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 |
|---|---|---|---|---|---|
| 2005/12/30 | 305,000 | 305,000 | 295,000 | 297,000 | 4,454 |
| 2005/12/29 | 305,000 | 310,000 | 303,000 | 305,000 | 8,967 |
| 2005/12/28 | 295,000 | 305,000 | 295,000 | 302,000 | 12,125 |
| 2005/12/27 | 296,000 | 297,000 | 294,000 | 295,000 | 5,321 |
| 2005/12/26 | 294,000 | 298,000 | 293,000 | 297,000 | 6,607 |
| 2005/12/22 | 295,000 | 296,000 | 291,000 | 292,000 | 9,050 |
| 2005/12/21 | 292,000 | 297,000 | 289,000 | 292,000 | 14,397 |
| 2005/12/20 | 285,000 | 292,000 | 284,000 | 290,000 | 21,208 |
| 2005/12/19 | 281,000 | 285,000 | 276,000 | 285,000 | 10,961 |
| 2005/12/16 | 284,000 | 285,000 | 278,000 | 281,000 | 14,703 |
| 2005/12/15 | 278,000 | 285,000 | 275,000 | 283,000 | 22,318 |
| 2005/12/14 | 276,000 | 280,000 | 274,000 | 276,000 | 14,069 |
| 2005/12/13 | 272,000 | 274,000 | 271,000 | 274,000 | 5,752 |
| 2005/12/12 | 269,000 | 274,000 | 269,000 | 272,000 | 6,255 |
| 2005/12/09 | 264,000 | 270,000 | 264,000 | 270,000 | 11,275 |
| 2005/12/08 | 272,000 | 274,000 | 263,000 | 266,000 | 13,655 |
| 2005/12/07 | 271,000 | 276,000 | 270,000 | 274,000 | 17,381 |
| 2005/12/06 | 268,000 | 271,000 | 266,000 | 268,000 | 16,320 |
| 2005/12/05 | 264,000 | 265,000 | 263,000 | 264,000 | 7,402 |
| 2005/12/02 | 265,000 | 268,000 | 264,000 | 265,000 | 9,511 |
| 2005/12/01 | 263,000 | 264,000 | 261,000 | 264,000 | 5,471 |
| 2005/11/30 | 267,000 | 268,000 | 260,000 | 262,000 | 7,248 |
| 2005/11/29 | 264,000 | 268,000 | 262,000 | 266,000 | 15,796 |
| 2005/11/28 | 267,000 | 267,000 | 262,000 | 263,000 | 11,367 |
| 2005/11/25 | 261,000 | 271,000 | 257,000 | 268,000 | 13,016 |
| 2005/11/24 | 260,000 | 261,000 | 259,000 | 260,000 | 9,448 |
| 2005/11/22 | 259,000 | 259,000 | 253,000 | 254,000 | 3,735 |
| 2005/11/21 | 261,000 | 264,000 | 255,000 | 257,000 | 16,971 |
| 2005/11/18 | 250,000 | 259,000 | 249,000 | 258,000 | 28,036 |
| 2005/11/17 | 244,000 | 249,000 | 243,000 | 246,000 | 9,411 |
| 2005/11/16 | 242,000 | 245,000 | 240,000 | 245,000 | 5,985 |
| 2005/11/15 | 245,000 | 245,000 | 241,000 | 243,000 | 4,341 |
| 2005/11/14 | 249,000 | 249,000 | 244,000 | 245,000 | 5,299 |
| 2005/11/11 | 247,000 | 250,000 | 246,000 | 246,000 | 8,933 |
| 2005/11/10 | 244,000 | 246,000 | 241,000 | 244,000 | 11,116 |
| 2005/11/09 | 246,000 | 246,000 | 242,000 | 243,000 | 11,530 |
| 2005/11/08 | 250,000 | 250,000 | 244,000 | 245,000 | 11,176 |
| 2005/11/07 | 255,000 | 255,000 | 248,000 | 250,000 | 10,700 |
| 2005/11/04 | 259,000 | 261,000 | 254,000 | 255,000 | 10,523 |
| 2005/11/02 | 260,000 | 262,000 | 258,000 | 260,000 | 11,066 |
| 2005/11/01 | 262,000 | 262,000 | 259,000 | 259,000 | 4,139 |
| 2005/10/31 | 260,000 | 261,000 | 257,000 | 258,000 | 8,789 |
| 2005/10/28 | 257,000 | 260,000 | 256,000 | 258,000 | 8,452 |
| 2005/10/27 | 263,000 | 264,000 | 257,000 | 260,000 | 9,187 |
| 2005/10/26 | 260,000 | 262,000 | 259,000 | 262,000 | 6,988 |
| 2005/10/25 | 263,000 | 263,000 | 259,000 | 260,000 | 4,593 |
| 2005/10/24 | 263,000 | 265,000 | 261,000 | 261,000 | 5,094 |
| 2005/10/21 | 260,000 | 263,000 | 260,000 | 262,000 | 7,624 |
| 2005/10/20 | 263,000 | 267,000 | 262,000 | 264,000 | 6,994 |
| 2005/10/19 | 259,000 | 264,000 | 258,000 | 261,000 | 10,507 |
| 2005/10/18 | 271,000 | 273,000 | 262,000 | 262,000 | 10,577 |
| 2005/10/17 | 277,000 | 278,000 | 268,000 | 270,000 | 13,738 |
| 2005/10/14 | 274,000 | 276,000 | 272,000 | 273,000 | 20,874 |
| 2005/10/13 | 279,000 | 283,000 | 268,000 | 270,000 | 32,633 |
| 2005/10/12 | 265,000 | 276,000 | 264,000 | 276,000 | 44,079 |
| 2005/10/11 | 258,000 | 266,000 | 257,000 | 262,000 | 26,685 |
| 2005/10/07 | 256,000 | 257,000 | 254,000 | 257,000 | 8,913 |
| 2005/10/06 | 256,000 | 257,000 | 254,000 | 255,000 | 8,820 |
| 2005/10/05 | 257,000 | 258,000 | 255,000 | 256,000 | 7,455 |
| 2005/10/04 | 256,000 | 258,000 | 255,000 | 257,000 | 9,732 |
| 2005/10/03 | 257,000 | 257,000 | 254,000 | 256,000 | 8,417 |
| 2005/09/30 | 253,000 | 255,000 | 252,000 | 254,000 | 15,449 |
| 2005/09/29 | 252,000 | 254,000 | 250,000 | 253,000 | 16,925 |
| 2005/09/28 | 254,000 | 256,000 | 253,000 | 254,000 | 6,406 |
| 2005/09/27 | 257,000 | 257,000 | 253,000 | 254,000 | 5,348 |
| 2005/09/26 | 258,000 | 259,000 | 255,000 | 258,000 | 8,989 |
| 2005/09/22 | 254,000 | 258,000 | 254,000 | 258,000 | 10,634 |
| 2005/09/21 | 256,000 | 257,000 | 254,000 | 257,000 | 7,706 |
| 2005/09/20 | 254,000 | 257,000 | 253,000 | 256,000 | 10,362 |
| 2005/09/16 | 251,000 | 254,000 | 250,000 | 253,000 | 10,879 |
| 2005/09/15 | 251,000 | 253,000 | 251,000 | 252,000 | 7,787 |
| 2005/09/14 | 250,000 | 252,000 | 250,000 | 252,000 | 6,765 |
| 2005/09/13 | 251,000 | 253,000 | 250,000 | 251,000 | 6,476 |
| 2005/09/12 | 251,000 | 251,000 | 248,000 | 251,000 | 4,766 |
| 2005/09/09 | 249,000 | 250,000 | 249,000 | 250,000 | 8,056 |
| 2005/09/08 | 248,000 | 250,000 | 247,000 | 250,000 | 5,697 |
| 2005/09/07 | 249,000 | 250,000 | 247,000 | 250,000 | 8,602 |
| 2005/09/06 | 254,000 | 254,000 | 244,000 | 246,000 | 13,382 |
| 2005/09/05 | 253,000 | 255,000 | 253,000 | 255,000 | 8,497 |
| 2005/09/02 | 250,000 | 253,000 | 250,000 | 253,000 | 9,744 |
| 2005/09/01 | 251,000 | 252,000 | 249,000 | 250,000 | 7,161 |
| 2005/08/31 | 250,000 | 252,000 | 248,000 | 251,000 | 11,123 |
| 2005/08/30 | 249,000 | 250,000 | 248,000 | 249,000 | 9,914 |
| 2005/08/29 | 249,000 | 250,000 | 247,000 | 248,000 | 7,926 |
| 2005/08/26 | 246,000 | 250,000 | 245,000 | 249,000 | 17,758 |
| 2005/08/25 | 244,000 | 246,000 | 243,000 | 246,000 | 7,196 |
| 2005/08/24 | 245,000 | 246,000 | 243,000 | 246,000 | 6,286 |
| 2005/08/23 | 246,000 | 249,000 | 246,000 | 246,000 | 16,004 |
| 2005/08/22 | 243,000 | 245,000 | 243,000 | 245,000 | 7,546 |
| 2005/08/19 | 245,000 | 245,000 | 241,000 | 243,000 | 7,954 |
| 2005/08/18 | 243,000 | 246,000 | 242,000 | 245,000 | 18,966 |
| 2005/08/17 | 238,000 | 241,000 | 238,000 | 239,000 | 12,060 |
| 2005/08/16 | 238,000 | 240,000 | 236,000 | 238,000 | 10,786 |
| 2005/08/15 | 238,000 | 240,000 | 233,000 | 236,000 | 20,866 |
| 2005/08/12 | 235,000 | 241,000 | 234,000 | 239,000 | 33,920 |
| 2005/08/11 | 227,000 | 237,000 | 226,000 | 232,000 | 45,975 |
| 2005/08/10 | 224,000 | 228,000 | 224,000 | 227,000 | 11,197 |
| 2005/08/09 | 221,000 | 224,000 | 220,000 | 223,000 | 14,534 |
| 2005/08/08 | 219,000 | 221,000 | 218,000 | 221,000 | 6,541 |
| 2005/08/05 | 220,000 | 223,000 | 219,000 | 221,000 | 26,399 |
| 2005/08/04 | 216,000 | 220,000 | 214,000 | 218,000 | 10,556 |
| 2005/08/03 | 215,000 | 217,000 | 214,000 | 216,000 | 8,802 |
| 2005/08/02 | 216,000 | 217,000 | 214,000 | 215,000 | 7,912 |
| 2005/08/01 | 219,000 | 219,000 | 216,000 | 216,000 | 6,849 |
| 2005/07/29 | 220,000 | 221,000 | 218,000 | 218,000 | 5,903 |
| 2005/07/28 | 219,000 | 220,000 | 219,000 | 220,000 | 4,578 |
| 2005/07/27 | 218,000 | 220,000 | 218,000 | 219,000 | 4,920 |
| 2005/07/26 | 219,000 | 221,000 | 218,000 | 219,000 | 5,277 |
| 2005/07/25 | 220,000 | 222,000 | 220,000 | 222,000 | 5,907 |
| 2005/07/22 | 219,000 | 219,000 | 217,000 | 218,000 | 5,063 |
| 2005/07/21 | 222,000 | 222,000 | 220,000 | 220,000 | 2,772 |
| 2005/07/20 | 222,000 | 222,000 | 220,000 | 220,000 | 4,429 |
| 2005/07/19 | 221,000 | 222,000 | 220,000 | 221,000 | 4,019 |
| 2005/07/15 | 224,000 | 225,000 | 222,000 | 222,000 | 5,713 |
| 2005/07/14 | 224,000 | 226,000 | 222,000 | 222,000 | 12,614 |
| 2005/07/13 | 224,000 | 228,000 | 221,000 | 222,000 | 42,226 |
| 2005/07/12 | 217,000 | 221,000 | 217,000 | 220,000 | 30,334 |
| 2005/07/11 | 216,000 | 217,000 | 215,000 | 216,000 | 5,653 |
| 2005/07/08 | 214,000 | 216,000 | 213,000 | 215,000 | 8,593 |
| 2005/07/07 | 214,000 | 215,000 | 212,000 | 215,000 | 5,562 |
| 2005/07/06 | 214,000 | 216,000 | 214,000 | 214,000 | 5,176 |
| 2005/07/05 | 215,000 | 217,000 | 215,000 | 216,000 | 3,625 |
| 2005/07/04 | 216,000 | 217,000 | 215,000 | 216,000 | 3,193 |
| 2005/07/01 | 215,000 | 217,000 | 213,000 | 217,000 | 10,875 |
| 2005/06/30 | 212,000 | 215,000 | 211,000 | 215,000 | 8,676 |
| 2005/06/29 | 216,000 | 216,000 | 211,000 | 213,000 | 24,148 |
| 2005/06/28 | 221,000 | 221,000 | 215,000 | 215,000 | 22,955 |
| 2005/06/27 | 219,000 | 221,000 | 219,000 | 220,000 | 4,001 |
| 2005/06/24 | 216,000 | 221,000 | 216,000 | 221,000 | 7,946 |
| 2005/06/23 | 221,000 | 222,000 | 218,000 | 220,000 | 10,957 |
| 2005/06/22 | 222,000 | 224,000 | 222,000 | 223,000 | 4,250 |
| 2005/06/21 | 221,000 | 224,000 | 220,000 | 224,000 | 9,433 |
| 2005/06/20 | 221,000 | 222,000 | 218,000 | 222,000 | 11,126 |
| 2005/06/17 | 220,000 | 222,000 | 219,000 | 221,000 | 10,102 |
| 2005/06/16 | 218,000 | 221,000 | 217,000 | 221,000 | 8,237 |
| 2005/06/15 | 218,000 | 219,000 | 214,000 | 219,000 | 15,231 |
| 2005/06/14 | 216,000 | 218,000 | 215,000 | 218,000 | 5,012 |
| 2005/06/13 | 216,000 | 217,000 | 214,000 | 217,000 | 5,729 |
| 2005/06/10 | 211,000 | 216,000 | 211,000 | 216,000 | 12,951 |
| 2005/06/09 | 213,000 | 215,000 | 211,000 | 213,000 | 12,356 |
| 2005/06/08 | 212,000 | 213,000 | 209,000 | 213,000 | 12,934 |
| 2005/06/07 | 216,000 | 217,000 | 211,000 | 211,000 | 11,141 |
| 2005/06/06 | 214,000 | 216,000 | 212,000 | 215,000 | 7,890 |
| 2005/06/03 | 219,000 | 220,000 | 215,000 | 216,000 | 13,136 |
| 2005/06/02 | 220,000 | 221,000 | 217,000 | 221,000 | 12,029 |
| 2005/06/01 | 220,000 | 221,000 | 219,000 | 221,000 | 6,319 |
| 2005/05/31 | 220,000 | 223,000 | 220,000 | 223,000 | 8,147 |
| 2005/05/30 | 220,000 | 222,000 | 220,000 | 222,000 | 4,503 |
| 2005/05/27 | 217,000 | 222,000 | 217,000 | 222,000 | 6,853 |
| 2005/05/26 | 219,000 | 221,000 | 216,000 | 219,000 | 7,519 |
| 2005/05/25 | 221,000 | 222,000 | 219,000 | 221,000 | 5,933 |
| 2005/05/24 | 222,000 | 223,000 | 220,000 | 221,000 | 5,691 |
| 2005/05/23 | 220,000 | 224,000 | 219,000 | 224,000 | 9,323 |
| 2005/05/20 | 223,000 | 231,000 | 221,000 | 222,000 | 23,605 |
| 2005/05/19 | 220,000 | 222,000 | 218,000 | 221,000 | 9,661 |
| 2005/05/18 | 220,000 | 221,000 | 218,000 | 220,000 | 7,297 |
| 2005/05/17 | 222,000 | 222,000 | 218,000 | 219,000 | 9,881 |
| 2005/05/16 | 223,000 | 224,000 | 220,000 | 220,000 | 5,708 |
| 2005/05/13 | 223,000 | 226,000 | 223,000 | 224,000 | 6,280 |
| 2005/05/12 | 226,000 | 226,000 | 223,000 | 223,000 | 5,464 |
| 2005/05/11 | 226,000 | 228,000 | 225,000 | 226,000 | 7,039 |
| 2005/05/10 | 230,000 | 230,000 | 227,000 | 229,000 | 5,535 |
| 2005/05/09 | 227,000 | 231,000 | 227,000 | 231,000 | 11,952 |
| 2005/05/06 | 223,000 | 228,000 | 221,000 | 225,000 | 9,836 |
| 2005/05/02 | 221,000 | 223,000 | 221,000 | 222,000 | 4,009 |
| 2005/04/28 | 223,000 | 223,000 | 220,000 | 221,000 | 8,389 |
| 2005/04/27 | 221,000 | 225,000 | 220,000 | 222,000 | 12,006 |
| 2005/04/26 | 222,000 | 224,000 | 220,000 | 222,000 | 7,910 |
| 2005/04/25 | 223,000 | 225,000 | 222,000 | 222,000 | 7,317 |
| 2005/04/22 | 223,000 | 225,000 | 219,000 | 224,000 | 13,917 |
| 2005/04/21 | 216,000 | 219,000 | 215,000 | 219,000 | 18,226 |
| 2005/04/20 | 225,000 | 226,000 | 221,000 | 221,000 | 11,652 |
| 2005/04/19 | 224,000 | 227,000 | 222,000 | 225,000 | 13,997 |
| 2005/04/18 | 228,000 | 229,000 | 220,000 | 222,000 | 27,998 |
| 2005/04/15 | 236,000 | 237,000 | 229,000 | 230,000 | 24,551 |
| 2005/04/14 | 240,000 | 242,000 | 234,000 | 238,000 | 33,788 |
| 2005/04/13 | 243,000 | 245,000 | 239,000 | 244,000 | 23,029 |
| 2005/04/12 | 247,000 | 247,000 | 238,000 | 240,000 | 15,115 |
| 2005/04/11 | 248,000 | 249,000 | 245,000 | 248,000 | 14,192 |
| 2005/04/08 | 244,000 | 253,000 | 243,000 | 248,000 | 41,889 |
| 2005/04/07 | 245,000 | 245,000 | 238,000 | 243,000 | 24,995 |
| 2005/04/06 | 250,000 | 251,000 | 245,000 | 245,000 | 16,089 |
| 2005/04/05 | 250,000 | 254,000 | 249,000 | 251,000 | 15,926 |
| 2005/04/04 | 251,000 | 255,000 | 248,000 | 250,000 | 21,380 |
| 2005/04/01 | 254,000 | 254,000 | 248,000 | 254,000 | 17,345 |
| 2005/03/31 | 259,000 | 260,000 | 252,000 | 253,000 | 16,851 |
| 2005/03/30 | 258,000 | 263,000 | 252,000 | 263,000 | 30,854 |
| 2005/03/29 | 266,000 | 268,000 | 256,000 | 258,000 | 43,822 |
| 2005/03/28 | 277,000 | 280,000 | 272,000 | 274,000 | 19,075 |
| 2005/03/25 | 293,000 | 294,000 | 281,000 | 281,000 | 48,122 |
| 2005/03/24 | 278,000 | 289,000 | 273,000 | 285,000 | 116,207 |
| 2005/03/23 | 290,000 | 298,000 | 269,000 | 281,000 | 202,468 |
| 2005/03/22 | 324,000 | 326,000 | 295,000 | 302,000 | 204,904 |
| 2005/03/18 | 324,000 | 324,000 | 324,000 | 324,000 | 88,732 |
| 2005/03/17 | 259,000 | 287,000 | 256,000 | 284,000 | 264,230 |
| 2005/03/16 | 270,000 | 270,000 | 251,000 | 253,000 | 260,335 |
| 2005/03/15 | 232,000 | 233,000 | 227,000 | 230,000 | 9,479 |
| 2005/03/14 | 232,000 | 235,000 | 231,000 | 234,000 | 11,755 |
| 2005/03/11 | 227,000 | 235,000 | 226,000 | 235,000 | 23,802 |
| 2005/03/10 | 229,000 | 229,000 | 225,000 | 227,000 | 7,577 |
| 2005/03/09 | 229,000 | 230,000 | 226,000 | 229,000 | 10,461 |
| 2005/03/08 | 232,000 | 234,000 | 228,000 | 230,000 | 8,573 |
| 2005/03/07 | 230,000 | 231,000 | 228,000 | 230,000 | 7,398 |
| 2005/03/04 | 229,000 | 232,000 | 228,000 | 232,000 | 5,566 |
| 2005/03/03 | 226,000 | 232,000 | 225,000 | 232,000 | 12,827 |
| 2005/03/02 | 225,000 | 227,000 | 225,000 | 225,000 | 6,944 |
| 2005/03/01 | 226,000 | 227,000 | 224,000 | 224,000 | 8,104 |
| 2005/02/28 | 225,000 | 228,000 | 224,000 | 227,000 | 5,797 |
| 2005/02/25 | 224,000 | 227,000 | 221,000 | 226,000 | 17,919 |
| 2005/02/24 | 229,000 | 229,000 | 223,000 | 225,000 | 21,196 |
| 2005/02/23 | 230,000 | 234,000 | 230,000 | 234,000 | 8,129 |
| 2005/02/22 | 233,000 | 236,000 | 231,000 | 234,000 | 13,526 |
| 2005/02/21 | 231,000 | 237,000 | 229,000 | 236,000 | 15,223 |
| 2005/02/18 | 234,000 | 235,000 | 230,000 | 230,000 | 6,790 |
| 2005/02/17 | 230,000 | 233,000 | 228,000 | 232,000 | 7,899 |
| 2005/02/16 | 228,000 | 230,000 | 227,000 | 228,000 | 7,008 |
| 2005/02/15 | 231,000 | 233,000 | 228,000 | 231,000 | 9,397 |
| 2005/02/14 | 231,000 | 233,000 | 227,000 | 231,000 | 23,160 |
| 2005/02/10 | 224,000 | 227,000 | 217,000 | 227,000 | 25,405 |
| 2005/02/09 | 236,000 | 237,000 | 226,000 | 230,000 | 43,229 |
| 2005/02/08 | 228,000 | 239,000 | 222,000 | 235,000 | 35,536 |
| 2005/02/07 | 227,000 | 230,000 | 227,000 | 229,000 | 6,695 |
| 2005/02/04 | 227,000 | 229,000 | 225,000 | 229,000 | 11,967 |
| 2005/02/03 | 225,000 | 228,000 | 225,000 | 227,000 | 9,912 |
| 2005/02/02 | 226,000 | 227,000 | 224,000 | 226,000 | 7,407 |
| 2005/02/01 | 228,000 | 229,000 | 224,000 | 226,000 | 10,276 |
| 2005/01/31 | 227,000 | 228,000 | 226,000 | 227,000 | 5,391 |
| 2005/01/28 | 230,000 | 230,000 | 227,000 | 227,000 | 6,129 |
| 2005/01/27 | 233,000 | 234,000 | 230,000 | 231,000 | 9,138 |
| 2005/01/26 | 236,000 | 237,000 | 233,000 | 234,000 | 10,348 |
| 2005/01/25 | 237,000 | 240,000 | 235,000 | 237,000 | 18,454 |
| 2005/01/24 | 230,000 | 238,000 | 229,000 | 238,000 | 20,587 |
| 2005/01/21 | 227,000 | 229,000 | 226,000 | 229,000 | 10,460 |
| 2005/01/20 | 223,000 | 227,000 | 223,000 | 227,000 | 11,134 |
| 2005/01/19 | 221,000 | 226,000 | 221,000 | 226,000 | 12,590 |
| 2005/01/18 | 222,000 | 224,000 | 216,000 | 220,000 | 20,406 |
| 2005/01/17 | 227,000 | 227,000 | 225,000 | 226,000 | 3,389 |
| 2005/01/14 | 227,000 | 227,000 | 223,000 | 226,000 | 7,467 |
| 2005/01/13 | 228,000 | 228,000 | 225,000 | 225,000 | 6,044 |
| 2005/01/12 | 230,000 | 232,000 | 224,000 | 228,000 | 30,613 |
| 2005/01/11 | 223,000 | 228,000 | 222,000 | 228,000 | 21,323 |
| 2005/01/07 | 221,000 | 223,000 | 220,000 | 222,000 | 8,394 |
| 2005/01/06 | 220,000 | 221,000 | 218,000 | 220,000 | 9,821 |
| 2005/01/05 | 223,000 | 224,000 | 220,000 | 223,000 | 9,696 |
| 2005/01/04 | 222,000 | 224,000 | 221,000 | 224,000 | 7,076 |