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 |
|---|---|---|---|---|---|
| 2003/12/30 | 583,000 | 584,000 | 580,000 | 580,000 | 462 |
| 2003/12/29 | 571,000 | 580,000 | 570,000 | 577,000 | 947 |
| 2003/12/26 | 568,000 | 574,000 | 562,000 | 570,000 | 944 |
| 2003/12/25 | 575,000 | 580,000 | 570,000 | 574,000 | 1,255 |
| 2003/12/24 | 573,000 | 584,000 | 572,000 | 578,000 | 2,187 |
| 2003/12/22 | 559,000 | 573,000 | 559,000 | 573,000 | 2,047 |
| 2003/12/19 | 572,000 | 575,000 | 566,000 | 568,000 | 2,166 |
| 2003/12/18 | 560,000 | 571,000 | 557,000 | 566,000 | 1,884 |
| 2003/12/17 | 561,000 | 569,000 | 555,000 | 565,000 | 2,585 |
| 2003/12/16 | 556,000 | 564,000 | 553,000 | 560,000 | 1,556 |
| 2003/12/15 | 558,000 | 570,000 | 558,000 | 566,000 | 2,644 |
| 2003/12/12 | 550,000 | 554,000 | 538,000 | 547,000 | 3,289 |
| 2003/12/11 | 546,000 | 546,000 | 525,000 | 530,000 | 2,455 |
| 2003/12/10 | 548,000 | 549,000 | 538,000 | 540,000 | 2,253 |
| 2003/12/09 | 542,000 | 547,000 | 532,000 | 547,000 | 1,727 |
| 2003/12/08 | 552,000 | 559,000 | 537,000 | 541,000 | 1,422 |
| 2003/12/05 | 572,000 | 573,000 | 556,000 | 567,000 | 2,223 |
| 2003/12/04 | 553,000 | 569,000 | 551,000 | 569,000 | 2,334 |
| 2003/12/03 | 560,000 | 561,000 | 542,000 | 543,000 | 1,800 |
| 2003/12/02 | 555,000 | 563,000 | 547,000 | 555,000 | 3,108 |
| 2003/12/01 | 529,000 | 548,000 | 525,000 | 543,000 | 2,476 |
| 2003/11/28 | 547,000 | 548,000 | 533,000 | 541,000 | 1,592 |
| 2003/11/27 | 552,000 | 555,000 | 540,000 | 552,000 | 3,596 |
| 2003/11/26 | 538,000 | 554,000 | 531,000 | 548,000 | 1,860 |
| 2003/11/25 | 555,000 | 560,000 | 537,000 | 537,000 | 2,436 |
| 2003/11/21 | 504,000 | 530,000 | 504,000 | 529,000 | 3,349 |
| 2003/11/20 | 517,000 | 524,000 | 501,000 | 512,000 | 3,816 |
| 2003/11/19 | 505,000 | 515,000 | 495,000 | 505,000 | 4,553 |
| 2003/11/18 | 525,000 | 526,000 | 512,000 | 515,000 | 2,241 |
| 2003/11/17 | 545,000 | 546,000 | 528,000 | 535,000 | 1,684 |
| 2003/11/14 | 569,000 | 578,000 | 554,000 | 555,000 | 1,880 |
| 2003/11/13 | 547,000 | 562,000 | 543,000 | 561,000 | 2,710 |
| 2003/11/12 | 550,000 | 560,000 | 539,000 | 542,000 | 2,691 |
| 2003/11/11 | 567,000 | 568,000 | 550,000 | 554,000 | 2,628 |
| 2003/11/10 | 569,000 | 576,000 | 566,000 | 573,000 | 2,882 |
| 2003/11/07 | 581,000 | 593,000 | 581,000 | 589,000 | 2,845 |
| 2003/11/06 | 593,000 | 600,000 | 565,000 | 575,000 | 2,341 |
| 2003/11/05 | 602,000 | 611,000 | 585,000 | 603,000 | 3,508 |
| 2003/11/04 | 608,000 | 609,000 | 589,000 | 599,000 | 3,209 |
| 2003/10/31 | 580,000 | 597,000 | 573,000 | 585,000 | 2,518 |
| 2003/10/30 | 599,000 | 603,000 | 594,000 | 598,000 | 1,599 |
| 2003/10/29 | 600,000 | 609,000 | 588,000 | 598,000 | 2,601 |
| 2003/10/28 | 590,000 | 604,000 | 590,000 | 595,000 | 1,585 |
| 2003/10/27 | 593,000 | 593,000 | 585,000 | 585,000 | 1,283 |
| 2003/10/24 | 586,000 | 597,000 | 569,000 | 579,000 | 3,108 |
| 2003/10/23 | 582,000 | 600,000 | 569,000 | 582,000 | 3,289 |
| 2003/10/22 | 642,000 | 643,000 | 620,000 | 622,000 | 1,051 |
| 2003/10/21 | 668,000 | 670,000 | 638,000 | 642,000 | 2,213 |
| 2003/10/20 | 658,000 | 665,000 | 653,000 | 665,000 | 1,996 |
| 2003/10/17 | 668,000 | 668,000 | 645,000 | 648,000 | 3,393 |
| 2003/10/16 | 636,000 | 669,000 | 629,000 | 668,000 | 3,793 |
| 2003/10/15 | 655,000 | 659,000 | 626,000 | 626,000 | 3,251 |
| 2003/10/14 | 628,000 | 658,000 | 624,000 | 638,000 | 3,913 |
| 2003/10/10 | 602,000 | 614,000 | 602,000 | 609,000 | 1,901 |
| 2003/10/09 | 596,000 | 608,000 | 595,000 | 606,000 | 1,636 |
| 2003/10/08 | 624,000 | 625,000 | 598,000 | 606,000 | 2,234 |
| 2003/10/07 | 615,000 | 627,000 | 611,000 | 624,000 | 3,388 |
| 2003/10/06 | 610,000 | 620,000 | 606,000 | 610,000 | 4,268 |
| 2003/10/03 | 579,000 | 596,000 | 575,000 | 594,000 | 4,542 |
| 2003/10/02 | 551,000 | 573,000 | 550,000 | 567,000 | 4,203 |
| 2003/10/01 | 546,000 | 546,000 | 535,000 | 540,000 | 3,194 |
| 2003/09/30 | 541,000 | 551,000 | 538,000 | 545,000 | 1,975 |
| 2003/09/29 | 546,000 | 546,000 | 532,000 | 535,000 | 1,280 |
| 2003/09/26 | 530,000 | 545,000 | 530,000 | 541,000 | 2,508 |
| 2003/09/25 | 559,000 | 560,000 | 540,000 | 548,000 | 1,625 |
| 2003/09/24 | 576,000 | 582,000 | 559,000 | 570,000 | 2,271 |
| 2003/09/22 | 580,000 | 580,000 | 559,000 | 566,000 | 1,014 |
| 2003/09/19 | 588,000 | 588,000 | 573,000 | 583,000 | 4,196 |
| 2003/09/18 | 573,000 | 575,000 | 565,000 | 570,000 | 2,204 |
| 2003/09/17 | 580,000 | 583,000 | 563,000 | 563,000 | 2,397 |
| 2003/09/16 | 552,000 | 576,000 | 545,000 | 570,000 | 3,816 |
| 2003/09/12 | 540,000 | 545,000 | 538,000 | 542,000 | 3,106 |
| 2003/09/11 | 533,000 | 547,000 | 531,000 | 539,000 | 5,385 |
| 2003/09/10 | 563,000 | 569,000 | 557,000 | 560,000 | 2,465 |
| 2003/09/09 | 573,000 | 580,000 | 565,000 | 573,000 | 1,471 |
| 2003/09/08 | 547,000 | 572,000 | 547,000 | 566,000 | 1,006 |
| 2003/09/05 | 554,000 | 559,000 | 547,000 | 557,000 | 2,170 |
| 2003/09/04 | 585,000 | 590,000 | 562,000 | 564,000 | 1,785 |
| 2003/09/03 | 594,000 | 604,000 | 587,000 | 590,000 | 4,254 |
| 2003/09/02 | 563,000 | 580,000 | 559,000 | 580,000 | 3,029 |
| 2003/09/01 | 554,000 | 561,000 | 552,000 | 560,000 | 2,207 |
| 2003/08/29 | 557,000 | 561,000 | 550,000 | 555,000 | 2,947 |
| 2003/08/28 | 560,000 | 563,000 | 550,000 | 552,000 | 2,866 |
| 2003/08/27 | 549,000 | 564,000 | 544,000 | 551,000 | 3,825 |
| 2003/08/26 | 559,000 | 562,000 | 547,000 | 556,000 | 2,325 |
| 2003/08/25 | 570,000 | 576,000 | 556,000 | 558,000 | 2,447 |
| 2003/08/22 | 557,000 | 580,000 | 551,000 | 570,000 | 7,544 |
| 2003/08/21 | 527,000 | 550,000 | 527,000 | 547,000 | 3,206 |
| 2003/08/20 | 542,000 | 547,000 | 534,000 | 540,000 | 3,832 |
| 2003/08/19 | 555,000 | 558,000 | 547,000 | 552,000 | 3,098 |
| 2003/08/18 | 545,000 | 560,000 | 542,000 | 554,000 | 1,911 |
| 2003/08/15 | 540,000 | 549,000 | 528,000 | 535,000 | 1,899 |
| 2003/08/14 | 543,000 | 544,000 | 531,000 | 535,000 | 2,938 |
| 2003/08/13 | 534,000 | 549,000 | 527,000 | 544,000 | 3,047 |
| 2003/08/12 | 515,000 | 529,000 | 513,000 | 529,000 | 5,032 |
| 2003/08/11 | 499,000 | 520,000 | 499,000 | 511,000 | 4,280 |
| 2003/08/08 | 485,000 | 492,000 | 480,000 | 489,000 | 4,312 |
| 2003/08/07 | 464,000 | 488,000 | 461,000 | 465,000 | 4,417 |
| 2003/08/06 | 465,000 | 478,000 | 465,000 | 468,000 | 1,589 |
| 2003/08/05 | 460,000 | 475,000 | 460,000 | 470,000 | 1,522 |
| 2003/08/04 | 467,000 | 472,000 | 459,000 | 470,000 | 1,294 |
| 2003/08/01 | 465,000 | 470,000 | 460,000 | 466,000 | 1,346 |
| 2003/07/31 | 471,000 | 471,000 | 457,000 | 464,000 | 1,836 |
| 2003/07/30 | 470,000 | 476,000 | 466,000 | 471,000 | 1,824 |
| 2003/07/29 | 474,000 | 480,000 | 466,000 | 472,000 | 2,274 |
| 2003/07/28 | 485,000 | 486,000 | 477,000 | 478,000 | 1,892 |
| 2003/07/25 | 475,000 | 475,000 | 468,000 | 475,000 | 2,087 |
| 2003/07/24 | 480,000 | 488,000 | 476,000 | 481,000 | 3,366 |
| 2003/07/23 | 458,000 | 484,000 | 457,000 | 470,000 | 4,742 |
| 2003/07/22 | 454,000 | 459,000 | 440,000 | 449,000 | 3,510 |
| 2003/07/18 | 452,000 | 467,000 | 452,000 | 464,000 | 4,103 |
| 2003/07/17 | 472,000 | 473,000 | 458,000 | 462,000 | 2,583 |
| 2003/07/16 | 490,000 | 490,000 | 481,000 | 487,000 | 1,143 |
| 2003/07/15 | 483,000 | 495,000 | 480,000 | 488,000 | 2,902 |
| 2003/07/14 | 489,000 | 494,000 | 482,000 | 488,000 | 2,056 |
| 2003/07/11 | 515,000 | 515,000 | 483,000 | 484,000 | 2,734 |
| 2003/07/10 | 515,000 | 523,000 | 508,000 | 515,000 | 2,818 |
| 2003/07/09 | 527,000 | 528,000 | 514,000 | 520,000 | 3,835 |
| 2003/07/08 | 514,000 | 539,000 | 506,000 | 520,000 | 8,051 |
| 2003/07/07 | 472,000 | 494,000 | 472,000 | 489,000 | 2,538 |
| 2003/07/04 | 495,000 | 495,000 | 465,000 | 471,000 | 4,405 |
| 2003/07/03 | 523,000 | 525,000 | 477,000 | 495,000 | 9,822 |
| 2003/07/02 | 483,000 | 498,000 | 480,000 | 498,000 | 7,516 |
| 2003/07/01 | 433,000 | 453,000 | 431,000 | 448,000 | 7,222 |
| 2003/06/30 | 412,000 | 426,000 | 408,000 | 424,000 | 5,255 |
| 2003/06/27 | 396,000 | 404,000 | 396,000 | 403,000 | 1,119 |
| 2003/06/26 | 395,000 | 397,000 | 392,000 | 396,000 | 1,829 |
| 2003/06/25 | 391,000 | 405,000 | 390,000 | 400,000 | 4,563 |
| 2003/06/24 | 406,000 | 407,000 | 396,000 | 401,000 | 2,807 |
| 2003/06/23 | 414,000 | 415,000 | 406,000 | 411,000 | 1,394 |
| 2003/06/20 | 406,000 | 414,000 | 406,000 | 413,000 | 1,299 |
| 2003/06/19 | 412,000 | 417,000 | 410,000 | 415,000 | 1,091 |
| 2003/06/18 | 430,000 | 430,000 | 416,000 | 416,000 | 1,819 |
| 2003/06/17 | 419,000 | 432,000 | 419,000 | 429,000 | 2,194 |
| 2003/06/16 | 420,000 | 423,000 | 411,000 | 412,000 | 1,258 |
| 2003/06/13 | 414,000 | 428,000 | 408,000 | 424,000 | 5,304 |
| 2003/06/12 | 417,000 | 417,000 | 406,000 | 409,000 | 1,763 |
| 2003/06/11 | 409,000 | 417,000 | 406,000 | 407,000 | 3,944 |
| 2003/06/10 | 400,000 | 403,000 | 396,000 | 400,000 | 3,095 |
| 2003/06/09 | 388,000 | 402,000 | 387,000 | 397,000 | 4,007 |
| 2003/06/06 | 385,000 | 388,000 | 381,000 | 383,000 | 2,637 |
| 2003/06/05 | 382,000 | 387,000 | 381,000 | 384,000 | 2,201 |
| 2003/06/04 | 393,000 | 393,000 | 376,000 | 379,000 | 2,141 |
| 2003/06/03 | 395,000 | 397,000 | 389,000 | 390,000 | 2,012 |
| 2003/06/02 | 380,000 | 396,000 | 380,000 | 395,000 | 5,152 |
| 2003/05/30 | 380,000 | 380,000 | 375,000 | 375,000 | 1,811 |
| 2003/05/29 | 378,000 | 380,000 | 375,000 | 375,000 | 758 |
| 2003/05/28 | 377,000 | 383,000 | 374,000 | 375,000 | 1,956 |
| 2003/05/27 | 369,000 | 377,000 | 369,000 | 372,000 | 2,460 |
| 2003/05/26 | 382,000 | 386,000 | 380,000 | 384,000 | 2,238 |
| 2003/05/23 | 382,000 | 388,000 | 378,000 | 384,000 | 2,440 |
| 2003/05/22 | 375,000 | 391,000 | 375,000 | 386,000 | 3,211 |
| 2003/05/21 | 381,000 | 381,000 | 357,000 | 375,000 | 4,323 |
| 2003/05/20 | 377,000 | 383,000 | 377,000 | 381,000 | 1,879 |
| 2003/05/19 | 371,000 | 381,000 | 370,000 | 380,000 | 1,969 |
| 2003/05/16 | 375,000 | 377,000 | 370,000 | 377,000 | 1,492 |
| 2003/05/15 | 385,000 | 386,000 | 374,000 | 375,000 | 2,113 |
| 2003/05/14 | 388,000 | 390,000 | 384,000 | 385,000 | 1,752 |
| 2003/05/13 | 389,000 | 394,000 | 387,000 | 387,000 | 2,247 |
| 2003/05/12 | 388,000 | 397,000 | 385,000 | 387,000 | 3,095 |
| 2003/05/09 | 384,000 | 391,000 | 383,000 | 391,000 | 2,662 |
| 2003/05/08 | 388,000 | 394,000 | 384,000 | 385,000 | 4,841 |
| 2003/05/07 | 401,000 | 404,000 | 395,000 | 398,000 | 4,020 |
| 2003/05/06 | 406,000 | 412,000 | 402,000 | 407,000 | 4,103 |
| 2003/05/02 | 408,000 | 410,000 | 402,000 | 406,000 | 1,436 |
| 2003/05/01 | 419,000 | 419,000 | 410,000 | 415,000 | 1,845 |
| 2003/04/30 | 411,000 | 439,000 | 409,000 | 421,000 | 4,234 |
| 2003/04/28 | 404,000 | 404,000 | 394,000 | 395,000 | 1,293 |
| 2003/04/25 | 408,000 | 411,000 | 395,000 | 404,000 | 1,797 |
| 2003/04/24 | 404,000 | 414,000 | 403,000 | 412,000 | 2,396 |
| 2003/04/23 | 395,000 | 403,000 | 395,000 | 403,000 | 1,456 |
| 2003/04/22 | 402,000 | 402,000 | 390,000 | 397,000 | 965 |
| 2003/04/21 | 399,000 | 407,000 | 395,000 | 405,000 | 1,213 |
| 2003/04/18 | 396,000 | 396,000 | 393,000 | 394,000 | 883 |
| 2003/04/17 | 394,000 | 400,000 | 392,000 | 396,000 | 1,924 |
| 2003/04/16 | 394,000 | 398,000 | 390,000 | 390,000 | 1,797 |
| 2003/04/15 | 389,000 | 396,000 | 388,000 | 392,000 | 1,809 |
| 2003/04/14 | 383,000 | 391,000 | 383,000 | 388,000 | 2,149 |
| 2003/04/11 | 387,000 | 387,000 | 382,000 | 383,000 | 2,374 |
| 2003/04/10 | 384,000 | 385,000 | 382,000 | 383,000 | 1,842 |
| 2003/04/09 | 384,000 | 389,000 | 381,000 | 384,000 | 2,879 |
| 2003/04/08 | 381,000 | 388,000 | 379,000 | 384,000 | 2,698 |
| 2003/04/07 | 378,000 | 386,000 | 378,000 | 381,000 | 1,252 |
| 2003/04/04 | 368,000 | 380,000 | 368,000 | 378,000 | 1,338 |
| 2003/04/03 | 382,000 | 383,000 | 373,000 | 373,000 | 1,172 |
| 2003/04/02 | 368,000 | 378,000 | 366,000 | 377,000 | 1,483 |
| 2003/04/01 | 368,000 | 370,000 | 364,000 | 364,000 | 1,417 |
| 2003/03/31 | 368,000 | 371,000 | 363,000 | 368,000 | 1,953 |
| 2003/03/28 | 376,000 | 377,000 | 368,000 | 370,000 | 2,609 |
| 2003/03/27 | 380,000 | 383,000 | 378,000 | 380,000 | 1,622 |
| 2003/03/26 | 378,000 | 386,000 | 378,000 | 383,000 | 2,958 |
| 2003/03/25 | 390,000 | 396,000 | 378,000 | 380,000 | 1,926 |
| 2003/03/24 | 401,000 | 401,000 | 390,000 | 400,000 | 2,334 |
| 2003/03/20 | 370,000 | 390,000 | 370,000 | 387,000 | 3,538 |
| 2003/03/19 | 375,000 | 375,000 | 360,000 | 365,000 | 2,495 |
| 2003/03/18 | 386,000 | 393,000 | 378,000 | 384,000 | 4,759 |
| 2003/03/17 | 390,000 | 395,000 | 380,000 | 384,000 | 4,357 |
| 2003/03/14 | 400,000 | 403,000 | 392,000 | 395,000 | 4,047 |
| 2003/03/13 | 404,000 | 407,000 | 390,000 | 392,000 | 2,638 |
| 2003/03/12 | 393,000 | 410,000 | 388,000 | 409,000 | 5,010 |
| 2003/03/11 | 373,000 | 388,000 | 373,000 | 378,000 | 2,848 |
| 2003/03/10 | 383,000 | 387,000 | 374,000 | 377,000 | 2,075 |
| 2003/03/07 | 392,000 | 392,000 | 384,000 | 388,000 | 3,890 |
| 2003/03/06 | 401,000 | 404,000 | 392,000 | 398,000 | 3,225 |
| 2003/03/05 | 407,000 | 410,000 | 405,000 | 406,000 | 810 |
| 2003/03/04 | 407,000 | 410,000 | 406,000 | 410,000 | 765 |
| 2003/03/03 | 411,000 | 413,000 | 406,000 | 411,000 | 1,223 |
| 2003/02/28 | 411,000 | 425,000 | 410,000 | 415,000 | 2,357 |
| 2003/02/27 | 408,000 | 410,000 | 395,000 | 401,000 | 2,113 |
| 2003/02/26 | 413,000 | 421,000 | 408,000 | 411,000 | 1,798 |
| 2003/02/25 | 424,000 | 424,000 | 414,000 | 415,000 | 1,440 |
| 2003/02/24 | 425,000 | 434,000 | 424,000 | 426,000 | 849 |
| 2003/02/21 | 426,000 | 432,000 | 422,000 | 429,000 | 2,839 |
| 2003/02/20 | 444,000 | 444,000 | 426,000 | 426,000 | 2,262 |
| 2003/02/19 | 441,000 | 450,000 | 440,000 | 444,000 | 1,967 |
| 2003/02/18 | 446,000 | 449,000 | 438,000 | 440,000 | 3,266 |
| 2003/02/17 | 448,000 | 453,000 | 442,000 | 447,000 | 3,789 |
| 2003/02/14 | 428,000 | 442,000 | 428,000 | 441,000 | 3,523 |
| 2003/02/13 | 433,000 | 434,000 | 428,000 | 428,000 | 2,169 |
| 2003/02/12 | 432,000 | 434,000 | 421,000 | 433,000 | 4,488 |
| 2003/02/10 | 432,000 | 435,000 | 430,000 | 433,000 | 3,152 |
| 2003/02/07 | 438,000 | 438,000 | 432,000 | 434,000 | 1,360 |
| 2003/02/06 | 447,000 | 450,000 | 430,000 | 435,000 | 3,364 |
| 2003/02/05 | 450,000 | 451,000 | 442,000 | 445,000 | 2,670 |
| 2003/02/04 | 444,000 | 460,000 | 442,000 | 452,000 | 4,092 |
| 2003/02/03 | 441,000 | 444,000 | 432,000 | 436,000 | 4,073 |
| 2003/01/31 | 450,000 | 450,000 | 441,000 | 441,000 | 2,269 |
| 2003/01/30 | 456,000 | 458,000 | 444,000 | 445,000 | 2,628 |
| 2003/01/29 | 470,000 | 471,000 | 460,000 | 460,000 | 1,332 |
| 2003/01/28 | 475,000 | 476,000 | 467,000 | 467,000 | 1,192 |
| 2003/01/27 | 482,000 | 490,000 | 478,000 | 483,000 | 982 |
| 2003/01/24 | 503,000 | 510,000 | 497,000 | 501,000 | 3,303 |
| 2003/01/23 | 477,000 | 495,000 | 473,000 | 495,000 | 1,564 |
| 2003/01/22 | 498,000 | 498,000 | 485,000 | 486,000 | 1,886 |
| 2003/01/21 | 483,000 | 492,000 | 483,000 | 490,000 | 2,140 |
| 2003/01/20 | 472,000 | 483,000 | 470,000 | 479,000 | 1,639 |
| 2003/01/17 | 467,000 | 475,000 | 467,000 | 473,000 | 983 |
| 2003/01/16 | 464,000 | 476,000 | 463,000 | 474,000 | 1,475 |
| 2003/01/15 | 458,000 | 472,000 | 457,000 | 470,000 | 1,789 |
| 2003/01/14 | 457,000 | 459,000 | 454,000 | 457,000 | 960 |
| 2003/01/10 | 448,000 | 462,000 | 446,000 | 456,000 | 1,754 |
| 2003/01/09 | 446,000 | 453,000 | 441,000 | 453,000 | 1,390 |
| 2003/01/08 | 470,000 | 470,000 | 450,000 | 456,000 | 2,507 |
| 2003/01/07 | 490,000 | 492,000 | 473,000 | 473,000 | 768 |
| 2003/01/06 | 483,000 | 488,000 | 483,000 | 488,000 | 1,127 |