 |
| 2001/10/01 | 614,000 | 624,000 | 599,000 | 623,000 | 1,359 |
| 2001/09/28 | 585,000 | 594,000 | 575,000 | 594,000 | 1,360 |
| 2001/09/27 | 573,000 | 582,000 | 570,000 | 579,000 | 1,109 |
| 2001/09/26 | 585,000 | 585,000 | 557,000 | 563,000 | 1,345 |
| 2001/09/25 | 575,000 | 583,000 | 566,000 | 576,000 | 1,333 |
| 2001/09/21 | 559,000 | 564,000 | 541,000 | 560,000 | 2,390 |
| 2001/09/20 | 580,000 | 595,000 | 550,000 | 595,000 | 2,406 |
| 2001/09/19 | 532,000 | 570,000 | 530,000 | 570,000 | 1,941 |
| 2001/09/18 | 550,000 | 550,000 | 528,000 | 528,000 | 833 |
| 2001/09/17 | 510,000 | 520,000 | 505,000 | 513,000 | 1,304 |
| 2001/09/14 | 515,000 | 554,000 | 512,000 | 550,000 | 1,535 |
| 2001/09/13 | 512,000 | 520,000 | 501,000 | 519,000 | 1,216 |
| 2001/09/12 | 502,000 | 513,000 | 502,000 | 502,000 | 1,692 |
| 2001/09/11 | 560,000 | 560,000 | 542,000 | 552,000 | 1,768 |
| 2001/09/10 | 554,000 | 559,000 | 538,000 | 550,000 | 3,284 |
| 2001/09/07 | 590,000 | 593,000 | 578,000 | 584,000 | 2,569 |
| 2001/09/06 | 594,000 | 615,000 | 594,000 | 610,000 | 1,115 |
| 2001/09/05 | 590,000 | 615,000 | 567,000 | 614,000 | 1,584 |
| 2001/09/04 | 556,000 | 593,000 | 550,000 | 593,000 | 1,678 |
| 2001/09/03 | 601,000 | 605,000 | 550,000 | 556,000 | 1,161 |
| 2001/08/31 | 603,000 | 615,000 | 597,000 | 608,000 | 1,383 |
| 2001/08/30 | 611,000 | 620,000 | 602,000 | 620,000 | 1,090 |
| 2001/08/29 | 611,000 | 628,000 | 610,000 | 610,000 | 664 |
| 2001/08/28 | 624,000 | 628,000 | 616,000 | 616,000 | 748 |
| 2001/08/27 | 630,000 | 640,000 | 627,000 | 634,000 | 932 |
| 2001/08/24 | 631,000 | 631,000 | 612,000 | 620,000 | 1,411 |
| 2001/08/23 | 657,000 | 660,000 | 630,000 | 636,000 | 848 |
| 2001/08/22 | 661,000 | 689,000 | 660,000 | 667,000 | 949 |
| 2001/08/21 | 683,000 | 695,000 | 662,000 | 677,000 | 1,398 |
| 2001/08/20 | 640,000 | 683,000 | 639,000 | 679,000 | 1,586 |
| 2001/08/17 | 623,000 | 669,000 | 615,000 | 667,000 | 2,298 |
| 2001/08/16 | 633,000 | 648,000 | 627,000 | 630,000 | 1,413 |
| 2001/08/15 | 630,000 | 650,000 | 630,000 | 650,000 | 515 |
| 2001/08/14 | 638,000 | 644,000 | 630,000 | 639,000 | 667 |
| 2001/08/13 | 632,000 | 650,000 | 628,000 | 648,000 | 1,091 |
| 2001/08/10 | 636,000 | 649,000 | 630,000 | 642,000 | 1,298 |
| 2001/08/09 | 630,000 | 633,000 | 622,000 | 626,000 | 1,043 |
| 2001/08/08 | 649,000 | 653,000 | 631,000 | 650,000 | 1,545 |
| 2001/08/07 | 640,000 | 640,000 | 628,000 | 640,000 | 722 |
| 2001/08/06 | 640,000 | 643,000 | 632,000 | 637,000 | 539 |
| 2001/08/03 | 650,000 | 652,000 | 643,000 | 652,000 | 810 |
| 2001/08/02 | 637,000 | 665,000 | 636,000 | 653,000 | 1,798 |
| 2001/08/01 | 623,000 | 627,000 | 609,000 | 626,000 | 3,750 |
| 2001/07/31 | 610,000 | 628,000 | 606,000 | 615,000 | 2,031 |
| 2001/07/30 | 638,000 | 640,000 | 602,000 | 612,000 | 1,724 |
| 2001/07/27 | 661,000 | 665,000 | 622,000 | 637,000 | 2,024 |
| 2001/07/26 | 651,000 | 671,000 | 645,000 | 671,000 | 1,194 |
| 2001/07/25 | 632,000 | 664,000 | 632,000 | 650,000 | 1,176 |
| 2001/07/24 | 612,000 | 646,000 | 612,000 | 642,000 | 2,839 |
| 2001/07/23 | 650,000 | 655,000 | 599,000 | 615,000 | 3,061 |
| 2001/07/19 | 670,000 | 672,000 | 658,000 | 667,000 | 1,952 |
| 2001/07/18 | 700,000 | 700,000 | 675,000 | 680,000 | 1,763 |
| 2001/07/17 | 705,000 | 710,000 | 698,000 | 705,000 | 1,155 |
| 2001/07/16 | 730,000 | 739,000 | 723,000 | 725,000 | 310 |
| 2001/07/13 | 748,000 | 748,000 | 730,000 | 731,000 | 1,158 |
| 2001/07/12 | 730,000 | 744,000 | 716,000 | 728,000 | 1,738 |
| 2001/07/11 | 710,000 | 726,000 | 707,000 | 720,000 | 1,784 |
| 2001/07/10 | 710,000 | 720,000 | 707,000 | 713,000 | 1,586 |
| 2001/07/09 | 733,000 | 734,000 | 700,000 | 718,000 | 2,270 |
| 2001/07/06 | 760,000 | 761,000 | 745,000 | 755,000 | 2,143 |
| 2001/07/05 | 759,000 | 764,000 | 754,000 | 760,000 | 1,406 |
| 2001/07/04 | 777,000 | 778,000 | 746,000 | 749,000 | 2,164 |
| 2001/07/03 | 755,000 | 777,000 | 748,000 | 762,000 | 1,670 |
| 2001/07/02 | 747,000 | 756,000 | 730,000 | 746,000 | 3,882 |
| 2001/06/29 | 711,000 | 722,000 | 705,000 | 717,000 | 1,139 |
| 2001/06/28 | 705,000 | 705,000 | 695,000 | 701,000 | 946 |
| 2001/06/27 | 705,000 | 707,000 | 698,000 | 705,000 | 1,462 |
| 2001/06/26 | 711,000 | 714,000 | 697,000 | 702,000 | 1,462 |
| 2001/06/25 | 736,000 | 736,000 | 713,000 | 715,000 | 2,011 |
| 2001/06/22 | 716,000 | 725,000 | 709,000 | 717,000 | 2,306 |
| 2001/06/21 | 702,000 | 720,000 | 700,000 | 717,000 | 4,608 |
| 2001/06/20 | 690,000 | 694,000 | 674,000 | 694,000 | 3,894 |
| 2001/06/19 | 720,000 | 722,000 | 691,000 | 702,000 | 3,402 |
| 2001/06/18 | 730,000 | 736,000 | 723,000 | 730,000 | 1,066 |
| 2001/06/15 | 735,000 | 748,000 | 720,000 | 742,000 | 2,092 |
| 2001/06/14 | 735,000 | 750,000 | 729,000 | 742,000 | 1,327 |
| 2001/06/13 | 725,000 | 745,000 | 725,000 | 735,000 | 1,300 |
| 2001/06/12 | 734,000 | 739,000 | 715,000 | 715,000 | 2,591 |
| 2001/06/11 | 754,000 | 760,000 | 752,000 | 754,000 | 2,498 |
| 2001/06/08 | 753,000 | 780,000 | 753,000 | 764,000 | 4,971 |
| 2001/06/07 | 785,000 | 790,000 | 771,000 | 783,000 | 1,839 |
| 2001/06/06 | 790,000 | 795,000 | 778,000 | 784,000 | 2,162 |
| 2001/06/05 | 800,000 | 805,000 | 792,000 | 800,000 | 1,590 |
| 2001/06/04 | 829,000 | 829,000 | 800,000 | 805,000 | 2,069 |
| 2001/06/01 | 820,000 | 835,000 | 820,000 | 823,000 | 1,577 |
| 2001/05/31 | 836,000 | 840,000 | 818,000 | 825,000 | 3,207 |
| 2001/05/30 | 865,000 | 877,000 | 863,000 | 866,000 | 2,129 |
| 2001/05/29 | 866,000 | 878,000 | 853,000 | 858,000 | 806 |
| 2001/05/28 | 885,000 | 886,000 | 867,000 | 872,000 | 499 |
| 2001/05/25 | 884,000 | 890,000 | 879,000 | 885,000 | 1,218 |
| 2001/05/24 | 875,000 | 895,000 | 871,000 | 890,000 | 2,244 |
| 2001/05/23 | 870,000 | 877,000 | 862,000 | 875,000 | 1,348 |
| 2001/05/22 | 890,000 | 894,000 | 872,000 | 874,000 | 1,601 |
| 2001/05/21 | 859,000 | 880,000 | 859,000 | 868,000 | 1,576 |
| 2001/05/18 | 875,000 | 883,000 | 872,000 | 879,000 | 2,124 |
| 2001/05/17 | 863,000 | 869,000 | 851,000 | 865,000 | 1,459 |
| 2001/05/16 | 880,000 | 880,000 | 851,000 | 853,000 | 1,339 |
| 2001/05/15 | 870,000 | 893,000 | 870,000 | 880,000 | 775 |
| 2001/05/14 | 883,000 | 886,000 | 865,000 | 875,000 | 1,126 |
| 2001/05/11 | 892,000 | 900,000 | 881,000 | 882,000 | 2,631 |
| 2001/05/10 | 890,000 | 927,000 | 880,000 | 912,000 | 2,119 |
| 2001/05/09 | 906,000 | 918,000 | 879,000 | 892,000 | 5,104 |
| 2001/05/08 | 968,000 | 970,000 | 951,000 | 953,000 | 981 |
| 2001/05/07 | 960,000 | 984,000 | 951,000 | 976,000 | 2,211 |
| 2001/05/02 | 960,000 | 981,000 | 945,000 | 972,000 | 5,462 |
| 2001/05/01 | 915,000 | 940,000 | 915,000 | 940,000 | 2,376 |
| 2001/04/27 | 895,000 | 915,000 | 885,000 | 896,000 | 2,055 |
| 2001/04/26 | 857,000 | 882,000 | 856,000 | 868,000 | 2,602 |
| 2001/04/25 | 869,000 | 869,000 | 835,000 | 847,000 | 2,127 |
| 2001/04/24 | 880,000 | 880,000 | 860,000 | 870,000 | 1,674 |
| 2001/04/23 | 895,000 | 906,000 | 881,000 | 894,000 | 1,541 |
| 2001/04/20 | 900,000 | 921,000 | 890,000 | 915,000 | 2,359 |
| 2001/04/19 | 929,000 | 944,000 | 880,000 | 901,000 | 2,473 |
| 2001/04/18 | 911,000 | 930,000 | 909,000 | 919,000 | 2,009 |
| 2001/04/17 | 920,000 | 920,000 | 901,000 | 910,000 | 1,769 |
| 2001/04/16 | 931,000 | 934,000 | 925,000 | 930,000 | 491 |
| 2001/04/13 | 929,000 | 944,000 | 927,000 | 934,000 | 1,629 |
| 2001/04/12 | 940,000 | 950,000 | 933,000 | 935,000 | 2,083 |
| 2001/04/11 | 920,000 | 945,000 | 915,000 | 943,000 | 2,950 |
| 2001/04/10 | 930,000 | 935,000 | 890,000 | 900,000 | 2,892 |
| 2001/04/09 | 959,000 | 974,000 | 940,000 | 950,000 | 2,440 |
| 2001/04/06 | 1,000,000 | 1,020,000 | 960,000 | 960,000 | 4,930 |
| 2001/04/05 | 945,000 | 1,020,000 | 938,000 | 979,000 | 6,380 |
| 2001/04/04 | 891,000 | 925,000 | 878,000 | 915,000 | 2,547 |
| 2001/04/03 | 894,000 | 910,000 | 890,000 | 901,000 | 1,881 |
| 2001/04/02 | 870,000 | 890,000 | 846,000 | 890,000 | 1,979 |
| 2001/03/30 | 900,000 | 900,000 | 861,000 | 877,000 | 2,236 |
| 2001/03/29 | 910,000 | 915,000 | 888,000 | 898,000 | 2,364 |
| 2001/03/28 | 919,000 | 931,000 | 915,000 | 920,000 | 5,072 |
| 2001/03/27 | 890,000 | 917,000 | 877,000 | 910,000 | 5,696 |
| 2001/03/26 | 850,000 | 880,000 | 823,000 | 880,000 | 3,998 |
| 2001/03/23 | 800,000 | 847,000 | 800,000 | 847,000 | 5,256 |
| 2001/03/22 | 783,000 | 840,000 | 781,000 | 830,000 | 21,264 |
| 2001/03/21 | 734,000 | 789,000 | 732,000 | 751,000 | 8,806 |
| 2001/03/19 | 739,000 | 747,000 | 732,000 | 739,000 | 4,355 |
| 2001/03/16 | 720,000 | 744,000 | 715,000 | 744,000 | 8,967 |
| 2001/03/15 | 698,000 | 718,000 | 693,000 | 710,000 | 7,387 |
| 2001/03/14 | 709,000 | 710,000 | 692,000 | 693,000 | 5,791 |
| 2001/03/13 | 710,000 | 711,000 | 705,000 | 707,000 | 8,556 |
| 2001/03/12 | 717,000 | 725,000 | 705,000 | 715,000 | 5,788 |
| 2001/03/09 | 759,000 | 764,000 | 734,000 | 735,000 | 6,165 |
| 2001/03/08 | 785,000 | 785,000 | 760,000 | 764,000 | 3,059 |
| 2001/03/07 | 810,000 | 815,000 | 778,000 | 794,000 | 1,740 |
| 2001/03/06 | 820,000 | 829,000 | 811,000 | 811,000 | 1,938 |
| 2001/03/05 | 794,000 | 824,000 | 780,000 | 810,000 | 4,001 |
| 2001/03/02 | 805,000 | 805,000 | 784,000 | 794,000 | 3,756 |
| 2001/03/01 | 800,000 | 803,000 | 783,000 | 797,000 | 3,601 |
| 2001/02/28 | 800,000 | 811,000 | 796,000 | 800,000 | 5,136 |
| 2001/02/27 | 759,000 | 805,000 | 758,000 | 796,000 | 4,865 |
| 2001/02/26 | 769,000 | 769,000 | 749,000 | 750,000 | 2,596 |
| 2001/02/23 | 709,000 | 744,000 | 700,000 | 739,000 | 3,542 |
| 2001/02/22 | 710,000 | 720,000 | 680,000 | 689,000 | 4,293 |
| 2001/02/21 | 750,000 | 750,000 | 725,000 | 735,000 | 3,523 |
| 2001/02/20 | 755,000 | 763,000 | 753,000 | 757,000 | 1,619 |
| 2001/02/19 | 765,000 | 773,000 | 757,000 | 765,000 | 1,788 |
| 2001/02/16 | 781,000 | 781,000 | 750,000 | 755,000 | 2,069 |
| 2001/02/15 | 810,000 | 814,000 | 780,000 | 784,000 | 1,490 |
| 2001/02/14 | 793,000 | 801,000 | 783,000 | 795,000 | 1,862 |
| 2001/02/13 | 799,000 | 800,000 | 783,000 | 793,000 | 1,292 |
| 2001/02/09 | 780,000 | 784,000 | 768,000 | 782,000 | 1,500 |
| 2001/02/08 | 799,000 | 809,000 | 781,000 | 790,000 | 848 |
| 2001/02/07 | 775,000 | 809,000 | 775,000 | 809,000 | 1,208 |
| 2001/02/06 | 790,000 | 794,000 | 765,000 | 765,000 | 2,025 |
| 2001/02/05 | 807,000 | 813,000 | 785,000 | 794,000 | 1,017 |
| 2001/02/02 | 809,000 | 835,000 | 809,000 | 827,000 | 1,266 |
| 2001/02/01 | 787,000 | 814,000 | 782,000 | 809,000 | 1,431 |
| 2001/01/31 | 810,000 | 810,000 | 780,000 | 792,000 | 2,627 |
| 2001/01/30 | 859,000 | 859,000 | 817,000 | 817,000 | 2,119 |
| 2001/01/29 | 862,000 | 868,000 | 854,000 | 859,000 | 1,115 |
| 2001/01/26 | 900,000 | 900,000 | 865,000 | 869,000 | 1,032 |
| 2001/01/25 | 891,000 | 925,000 | 883,000 | 910,000 | 3,602 |
| 2001/01/24 | 870,000 | 884,000 | 855,000 | 881,000 | 2,545 |
| 2001/01/23 | 840,000 | 865,000 | 839,000 | 860,000 | 1,751 |
| 2001/01/22 | 855,000 | 869,000 | 823,000 | 850,000 | 4,042 |
| 2001/01/19 | 846,000 | 856,000 | 831,000 | 839,000 | 4,091 |
| 2001/01/18 | 863,000 | 875,000 | 847,000 | 856,000 | 4,513 |
| 2001/01/17 | 858,000 | 858,000 | 813,000 | 843,000 | 2,142 |
| 2001/01/16 | 829,000 | 848,000 | 825,000 | 848,000 | 1,674 |
| 2001/01/15 | 811,000 | 826,000 | 791,000 | 825,000 | 1,363 |
| 2001/01/12 | 800,000 | 828,000 | 786,000 | 806,000 | 2,988 |
| 2001/01/11 | 747,000 | 788,000 | 737,000 | 788,000 | 2,949 |
| 2001/01/10 | 710,000 | 727,000 | 670,000 | 727,000 | 2,478 |
| 2001/01/09 | 723,000 | 725,000 | 691,000 | 703,000 | 1,381 |
| 2001/01/05 | 790,000 | 793,000 | 759,000 | 773,000 | 1,055 |
| 2001/01/04 | 810,000 | 810,000 | 775,000 | 796,000 | 1,827 |