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 |
|---|---|---|---|---|---|
| 2002/12/30 | 480,000 | 480,000 | 475,000 | 478,000 | 473 |
| 2002/12/27 | 476,000 | 480,000 | 471,000 | 478,000 | 1,086 |
| 2002/12/26 | 470,000 | 475,000 | 467,000 | 474,000 | 665 |
| 2002/12/25 | 475,000 | 476,000 | 466,000 | 467,000 | 1,550 |
| 2002/12/24 | 460,000 | 472,000 | 460,000 | 470,000 | 2,494 |
| 2002/12/20 | 447,000 | 455,000 | 441,000 | 447,000 | 2,998 |
| 2002/12/19 | 445,000 | 448,000 | 442,000 | 448,000 | 1,499 |
| 2002/12/18 | 455,000 | 456,000 | 439,000 | 446,000 | 3,096 |
| 2002/12/17 | 461,000 | 467,000 | 455,000 | 460,000 | 1,734 |
| 2002/12/16 | 470,000 | 481,000 | 460,000 | 460,000 | 1,707 |
| 2002/12/13 | 473,000 | 480,000 | 472,000 | 479,000 | 2,061 |
| 2002/12/12 | 474,000 | 482,000 | 473,000 | 478,000 | 748 |
| 2002/12/11 | 486,000 | 488,000 | 471,000 | 473,000 | 1,154 |
| 2002/12/10 | 474,000 | 484,000 | 468,000 | 481,000 | 2,396 |
| 2002/12/09 | 477,000 | 486,000 | 474,000 | 475,000 | 3,582 |
| 2002/12/06 | 493,000 | 495,000 | 475,000 | 475,000 | 3,681 |
| 2002/12/05 | 509,000 | 513,000 | 493,000 | 498,000 | 2,971 |
| 2002/12/04 | 510,000 | 511,000 | 501,000 | 505,000 | 2,417 |
| 2002/12/03 | 510,000 | 515,000 | 510,000 | 510,000 | 1,705 |
| 2002/12/02 | 510,000 | 518,000 | 500,000 | 509,000 | 5,123 |
| 2002/11/29 | 495,000 | 513,000 | 489,000 | 506,000 | 4,892 |
| 2002/11/28 | 502,000 | 510,000 | 495,000 | 503,000 | 3,021 |
| 2002/11/27 | 515,000 | 520,000 | 500,000 | 502,000 | 2,345 |
| 2002/11/26 | 529,000 | 532,000 | 518,000 | 525,000 | 1,623 |
| 2002/11/25 | 519,000 | 526,000 | 515,000 | 526,000 | 1,730 |
| 2002/11/22 | 508,000 | 525,000 | 508,000 | 514,000 | 2,986 |
| 2002/11/21 | 485,000 | 506,000 | 485,000 | 498,000 | 3,355 |
| 2002/11/20 | 472,000 | 494,000 | 469,000 | 480,000 | 3,482 |
| 2002/11/19 | 489,000 | 490,000 | 481,000 | 487,000 | 2,530 |
| 2002/11/18 | 523,000 | 523,000 | 501,000 | 509,000 | 1,508 |
| 2002/11/15 | 500,000 | 515,000 | 500,000 | 513,000 | 1,852 |
| 2002/11/14 | 508,000 | 519,000 | 495,000 | 495,000 | 1,510 |
| 2002/11/13 | 527,000 | 532,000 | 501,000 | 511,000 | 1,792 |
| 2002/11/12 | 528,000 | 530,000 | 515,000 | 517,000 | 2,143 |
| 2002/11/11 | 542,000 | 544,000 | 530,000 | 532,000 | 812 |
| 2002/11/08 | 540,000 | 552,000 | 537,000 | 537,000 | 1,873 |
| 2002/11/07 | 550,000 | 561,000 | 543,000 | 553,000 | 2,665 |
| 2002/11/06 | 571,000 | 575,000 | 562,000 | 562,000 | 1,609 |
| 2002/11/05 | 583,000 | 583,000 | 572,000 | 581,000 | 2,097 |
| 2002/11/01 | 576,000 | 580,000 | 566,000 | 577,000 | 1,578 |
| 2002/10/31 | 583,000 | 585,000 | 573,000 | 575,000 | 1,147 |
| 2002/10/30 | 574,000 | 589,000 | 570,000 | 585,000 | 2,327 |
| 2002/10/29 | 565,000 | 575,000 | 563,000 | 570,000 | 2,240 |
| 2002/10/28 | 554,000 | 564,000 | 540,000 | 564,000 | 1,574 |
| 2002/10/25 | 560,000 | 569,000 | 555,000 | 560,000 | 1,396 |
| 2002/10/24 | 564,000 | 565,000 | 541,000 | 553,000 | 1,371 |
| 2002/10/23 | 548,000 | 568,000 | 535,000 | 563,000 | 2,370 |
| 2002/10/22 | 576,000 | 578,000 | 552,000 | 556,000 | 2,798 |
| 2002/10/21 | 579,000 | 585,000 | 575,000 | 581,000 | 3,536 |
| 2002/10/18 | 556,000 | 575,000 | 556,000 | 573,000 | 4,958 |
| 2002/10/17 | 542,000 | 550,000 | 540,000 | 546,000 | 1,493 |
| 2002/10/16 | 533,000 | 542,000 | 530,000 | 542,000 | 2,391 |
| 2002/10/15 | 510,000 | 519,000 | 503,000 | 513,000 | 877 |
| 2002/10/11 | 496,000 | 506,000 | 491,000 | 500,000 | 1,128 |
| 2002/10/10 | 487,000 | 496,000 | 472,000 | 496,000 | 2,235 |
| 2002/10/09 | 500,000 | 502,000 | 492,000 | 497,000 | 1,852 |
| 2002/10/08 | 518,000 | 520,000 | 502,000 | 504,000 | 1,725 |
| 2002/10/07 | 518,000 | 528,000 | 503,000 | 528,000 | 2,069 |
| 2002/10/04 | 507,000 | 519,000 | 501,000 | 518,000 | 1,528 |
| 2002/10/03 | 513,000 | 516,000 | 501,000 | 507,000 | 1,209 |
| 2002/10/02 | 520,000 | 526,000 | 511,000 | 513,000 | 1,371 |
| 2002/10/01 | 535,000 | 535,000 | 517,000 | 520,000 | 1,912 |
| 2002/09/30 | 538,000 | 542,000 | 527,000 | 535,000 | 1,625 |
| 2002/09/27 | 535,000 | 553,000 | 535,000 | 548,000 | 5,311 |
| 2002/09/26 | 521,000 | 529,000 | 521,000 | 525,000 | 1,484 |
| 2002/09/25 | 520,000 | 529,000 | 509,000 | 520,000 | 1,703 |
| 2002/09/24 | 538,000 | 538,000 | 517,000 | 524,000 | 2,015 |
| 2002/09/20 | 545,000 | 551,000 | 537,000 | 540,000 | 1,732 |
| 2002/09/19 | 572,000 | 577,000 | 550,000 | 555,000 | 3,151 |
| 2002/09/18 | 560,000 | 567,000 | 556,000 | 559,000 | 2,224 |
| 2002/09/17 | 568,000 | 580,000 | 561,000 | 572,000 | 2,268 |
| 2002/09/13 | 560,000 | 561,000 | 553,000 | 558,000 | 2,705 |
| 2002/09/12 | 560,000 | 569,000 | 558,000 | 566,000 | 2,426 |
| 2002/09/11 | 565,000 | 565,000 | 555,000 | 560,000 | 1,670 |
| 2002/09/10 | 565,000 | 570,000 | 552,000 | 555,000 | 1,734 |
| 2002/09/09 | 573,000 | 574,000 | 563,000 | 563,000 | 1,306 |
| 2002/09/06 | 551,000 | 577,000 | 550,000 | 577,000 | 2,869 |
| 2002/09/05 | 558,000 | 566,000 | 548,000 | 555,000 | 2,503 |
| 2002/09/04 | 555,000 | 562,000 | 537,000 | 541,000 | 2,485 |
| 2002/09/03 | 567,000 | 572,000 | 551,000 | 554,000 | 2,248 |
| 2002/09/02 | 576,000 | 576,000 | 563,000 | 563,000 | 1,680 |
| 2002/08/30 | 576,000 | 578,000 | 565,000 | 571,000 | 2,398 |
| 2002/08/29 | 584,000 | 586,000 | 575,000 | 575,000 | 1,655 |
| 2002/08/28 | 619,000 | 619,000 | 592,000 | 596,000 | 1,615 |
| 2002/08/27 | 626,000 | 626,000 | 610,000 | 610,000 | 1,618 |
| 2002/08/26 | 614,000 | 631,000 | 612,000 | 630,000 | 3,207 |
| 2002/08/23 | 601,000 | 615,000 | 598,000 | 610,000 | 3,949 |
| 2002/08/22 | 566,000 | 583,000 | 558,000 | 581,000 | 3,543 |
| 2002/08/21 | 570,000 | 573,000 | 566,000 | 570,000 | 3,671 |
| 2002/08/20 | 600,000 | 602,000 | 590,000 | 590,000 | 1,856 |
| 2002/08/19 | 608,000 | 614,000 | 593,000 | 595,000 | 1,181 |
| 2002/08/16 | 605,000 | 615,000 | 604,000 | 614,000 | 1,589 |
| 2002/08/15 | 618,000 | 618,000 | 598,000 | 600,000 | 2,563 |
| 2002/08/14 | 608,000 | 615,000 | 606,000 | 608,000 | 1,644 |
| 2002/08/13 | 615,000 | 617,000 | 607,000 | 607,000 | 2,921 |
| 2002/08/12 | 632,000 | 640,000 | 631,000 | 631,000 | 1,222 |
| 2002/08/09 | 639,000 | 642,000 | 632,000 | 642,000 | 2,252 |
| 2002/08/08 | 644,000 | 650,000 | 630,000 | 633,000 | 1,883 |
| 2002/08/07 | 654,000 | 663,000 | 653,000 | 654,000 | 1,848 |
| 2002/08/06 | 653,000 | 660,000 | 638,000 | 643,000 | 3,274 |
| 2002/08/05 | 658,000 | 679,000 | 658,000 | 666,000 | 1,153 |
| 2002/08/02 | 685,000 | 688,000 | 675,000 | 678,000 | 1,146 |
| 2002/08/01 | 683,000 | 688,000 | 667,000 | 682,000 | 1,788 |
| 2002/07/31 | 703,000 | 706,000 | 683,000 | 687,000 | 2,450 |
| 2002/07/30 | 700,000 | 721,000 | 695,000 | 719,000 | 3,317 |
| 2002/07/29 | 655,000 | 668,000 | 653,000 | 655,000 | 1,061 |
| 2002/07/26 | 672,000 | 685,000 | 660,000 | 663,000 | 1,215 |
| 2002/07/25 | 691,000 | 709,000 | 672,000 | 672,000 | 1,532 |
| 2002/07/24 | 691,000 | 710,000 | 681,000 | 681,000 | 1,945 |
| 2002/07/23 | 664,000 | 700,000 | 661,000 | 691,000 | 1,652 |
| 2002/07/22 | 662,000 | 685,000 | 662,000 | 674,000 | 686 |
| 2002/07/19 | 679,000 | 681,000 | 660,000 | 672,000 | 1,318 |
| 2002/07/18 | 680,000 | 695,000 | 680,000 | 689,000 | 1,305 |
| 2002/07/17 | 670,000 | 680,000 | 652,000 | 677,000 | 1,697 |
| 2002/07/16 | 685,000 | 685,000 | 670,000 | 670,000 | 1,042 |
| 2002/07/15 | 688,000 | 694,000 | 675,000 | 675,000 | 892 |
| 2002/07/12 | 695,000 | 708,000 | 688,000 | 688,000 | 1,916 |
| 2002/07/11 | 702,000 | 712,000 | 684,000 | 685,000 | 3,510 |
| 2002/07/10 | 735,000 | 736,000 | 724,000 | 732,000 | 1,071 |
| 2002/07/09 | 725,000 | 739,000 | 722,000 | 739,000 | 2,655 |
| 2002/07/08 | 725,000 | 725,000 | 704,000 | 718,000 | 2,716 |
| 2002/07/05 | 690,000 | 699,000 | 686,000 | 695,000 | 1,649 |
| 2002/07/04 | 708,000 | 709,000 | 699,000 | 700,000 | 976 |
| 2002/07/03 | 686,000 | 714,000 | 686,000 | 709,000 | 2,197 |
| 2002/07/02 | 694,000 | 704,000 | 689,000 | 696,000 | 2,062 |
| 2002/07/01 | 719,000 | 723,000 | 700,000 | 704,000 | 4,448 |
| 2002/06/28 | 676,000 | 698,000 | 672,000 | 693,000 | 5,766 |
| 2002/06/27 | 634,000 | 652,000 | 628,000 | 646,000 | 1,847 |
| 2002/06/26 | 638,000 | 638,000 | 612,000 | 614,000 | 1,543 |
| 2002/06/25 | 631,000 | 641,000 | 631,000 | 632,000 | 1,238 |
| 2002/06/24 | 596,000 | 619,000 | 590,000 | 616,000 | 2,142 |
| 2002/06/21 | 610,000 | 628,000 | 610,000 | 615,000 | 1,364 |
| 2002/06/20 | 610,000 | 624,000 | 608,000 | 620,000 | 2,169 |
| 2002/06/19 | 628,000 | 628,000 | 605,000 | 609,000 | 2,518 |
| 2002/06/18 | 639,000 | 639,000 | 625,000 | 628,000 | 1,871 |
| 2002/06/17 | 645,000 | 646,000 | 626,000 | 631,000 | 1,402 |
| 2002/06/14 | 669,000 | 669,000 | 651,000 | 651,000 | 2,986 |
| 2002/06/13 | 665,000 | 671,000 | 655,000 | 660,000 | 1,061 |
| 2002/06/12 | 667,000 | 674,000 | 660,000 | 662,000 | 1,039 |
| 2002/06/11 | 679,000 | 682,000 | 659,000 | 667,000 | 2,052 |
| 2002/06/10 | 695,000 | 702,000 | 677,000 | 682,000 | 1,382 |
| 2002/06/07 | 686,000 | 702,000 | 682,000 | 694,000 | 2,556 |
| 2002/06/06 | 717,000 | 725,000 | 682,000 | 682,000 | 4,525 |
| 2002/06/05 | 745,000 | 746,000 | 707,000 | 707,000 | 2,050 |
| 2002/06/04 | 740,000 | 749,000 | 729,000 | 749,000 | 1,946 |
| 2002/06/03 | 732,000 | 741,000 | 732,000 | 735,000 | 1,132 |
| 2002/05/31 | 752,000 | 755,000 | 725,000 | 725,000 | 1,580 |
| 2002/05/30 | 753,000 | 760,000 | 748,000 | 753,000 | 1,032 |
| 2002/05/29 | 757,000 | 768,000 | 753,000 | 753,000 | 1,131 |
| 2002/05/28 | 731,000 | 744,000 | 725,000 | 744,000 | 1,135 |
| 2002/05/27 | 735,000 | 741,000 | 728,000 | 734,000 | 2,420 |
| 2002/05/24 | 770,000 | 773,000 | 729,000 | 745,000 | 4,074 |
| 2002/05/23 | 795,000 | 795,000 | 757,000 | 775,000 | 2,252 |
| 2002/05/22 | 780,000 | 792,000 | 780,000 | 785,000 | 1,129 |
| 2002/05/21 | 780,000 | 791,000 | 773,000 | 789,000 | 1,717 |
| 2002/05/20 | 760,000 | 785,000 | 757,000 | 772,000 | 2,390 |
| 2002/05/17 | 745,000 | 756,000 | 745,000 | 747,000 | 2,455 |
| 2002/05/16 | 721,000 | 744,000 | 721,000 | 744,000 | 3,172 |
| 2002/05/15 | 705,000 | 722,000 | 704,000 | 709,000 | 2,133 |
| 2002/05/14 | 723,000 | 723,000 | 700,000 | 705,000 | 1,734 |
| 2002/05/13 | 742,000 | 743,000 | 720,000 | 722,000 | 2,103 |
| 2002/05/10 | 750,000 | 750,000 | 739,000 | 747,000 | 1,202 |
| 2002/05/09 | 740,000 | 753,000 | 740,000 | 744,000 | 1,141 |
| 2002/05/08 | 735,000 | 740,000 | 730,000 | 733,000 | 595 |
| 2002/05/07 | 738,000 | 738,000 | 723,000 | 730,000 | 988 |
| 2002/05/02 | 736,000 | 736,000 | 729,000 | 729,000 | 608 |
| 2002/05/01 | 740,000 | 741,000 | 732,000 | 738,000 | 616 |
| 2002/04/30 | 727,000 | 754,000 | 727,000 | 740,000 | 1,494 |
| 2002/04/26 | 739,000 | 745,000 | 728,000 | 735,000 | 1,700 |
| 2002/04/25 | 749,000 | 750,000 | 743,000 | 743,000 | 1,257 |
| 2002/04/24 | 753,000 | 756,000 | 735,000 | 737,000 | 1,844 |
| 2002/04/23 | 735,000 | 753,000 | 735,000 | 748,000 | 3,477 |
| 2002/04/22 | 728,000 | 738,000 | 725,000 | 730,000 | 1,573 |
| 2002/04/19 | 725,000 | 732,000 | 713,000 | 730,000 | 4,640 |
| 2002/04/18 | 697,000 | 719,000 | 693,000 | 718,000 | 3,093 |
| 2002/04/17 | 674,000 | 695,000 | 670,000 | 694,000 | 1,633 |
| 2002/04/16 | 649,000 | 665,000 | 648,000 | 655,000 | 1,739 |
| 2002/04/15 | 660,000 | 661,000 | 649,000 | 658,000 | 1,403 |
| 2002/04/12 | 665,000 | 669,000 | 655,000 | 661,000 | 1,048 |
| 2002/04/11 | 666,000 | 677,000 | 665,000 | 665,000 | 1,262 |
| 2002/04/10 | 661,000 | 677,000 | 658,000 | 661,000 | 2,906 |
| 2002/04/09 | 688,000 | 698,000 | 675,000 | 680,000 | 944 |
| 2002/04/08 | 700,000 | 701,000 | 687,000 | 688,000 | 2,046 |
| 2002/04/05 | 700,000 | 708,000 | 697,000 | 702,000 | 2,845 |
| 2002/04/04 | 699,000 | 702,000 | 690,000 | 690,000 | 2,117 |
| 2002/04/03 | 685,000 | 702,000 | 679,000 | 700,000 | 3,228 |
| 2002/04/02 | 673,000 | 697,000 | 672,000 | 685,000 | 1,763 |
| 2002/04/01 | 695,000 | 699,000 | 663,000 | 663,000 | 1,206 |
| 2002/03/29 | 700,000 | 704,000 | 691,000 | 692,000 | 1,351 |
| 2002/03/28 | 684,000 | 688,000 | 672,000 | 688,000 | 1,087 |
| 2002/03/27 | 677,000 | 695,000 | 675,000 | 694,000 | 735 |
| 2002/03/26 | 680,000 | 688,000 | 672,000 | 687,000 | 714 |
| 2002/03/25 | 693,000 | 694,000 | 674,000 | 690,000 | 2,135 |
| 2002/03/22 | 690,000 | 694,000 | 670,000 | 683,000 | 2,034 |
| 2002/03/20 | 691,000 | 700,000 | 690,000 | 690,000 | 2,198 |
| 2002/03/19 | 689,000 | 692,000 | 660,000 | 690,000 | 1,049 |
| 2002/03/18 | 689,000 | 695,000 | 679,000 | 679,000 | 922 |
| 2002/03/15 | 672,000 | 679,000 | 666,000 | 679,000 | 1,276 |
| 2002/03/14 | 660,000 | 666,000 | 651,000 | 662,000 | 680 |
| 2002/03/13 | 690,000 | 691,000 | 646,000 | 649,000 | 1,705 |
| 2002/03/12 | 705,000 | 709,000 | 696,000 | 700,000 | 2,241 |
| 2002/03/11 | 701,000 | 710,000 | 700,000 | 705,000 | 2,828 |
| 2002/03/08 | 700,000 | 707,000 | 670,000 | 691,000 | 4,540 |
| 2002/03/07 | 690,000 | 697,000 | 687,000 | 690,000 | 2,885 |
| 2002/03/06 | 699,000 | 699,000 | 682,000 | 689,000 | 1,802 |
| 2002/03/05 | 685,000 | 710,000 | 685,000 | 702,000 | 2,621 |
| 2002/03/04 | 654,000 | 693,000 | 653,000 | 682,000 | 4,463 |
| 2002/03/01 | 653,000 | 665,000 | 645,000 | 659,000 | 2,394 |
| 2002/02/28 | 632,000 | 670,000 | 630,000 | 660,000 | 2,947 |
| 2002/02/27 | 608,000 | 627,000 | 604,000 | 627,000 | 1,372 |
| 2002/02/26 | 608,000 | 615,000 | 599,000 | 610,000 | 2,610 |
| 2002/02/25 | 619,000 | 628,000 | 614,000 | 627,000 | 1,556 |
| 2002/02/22 | 605,000 | 616,000 | 598,000 | 613,000 | 1,323 |
| 2002/02/21 | 582,000 | 607,000 | 582,000 | 603,000 | 2,442 |
| 2002/02/20 | 580,000 | 600,000 | 578,000 | 588,000 | 2,092 |
| 2002/02/19 | 598,000 | 598,000 | 570,000 | 578,000 | 2,939 |
| 2002/02/18 | 595,000 | 611,000 | 584,000 | 608,000 | 3,591 |
| 2002/02/15 | 569,000 | 594,000 | 567,000 | 592,000 | 4,663 |
| 2002/02/14 | 560,000 | 572,000 | 551,000 | 559,000 | 3,072 |
| 2002/02/13 | 533,000 | 548,000 | 527,000 | 548,000 | 2,142 |
| 2002/02/12 | 534,000 | 542,000 | 523,000 | 523,000 | 2,155 |
| 2002/02/08 | 508,000 | 526,000 | 508,000 | 524,000 | 1,639 |
| 2002/02/07 | 509,000 | 529,000 | 509,000 | 528,000 | 749 |
| 2002/02/06 | 530,000 | 530,000 | 501,000 | 517,000 | 1,368 |
| 2002/02/05 | 527,000 | 527,000 | 505,000 | 510,000 | 2,073 |
| 2002/02/04 | 540,000 | 549,000 | 525,000 | 527,000 | 1,988 |
| 2002/02/01 | 534,000 | 540,000 | 522,000 | 540,000 | 2,164 |
| 2002/01/31 | 525,000 | 528,000 | 517,000 | 523,000 | 2,742 |
| 2002/01/30 | 534,000 | 537,000 | 523,000 | 528,000 | 2,648 |
| 2002/01/29 | 557,000 | 562,000 | 550,000 | 553,000 | 1,279 |
| 2002/01/28 | 558,000 | 564,000 | 550,000 | 550,000 | 1,335 |
| 2002/01/25 | 555,000 | 558,000 | 549,000 | 555,000 | 1,235 |
| 2002/01/24 | 540,000 | 554,000 | 537,000 | 550,000 | 979 |
| 2002/01/23 | 547,000 | 554,000 | 543,000 | 548,000 | 1,250 |
| 2002/01/22 | 561,000 | 561,000 | 545,000 | 547,000 | 1,142 |
| 2002/01/21 | 540,000 | 559,000 | 540,000 | 558,000 | 1,093 |
| 2002/01/18 | 533,000 | 549,000 | 532,000 | 549,000 | 1,751 |
| 2002/01/17 | 539,000 | 542,000 | 530,000 | 533,000 | 1,715 |
| 2002/01/16 | 535,000 | 541,000 | 534,000 | 537,000 | 1,412 |
| 2002/01/15 | 547,000 | 551,000 | 533,000 | 533,000 | 2,523 |
| 2002/01/11 | 560,000 | 572,000 | 551,000 | 567,000 | 4,525 |
| 2002/01/10 | 551,000 | 564,000 | 546,000 | 560,000 | 2,860 |
| 2002/01/09 | 552,000 | 557,000 | 542,000 | 548,000 | 2,838 |
| 2002/01/08 | 559,000 | 560,000 | 531,000 | 532,000 | 1,887 |
| 2002/01/07 | 560,000 | 568,000 | 552,000 | 561,000 | 2,918 |
| 2002/01/04 | 542,000 | 559,000 | 542,000 | 550,000 | 2,550 |