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 |
|---|---|---|---|---|---|
| 2004/12/30 | 221,000 | 222,000 | 220,000 | 222,000 | 4,738 |
| 2004/12/29 | 219,000 | 221,000 | 218,000 | 221,000 | 9,166 |
| 2004/12/28 | 216,000 | 218,000 | 216,000 | 218,000 | 2,573 |
| 2004/12/27 | 217,000 | 218,000 | 215,000 | 217,000 | 3,351 |
| 2004/12/24 | 218,000 | 220,000 | 216,000 | 218,000 | 11,543 |
| 2004/12/22 | 216,000 | 218,000 | 214,000 | 218,000 | 8,529 |
| 2004/12/21 | 212,000 | 215,000 | 212,000 | 215,000 | 8,860 |
| 2004/12/20 | 212,000 | 213,000 | 211,000 | 213,000 | 8,073 |
| 2004/12/17 | 211,000 | 214,000 | 211,000 | 213,000 | 6,130 |
| 2004/12/16 | 210,000 | 213,000 | 205,000 | 213,000 | 18,684 |
| 2004/12/15 | 212,000 | 213,000 | 210,000 | 212,000 | 3,996 |
| 2004/12/14 | 212,000 | 213,000 | 209,000 | 212,000 | 8,677 |
| 2004/12/13 | 215,000 | 216,000 | 210,000 | 212,000 | 14,476 |
| 2004/12/10 | 215,000 | 216,000 | 213,000 | 215,000 | 17,167 |
| 2004/12/09 | 219,000 | 219,000 | 214,000 | 217,000 | 8,849 |
| 2004/12/08 | 214,000 | 219,000 | 214,000 | 219,000 | 7,317 |
| 2004/12/07 | 217,000 | 218,000 | 214,000 | 215,000 | 9,676 |
| 2004/12/06 | 220,000 | 220,000 | 215,000 | 219,000 | 6,803 |
| 2004/12/03 | 218,000 | 221,000 | 218,000 | 221,000 | 6,665 |
| 2004/12/02 | 221,000 | 224,000 | 220,000 | 222,000 | 7,929 |
| 2004/12/01 | 217,000 | 222,000 | 216,000 | 222,000 | 14,782 |
| 2004/11/30 | 216,000 | 218,000 | 214,000 | 218,000 | 11,298 |
| 2004/11/29 | 215,000 | 217,000 | 214,000 | 216,000 | 10,223 |
| 2004/11/26 | 217,000 | 217,000 | 214,000 | 215,000 | 5,615 |
| 2004/11/25 | 216,000 | 217,000 | 215,000 | 217,000 | 5,188 |
| 2004/11/24 | 218,000 | 220,000 | 216,000 | 218,000 | 11,152 |
| 2004/11/22 | 222,000 | 224,000 | 218,000 | 219,000 | 5,388 |
| 2004/11/19 | 219,000 | 225,000 | 219,000 | 225,000 | 11,105 |
| 2004/11/18 | 221,000 | 222,000 | 216,000 | 217,000 | 6,241 |
| 2004/11/17 | 221,000 | 223,000 | 220,000 | 220,000 | 9,693 |
| 2004/11/16 | 223,000 | 225,000 | 221,000 | 221,000 | 5,078 |
| 2004/11/15 | 221,000 | 224,000 | 220,000 | 224,000 | 7,856 |
| 2004/11/12 | 222,000 | 223,000 | 220,000 | 222,000 | 7,183 |
| 2004/11/11 | 222,000 | 224,000 | 219,000 | 220,000 | 7,998 |
| 2004/11/10 | 224,000 | 225,000 | 221,000 | 222,000 | 6,356 |
| 2004/11/09 | 224,000 | 226,000 | 223,000 | 224,000 | 4,834 |
| 2004/11/08 | 229,000 | 229,000 | 221,000 | 223,000 | 10,607 |
| 2004/11/05 | 226,000 | 230,000 | 226,000 | 228,000 | 9,754 |
| 2004/11/04 | 235,000 | 235,000 | 227,000 | 228,000 | 13,533 |
| 2004/11/02 | 235,000 | 237,000 | 234,000 | 237,000 | 2,922 |
| 2004/11/01 | 236,000 | 239,000 | 234,000 | 237,000 | 3,571 |
| 2004/10/29 | 233,000 | 239,000 | 232,000 | 239,000 | 6,336 |
| 2004/10/28 | 231,000 | 236,000 | 231,000 | 234,000 | 5,715 |
| 2004/10/27 | 230,000 | 233,000 | 228,000 | 230,000 | 6,682 |
| 2004/10/26 | 229,000 | 230,000 | 227,000 | 229,000 | 4,063 |
| 2004/10/25 | 228,000 | 229,000 | 226,000 | 226,000 | 5,205 |
| 2004/10/22 | 227,000 | 233,000 | 226,000 | 232,000 | 3,913 |
| 2004/10/21 | 231,000 | 232,000 | 225,000 | 228,000 | 6,707 |
| 2004/10/20 | 236,000 | 237,000 | 232,000 | 233,000 | 3,937 |
| 2004/10/19 | 239,000 | 241,000 | 237,000 | 238,000 | 5,422 |
| 2004/10/18 | 238,000 | 239,000 | 237,000 | 239,000 | 4,280 |
| 2004/10/15 | 230,000 | 239,000 | 230,000 | 239,000 | 8,525 |
| 2004/10/14 | 232,000 | 235,000 | 231,000 | 231,000 | 3,521 |
| 2004/10/13 | 234,000 | 238,000 | 233,000 | 234,000 | 3,488 |
| 2004/10/12 | 236,000 | 239,000 | 235,000 | 236,000 | 5,207 |
| 2004/10/08 | 242,000 | 243,000 | 238,000 | 239,000 | 6,313 |
| 2004/10/07 | 245,000 | 245,000 | 240,000 | 240,000 | 6,253 |
| 2004/10/06 | 235,000 | 244,000 | 235,000 | 244,000 | 10,047 |
| 2004/10/05 | 235,000 | 239,000 | 233,000 | 238,000 | 10,773 |
| 2004/10/04 | 233,000 | 236,000 | 232,000 | 234,000 | 9,433 |
| 2004/10/01 | 227,000 | 233,000 | 225,000 | 231,000 | 9,715 |
| 2004/09/30 | 220,000 | 227,000 | 219,000 | 224,000 | 13,584 |
| 2004/09/29 | 217,000 | 219,000 | 212,000 | 217,000 | 8,369 |
| 2004/09/28 | 214,000 | 217,000 | 214,000 | 216,000 | 6,505 |
| 2004/09/27 | 217,000 | 218,000 | 214,000 | 216,000 | 4,167 |
| 2004/09/24 | 220,000 | 221,000 | 213,000 | 217,000 | 10,724 |
| 2004/09/22 | 224,000 | 225,000 | 219,000 | 220,000 | 13,738 |
| 2004/09/21 | 231,000 | 233,000 | 226,000 | 226,000 | 6,425 |
| 2004/09/17 | 231,000 | 234,000 | 231,000 | 232,000 | 3,185 |
| 2004/09/16 | 234,000 | 235,000 | 233,000 | 233,000 | 3,150 |
| 2004/09/15 | 234,000 | 236,000 | 234,000 | 235,000 | 6,128 |
| 2004/09/14 | 239,000 | 240,000 | 232,000 | 234,000 | 8,253 |
| 2004/09/13 | 239,000 | 241,000 | 238,000 | 238,000 | 4,896 |
| 2004/09/10 | 239,000 | 242,000 | 238,000 | 242,000 | 11,430 |
| 2004/09/09 | 243,000 | 244,000 | 241,000 | 241,000 | 5,650 |
| 2004/09/08 | 242,000 | 243,000 | 240,000 | 241,000 | 3,636 |
| 2004/09/07 | 243,000 | 243,000 | 240,000 | 241,000 | 4,290 |
| 2004/09/06 | 244,000 | 245,000 | 241,000 | 244,000 | 3,667 |
| 2004/09/03 | 245,000 | 247,000 | 244,000 | 245,000 | 5,589 |
| 2004/09/02 | 245,000 | 246,000 | 244,000 | 246,000 | 4,736 |
| 2004/09/01 | 242,000 | 246,000 | 241,000 | 244,000 | 6,591 |
| 2004/08/31 | 242,000 | 244,000 | 240,000 | 240,000 | 5,378 |
| 2004/08/30 | 245,000 | 247,000 | 243,000 | 246,000 | 4,900 |
| 2004/08/27 | 245,000 | 248,000 | 244,000 | 247,000 | 5,418 |
| 2004/08/26 | 248,000 | 248,000 | 244,000 | 245,000 | 4,511 |
| 2004/08/25 | 245,000 | 247,000 | 242,000 | 245,000 | 7,698 |
| 2004/08/24 | 243,000 | 245,000 | 240,000 | 243,000 | 6,864 |
| 2004/08/23 | 241,000 | 244,000 | 238,000 | 241,000 | 8,620 |
| 2004/08/20 | 231,000 | 239,000 | 230,000 | 237,000 | 7,889 |
| 2004/08/19 | 229,000 | 232,000 | 227,000 | 232,000 | 5,221 |
| 2004/08/18 | 231,000 | 231,000 | 225,000 | 229,000 | 4,659 |
| 2004/08/17 | 228,000 | 234,000 | 225,000 | 231,000 | 7,104 |
| 2004/08/16 | 228,000 | 228,000 | 222,000 | 224,000 | 9,421 |
| 2004/08/13 | 233,000 | 235,000 | 231,000 | 231,000 | 4,828 |
| 2004/08/12 | 235,000 | 238,000 | 235,000 | 236,000 | 5,010 |
| 2004/08/11 | 236,000 | 237,000 | 233,000 | 235,000 | 7,316 |
| 2004/08/10 | 235,000 | 235,000 | 230,000 | 232,000 | 11,098 |
| 2004/08/09 | 238,000 | 239,000 | 233,000 | 234,000 | 8,011 |
| 2004/08/06 | 238,000 | 241,000 | 237,000 | 240,000 | 7,054 |
| 2004/08/05 | 246,000 | 248,000 | 243,000 | 243,000 | 15,199 |
| 2004/08/04 | 242,000 | 248,000 | 236,000 | 248,000 | 11,470 |
| 2004/08/03 | 241,000 | 243,000 | 238,000 | 242,000 | 6,472 |
| 2004/08/02 | 241,000 | 242,000 | 238,000 | 241,000 | 6,076 |
| 2004/07/30 | 241,000 | 244,000 | 239,000 | 243,000 | 9,461 |
| 2004/07/29 | 240,000 | 240,000 | 235,000 | 237,000 | 9,182 |
| 2004/07/28 | 242,000 | 243,000 | 239,000 | 242,000 | 8,879 |
| 2004/07/27 | 246,000 | 248,000 | 238,000 | 241,000 | 9,149 |
| 2004/07/26 | 247,000 | 250,000 | 245,000 | 248,000 | 7,761 |
| 2004/07/23 | 252,000 | 253,000 | 248,000 | 250,000 | 11,974 |
| 2004/07/22 | 247,000 | 252,000 | 246,000 | 250,000 | 6,267 |
| 2004/07/21 | 248,000 | 252,000 | 245,000 | 250,000 | 6,598 |
| 2004/07/20 | 245,000 | 248,000 | 245,000 | 247,000 | 5,424 |
| 2004/07/16 | 248,000 | 248,000 | 244,000 | 247,000 | 2,480 |
| 2004/07/15 | 248,000 | 249,000 | 243,000 | 245,000 | 4,117 |
| 2004/07/14 | 252,000 | 253,000 | 248,000 | 249,000 | 8,186 |
| 2004/07/13 | 251,000 | 252,000 | 250,000 | 251,000 | 5,388 |
| 2004/07/12 | 252,000 | 253,000 | 250,000 | 251,000 | 8,085 |
| 2004/07/09 | 248,000 | 251,000 | 247,000 | 249,000 | 7,892 |
| 2004/07/08 | 247,000 | 249,000 | 245,000 | 247,000 | 7,533 |
| 2004/07/07 | 239,000 | 249,000 | 237,000 | 246,000 | 12,108 |
| 2004/07/06 | 246,000 | 247,000 | 239,000 | 240,000 | 11,239 |
| 2004/07/05 | 248,000 | 249,000 | 245,000 | 247,000 | 6,113 |
| 2004/07/02 | 250,000 | 251,000 | 249,000 | 250,000 | 5,626 |
| 2004/07/01 | 252,000 | 254,000 | 251,000 | 252,000 | 10,492 |
| 2004/06/30 | 252,000 | 253,000 | 250,000 | 250,000 | 7,941 |
| 2004/06/29 | 251,000 | 255,000 | 251,000 | 253,000 | 10,743 |
| 2004/06/28 | 254,000 | 255,000 | 252,000 | 253,000 | 6,395 |
| 2004/06/25 | 254,000 | 257,000 | 252,000 | 256,000 | 11,334 |
| 2004/06/24 | 259,000 | 259,000 | 251,000 | 253,000 | 9,266 |
| 2004/06/23 | 262,000 | 264,000 | 255,000 | 258,000 | 10,101 |
| 2004/06/22 | 260,000 | 263,000 | 258,000 | 262,000 | 9,377 |
| 2004/06/21 | 259,000 | 261,000 | 257,000 | 258,000 | 9,186 |
| 2004/06/18 | 260,000 | 260,000 | 254,000 | 258,000 | 7,730 |
| 2004/06/17 | 260,000 | 261,000 | 257,000 | 261,000 | 5,555 |
| 2004/06/16 | 263,000 | 264,000 | 260,000 | 262,000 | 5,715 |
| 2004/06/15 | 265,000 | 265,000 | 258,000 | 259,000 | 7,707 |
| 2004/06/14 | 265,000 | 268,000 | 263,000 | 263,000 | 7,348 |
| 2004/06/11 | 268,000 | 268,000 | 262,000 | 264,000 | 10,619 |
| 2004/06/10 | 264,000 | 266,000 | 262,000 | 264,000 | 8,813 |
| 2004/06/09 | 263,000 | 270,000 | 261,000 | 265,000 | 20,366 |
| 2004/06/08 | 262,000 | 264,000 | 259,000 | 261,000 | 17,173 |
| 2004/06/07 | 254,000 | 258,000 | 253,000 | 257,000 | 9,411 |
| 2004/06/04 | 248,000 | 255,000 | 248,000 | 253,000 | 10,631 |
| 2004/06/03 | 254,000 | 258,000 | 250,000 | 252,000 | 12,328 |
| 2004/06/02 | 256,000 | 257,000 | 252,000 | 255,000 | 12,218 |
| 2004/06/01 | 254,000 | 260,000 | 253,000 | 258,000 | 22,832 |
| 2004/05/31 | 250,000 | 255,000 | 249,000 | 253,000 | 11,100 |
| 2004/05/28 | 251,000 | 255,000 | 249,000 | 252,000 | 14,356 |
| 2004/05/27 | 251,000 | 253,000 | 247,000 | 249,000 | 10,297 |
| 2004/05/26 | 250,000 | 254,000 | 246,000 | 252,000 | 14,695 |
| 2004/05/25 | 250,000 | 251,000 | 242,000 | 246,000 | 12,348 |
| 2004/05/24 | 248,000 | 253,000 | 242,000 | 253,000 | 17,704 |
| 2004/05/21 | 250,000 | 254,000 | 244,000 | 248,000 | 8,420 |
| 2004/05/20 | 255,000 | 258,000 | 248,000 | 252,000 | 7,896 |
| 2004/05/19 | 250,000 | 257,000 | 245,000 | 253,000 | 11,453 |
| 2004/05/18 | 235,000 | 245,000 | 235,000 | 244,000 | 8,083 |
| 2004/05/17 | 250,000 | 250,000 | 233,000 | 237,000 | 13,059 |
| 2004/05/14 | 262,000 | 266,000 | 251,000 | 253,000 | 12,100 |
| 2004/05/13 | 266,000 | 272,000 | 261,000 | 261,000 | 11,388 |
| 2004/05/12 | 260,000 | 264,000 | 255,000 | 262,000 | 6,564 |
| 2004/05/11 | 246,000 | 260,000 | 245,000 | 254,000 | 7,624 |
| 2004/05/10 | 267,000 | 267,000 | 248,000 | 253,000 | 9,025 |
| 2004/05/07 | 284,000 | 284,000 | 273,000 | 275,000 | 8,482 |
| 2004/05/06 | 286,000 | 287,000 | 284,000 | 285,000 | 5,416 |
| 2004/04/30 | 287,000 | 288,000 | 284,000 | 286,000 | 6,251 |
| 2004/04/28 | 292,000 | 293,000 | 290,000 | 291,000 | 5,270 |
| 2004/04/27 | 293,000 | 293,000 | 289,000 | 290,000 | 5,873 |
| 2004/04/26 | 291,000 | 295,000 | 291,000 | 294,000 | 6,325 |
| 2004/04/23 | 292,000 | 293,000 | 289,000 | 291,000 | 6,476 |
| 2004/04/22 | 293,000 | 295,000 | 286,000 | 288,000 | 9,614 |
| 2004/04/21 | 293,000 | 296,000 | 292,000 | 296,000 | 4,601 |
| 2004/04/20 | 291,000 | 296,000 | 287,000 | 295,000 | 9,382 |
| 2004/04/19 | 297,000 | 297,000 | 289,000 | 292,000 | 4,928 |
| 2004/04/16 | 298,000 | 302,000 | 295,000 | 296,000 | 9,191 |
| 2004/04/15 | 308,000 | 310,000 | 298,000 | 302,000 | 13,424 |
| 2004/04/14 | 294,000 | 308,000 | 293,000 | 306,000 | 28,557 |
| 2004/04/13 | 295,000 | 297,000 | 292,000 | 294,000 | 14,067 |
| 2004/04/12 | 285,000 | 290,000 | 283,000 | 287,000 | 9,825 |
| 2004/04/09 | 283,000 | 284,000 | 276,000 | 278,000 | 8,315 |
| 2004/04/08 | 288,000 | 289,000 | 283,000 | 287,000 | 9,442 |
| 2004/04/07 | 289,000 | 292,000 | 289,000 | 290,000 | 8,137 |
| 2004/04/06 | 295,000 | 295,000 | 289,000 | 289,000 | 8,225 |
| 2004/04/05 | 294,000 | 298,000 | 292,000 | 294,000 | 13,517 |
| 2004/04/02 | 290,000 | 292,000 | 288,000 | 291,000 | 8,399 |
| 2004/04/01 | 295,000 | 296,000 | 287,000 | 290,000 | 15,842 |
| 2004/03/31 | 293,000 | 295,000 | 290,000 | 293,000 | 7,945 |
| 2004/03/30 | 299,000 | 299,000 | 290,000 | 291,000 | 15,930 |
| 2004/03/29 | 288,000 | 299,000 | 286,000 | 299,000 | 43,579 |
| 2004/03/26 | 265,000 | 282,000 | 265,000 | 280,000 | 56,326 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 513,000 | 514,000 | 504,000 | 509,000 | 12,398 |
| 2004/03/24 | 517,000 | 518,000 | 512,000 | 514,000 | 6,936 |
| 2004/03/23 | 515,000 | 519,000 | 509,000 | 519,000 | 7,072 |
| 2004/03/22 | 523,000 | 525,000 | 520,000 | 520,000 | 8,950 |
| 2004/03/19 | 515,000 | 526,000 | 514,000 | 522,000 | 24,125 |
| 2004/03/18 | 508,000 | 514,000 | 508,000 | 512,000 | 10,966 |
| 2004/03/17 | 508,000 | 509,000 | 504,000 | 505,000 | 6,959 |
| 2004/03/16 | 508,000 | 512,000 | 503,000 | 507,000 | 6,804 |
| 2004/03/15 | 515,000 | 516,000 | 504,000 | 510,000 | 8,067 |
| 2004/03/12 | 511,000 | 514,000 | 505,000 | 507,000 | 7,611 |
| 2004/03/11 | 512,000 | 517,000 | 510,000 | 516,000 | 6,896 |
| 2004/03/10 | 515,000 | 522,000 | 511,000 | 519,000 | 15,027 |
| 2004/03/09 | 497,000 | 517,000 | 496,000 | 517,000 | 26,100 |
| 2004/03/08 | 492,000 | 500,000 | 491,000 | 497,000 | 15,199 |
| 2004/03/05 | 492,000 | 492,000 | 488,000 | 490,000 | 6,835 |
| 2004/03/04 | 490,000 | 492,000 | 487,000 | 492,000 | 6,141 |
| 2004/03/03 | 489,000 | 492,000 | 487,000 | 490,000 | 7,695 |
| 2004/03/02 | 495,000 | 496,000 | 486,000 | 488,000 | 8,094 |
| 2004/03/01 | 481,000 | 493,000 | 480,000 | 491,000 | 27,713 |
| 2004/02/27 | 465,000 | 483,000 | 464,000 | 479,000 | 9,335 |
| 2004/02/26 | 463,000 | 466,000 | 461,000 | 464,000 | 3,918 |
| 2004/02/25 | 470,000 | 471,000 | 461,000 | 463,000 | 4,813 |
| 2004/02/24 | 472,000 | 474,000 | 468,000 | 469,000 | 4,098 |
| 2004/02/23 | 473,000 | 475,000 | 471,000 | 471,000 | 3,041 |
| 2004/02/20 | 473,000 | 475,000 | 470,000 | 475,000 | 3,795 |
| 2004/02/19 | 475,000 | 479,000 | 470,000 | 471,000 | 6,154 |
| 2004/02/18 | 483,000 | 486,000 | 476,000 | 477,000 | 4,916 |
| 2004/02/17 | 484,000 | 486,000 | 481,000 | 482,000 | 4,755 |
| 2004/02/16 | 485,000 | 488,000 | 482,000 | 487,000 | 5,223 |
| 2004/02/13 | 483,000 | 486,000 | 479,000 | 486,000 | 4,098 |
| 2004/02/12 | 477,000 | 481,000 | 475,000 | 478,000 | 4,022 |
| 2004/02/10 | 480,000 | 481,000 | 468,000 | 472,000 | 5,704 |
| 2004/02/09 | 489,000 | 489,000 | 481,000 | 481,000 | 3,250 |
| 2004/02/06 | 486,000 | 488,000 | 485,000 | 488,000 | 4,154 |
| 2004/02/05 | 482,000 | 487,000 | 481,000 | 484,000 | 3,606 |
| 2004/02/04 | 489,000 | 492,000 | 485,000 | 486,000 | 14,480 |
| 2004/02/03 | 493,000 | 503,000 | 489,000 | 503,000 | 17,769 |
| 2004/02/02 | 488,000 | 491,000 | 486,000 | 489,000 | 4,117 |
| 2004/01/30 | 487,000 | 491,000 | 485,000 | 485,000 | 4,571 |
| 2004/01/29 | 495,000 | 496,000 | 485,000 | 490,000 | 12,252 |
| 2004/01/28 | 503,000 | 505,000 | 496,000 | 496,000 | 12,569 |
| 2004/01/27 | 500,000 | 509,000 | 496,000 | 500,000 | 23,742 |
| 2004/01/26 | 487,000 | 495,000 | 485,000 | 494,000 | 15,030 |
| 2004/01/23 | 486,000 | 491,000 | 483,000 | 484,000 | 8,788 |
| 2004/01/22 | 483,000 | 487,000 | 482,000 | 486,000 | 7,235 |
| 2004/01/21 | 483,000 | 487,000 | 481,000 | 483,000 | 5,619 |
| 2004/01/20 | 488,000 | 490,000 | 483,000 | 484,000 | 7,887 |
| 2004/01/19 | 495,000 | 498,000 | 480,000 | 493,000 | 11,516 |
| 2004/01/16 | 490,000 | 492,000 | 484,000 | 492,000 | 5,985 |
| 2004/01/15 | 500,000 | 501,000 | 490,000 | 490,000 | 8,888 |
| 2004/01/14 | 482,000 | 495,000 | 480,000 | 495,000 | 21,505 |
| 2004/01/13 | 475,000 | 483,000 | 457,000 | 478,000 | 59,967 |
| 2004/01/09 | 565,000 | 569,000 | 531,000 | 535,000 | 11,255 |
| 2004/01/08 | 573,000 | 573,000 | 563,000 | 563,000 | 3,320 |
| 2004/01/07 | 583,000 | 586,000 | 562,000 | 564,000 | 3,230 |
| 2004/01/06 | 589,000 | 597,000 | 589,000 | 593,000 | 2,370 |
| 2004/01/05 | 589,000 | 593,000 | 585,000 | 586,000 | 854 |