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 |
|---|---|---|---|---|---|
| 2007/12/28 | 185,000 | 187,000 | 185,000 | 185,000 | 3,755 |
| 2007/12/27 | 186,000 | 188,000 | 184,000 | 186,000 | 5,385 |
| 2007/12/26 | 182,000 | 188,000 | 182,000 | 188,000 | 7,303 |
| 2007/12/25 | 180,000 | 183,000 | 177,000 | 183,000 | 23,938 |
| 2007/12/21 | 181,000 | 182,000 | 179,000 | 182,000 | 8,802 |
| 2007/12/20 | 181,000 | 183,000 | 180,000 | 181,000 | 6,576 |
| 2007/12/19 | 182,000 | 185,000 | 181,000 | 184,000 | 6,577 |
| 2007/12/18 | 178,000 | 184,000 | 177,000 | 184,000 | 12,288 |
| 2007/12/17 | 181,000 | 182,000 | 178,000 | 178,000 | 4,993 |
| 2007/12/14 | 185,000 | 186,000 | 182,000 | 183,000 | 12,533 |
| 2007/12/13 | 191,000 | 192,000 | 186,000 | 187,000 | 11,481 |
| 2007/12/12 | 191,000 | 193,000 | 191,000 | 192,000 | 9,599 |
| 2007/12/11 | 195,000 | 197,000 | 193,000 | 193,000 | 7,323 |
| 2007/12/10 | 193,000 | 197,000 | 192,000 | 195,000 | 10,033 |
| 2007/12/07 | 196,000 | 196,000 | 190,000 | 190,000 | 7,436 |
| 2007/12/06 | 193,000 | 194,000 | 191,000 | 193,000 | 10,580 |
| 2007/12/05 | 189,000 | 190,000 | 186,000 | 190,000 | 6,585 |
| 2007/12/04 | 191,000 | 192,000 | 188,000 | 189,000 | 11,661 |
| 2007/12/03 | 184,000 | 190,000 | 184,000 | 189,000 | 18,210 |
| 2007/11/30 | 184,000 | 184,000 | 181,000 | 181,000 | 9,135 |
| 2007/11/29 | 185,000 | 186,000 | 182,000 | 183,000 | 13,372 |
| 2007/11/28 | 181,000 | 182,000 | 176,000 | 178,000 | 11,297 |
| 2007/11/27 | 177,000 | 182,000 | 177,000 | 180,000 | 11,979 |
| 2007/11/26 | 178,000 | 179,000 | 176,000 | 178,000 | 12,661 |
| 2007/11/22 | 175,000 | 179,000 | 173,000 | 179,000 | 10,407 |
| 2007/11/21 | 179,000 | 180,000 | 176,000 | 177,000 | 8,450 |
| 2007/11/20 | 179,000 | 180,000 | 175,000 | 179,000 | 18,012 |
| 2007/11/19 | 185,000 | 188,000 | 181,000 | 182,000 | 10,314 |
| 2007/11/16 | 186,000 | 186,000 | 182,000 | 184,000 | 21,326 |
| 2007/11/15 | 194,000 | 195,000 | 186,000 | 187,000 | 22,201 |
| 2007/11/14 | 197,000 | 199,000 | 193,000 | 195,000 | 16,007 |
| 2007/11/13 | 195,000 | 196,000 | 193,000 | 196,000 | 12,358 |
| 2007/11/12 | 196,000 | 199,000 | 196,000 | 196,000 | 8,103 |
| 2007/11/09 | 201,000 | 204,000 | 200,000 | 200,000 | 9,056 |
| 2007/11/08 | 206,000 | 206,000 | 201,000 | 201,000 | 14,705 |
| 2007/11/07 | 208,000 | 209,000 | 206,000 | 208,000 | 11,125 |
| 2007/11/06 | 206,000 | 209,000 | 205,000 | 206,000 | 11,154 |
| 2007/11/05 | 210,000 | 211,000 | 205,000 | 207,000 | 14,799 |
| 2007/11/02 | 206,000 | 214,000 | 202,000 | 210,000 | 77,724 |
| 2007/11/01 | 234,000 | 237,000 | 234,000 | 234,000 | 5,392 |
| 2007/10/31 | 231,000 | 232,000 | 229,000 | 232,000 | 8,156 |
| 2007/10/30 | 234,000 | 235,000 | 232,000 | 233,000 | 3,237 |
| 2007/10/29 | 237,000 | 239,000 | 234,000 | 235,000 | 5,018 |
| 2007/10/26 | 234,000 | 239,000 | 232,000 | 239,000 | 6,888 |
| 2007/10/25 | 236,000 | 236,000 | 232,000 | 234,000 | 4,467 |
| 2007/10/24 | 238,000 | 238,000 | 235,000 | 237,000 | 4,639 |
| 2007/10/23 | 238,000 | 238,000 | 234,000 | 238,000 | 2,879 |
| 2007/10/22 | 230,000 | 237,000 | 228,000 | 236,000 | 6,492 |
| 2007/10/19 | 241,000 | 241,000 | 233,000 | 234,000 | 9,975 |
| 2007/10/18 | 243,000 | 246,000 | 241,000 | 245,000 | 7,048 |
| 2007/10/17 | 243,000 | 244,000 | 241,000 | 242,000 | 5,312 |
| 2007/10/16 | 245,000 | 246,000 | 243,000 | 245,000 | 5,198 |
| 2007/10/15 | 243,000 | 245,000 | 243,000 | 244,000 | 5,315 |
| 2007/10/12 | 245,000 | 248,000 | 244,000 | 245,000 | 5,580 |
| 2007/10/11 | 243,000 | 247,000 | 242,000 | 247,000 | 5,433 |
| 2007/10/10 | 245,000 | 247,000 | 244,000 | 246,000 | 6,808 |
| 2007/10/09 | 247,000 | 247,000 | 240,000 | 242,000 | 10,587 |
| 2007/10/05 | 240,000 | 243,000 | 240,000 | 243,000 | 13,844 |
| 2007/10/04 | 240,000 | 241,000 | 237,000 | 239,000 | 3,369 |
| 2007/10/03 | 241,000 | 241,000 | 239,000 | 241,000 | 4,130 |
| 2007/10/02 | 239,000 | 242,000 | 238,000 | 240,000 | 7,928 |
| 2007/10/01 | 233,000 | 240,000 | 232,000 | 238,000 | 11,941 |
| 2007/09/28 | 232,000 | 233,000 | 230,000 | 231,000 | 5,151 |
| 2007/09/27 | 228,000 | 231,000 | 227,000 | 229,000 | 7,467 |
| 2007/09/26 | 222,000 | 227,000 | 221,000 | 227,000 | 4,419 |
| 2007/09/25 | 219,000 | 222,000 | 216,000 | 221,000 | 7,550 |
| 2007/09/21 | 222,000 | 223,000 | 220,000 | 221,000 | 6,486 |
| 2007/09/20 | 223,000 | 223,000 | 220,000 | 222,000 | 7,034 |
| 2007/09/19 | 219,000 | 223,000 | 217,000 | 220,000 | 6,842 |
| 2007/09/18 | 221,000 | 221,000 | 215,000 | 217,000 | 7,683 |
| 2007/09/14 | 221,000 | 223,000 | 218,000 | 221,000 | 10,625 |
| 2007/09/13 | 225,000 | 225,000 | 220,000 | 221,000 | 6,925 |
| 2007/09/12 | 227,000 | 228,000 | 223,000 | 226,000 | 11,974 |
| 2007/09/11 | 230,000 | 230,000 | 225,000 | 226,000 | 8,510 |
| 2007/09/10 | 227,000 | 231,000 | 227,000 | 229,000 | 5,256 |
| 2007/09/07 | 232,000 | 233,000 | 230,000 | 232,000 | 3,282 |
| 2007/09/06 | 231,000 | 233,000 | 229,000 | 231,000 | 6,923 |
| 2007/09/05 | 241,000 | 241,000 | 233,000 | 234,000 | 4,586 |
| 2007/09/04 | 236,000 | 241,000 | 235,000 | 239,000 | 13,634 |
| 2007/09/03 | 238,000 | 238,000 | 234,000 | 236,000 | 5,700 |
| 2007/08/31 | 233,000 | 238,000 | 233,000 | 238,000 | 5,082 |
| 2007/08/30 | 235,000 | 236,000 | 231,000 | 232,000 | 4,373 |
| 2007/08/29 | 231,000 | 235,000 | 230,000 | 235,000 | 5,625 |
| 2007/08/28 | 230,000 | 234,000 | 230,000 | 234,000 | 3,662 |
| 2007/08/27 | 235,000 | 238,000 | 230,000 | 231,000 | 5,376 |
| 2007/08/24 | 237,000 | 238,000 | 233,000 | 238,000 | 3,205 |
| 2007/08/23 | 231,000 | 236,000 | 231,000 | 236,000 | 6,172 |
| 2007/08/22 | 230,000 | 232,000 | 228,000 | 231,000 | 3,609 |
| 2007/08/21 | 227,000 | 231,000 | 226,000 | 230,000 | 5,647 |
| 2007/08/20 | 226,000 | 230,000 | 222,000 | 226,000 | 11,074 |
| 2007/08/17 | 229,000 | 230,000 | 219,000 | 219,000 | 9,763 |
| 2007/08/16 | 233,000 | 234,000 | 229,000 | 231,000 | 7,009 |
| 2007/08/15 | 238,000 | 238,000 | 233,000 | 235,000 | 6,927 |
| 2007/08/14 | 239,000 | 239,000 | 236,000 | 239,000 | 3,618 |
| 2007/08/13 | 239,000 | 240,000 | 235,000 | 238,000 | 8,298 |
| 2007/08/10 | 242,000 | 243,000 | 237,000 | 243,000 | 15,192 |
| 2007/08/09 | 238,000 | 244,000 | 237,000 | 239,000 | 16,972 |
| 2007/08/08 | 235,000 | 238,000 | 233,000 | 235,000 | 7,128 |
| 2007/08/07 | 236,000 | 236,000 | 233,000 | 235,000 | 3,680 |
| 2007/08/06 | 231,000 | 235,000 | 229,000 | 235,000 | 9,170 |
| 2007/08/03 | 236,000 | 240,000 | 230,000 | 231,000 | 16,236 |
| 2007/08/02 | 236,000 | 238,000 | 233,000 | 235,000 | 6,633 |
| 2007/08/01 | 239,000 | 240,000 | 233,000 | 235,000 | 8,440 |
| 2007/07/31 | 240,000 | 242,000 | 240,000 | 241,000 | 7,015 |
| 2007/07/30 | 239,000 | 240,000 | 237,000 | 238,000 | 4,451 |
| 2007/07/27 | 239,000 | 241,000 | 236,000 | 239,000 | 11,748 |
| 2007/07/26 | 245,000 | 246,000 | 241,000 | 241,000 | 5,520 |
| 2007/07/25 | 245,000 | 246,000 | 244,000 | 245,000 | 4,115 |
| 2007/07/24 | 248,000 | 249,000 | 246,000 | 246,000 | 2,933 |
| 2007/07/23 | 246,000 | 248,000 | 244,000 | 247,000 | 6,621 |
| 2007/07/20 | 254,000 | 254,000 | 248,000 | 250,000 | 5,299 |
| 2007/07/19 | 253,000 | 258,000 | 252,000 | 253,000 | 5,373 |
| 2007/07/18 | 255,000 | 255,000 | 251,000 | 252,000 | 6,180 |
| 2007/07/17 | 259,000 | 261,000 | 256,000 | 256,000 | 5,207 |
| 2007/07/13 | 262,000 | 265,000 | 258,000 | 263,000 | 12,679 |
| 2007/07/12 | 261,000 | 266,000 | 259,000 | 261,000 | 15,972 |
| 2007/07/11 | 259,000 | 260,000 | 254,000 | 258,000 | 11,699 |
| 2007/07/10 | 256,000 | 263,000 | 255,000 | 260,000 | 22,623 |
| 2007/07/09 | 249,000 | 255,000 | 249,000 | 254,000 | 9,793 |
| 2007/07/06 | 252,000 | 252,000 | 246,000 | 248,000 | 7,510 |
| 2007/07/05 | 248,000 | 257,000 | 247,000 | 251,000 | 16,016 |
| 2007/07/04 | 244,000 | 248,000 | 243,000 | 248,000 | 8,545 |
| 2007/07/03 | 246,000 | 246,000 | 243,000 | 245,000 | 6,335 |
| 2007/07/02 | 246,000 | 246,000 | 243,000 | 244,000 | 5,859 |
| 2007/06/29 | 241,000 | 248,000 | 240,000 | 248,000 | 19,525 |
| 2007/06/28 | 241,000 | 242,000 | 240,000 | 241,000 | 5,623 |
| 2007/06/27 | 240,000 | 242,000 | 239,000 | 240,000 | 9,095 |
| 2007/06/26 | 243,000 | 244,000 | 241,000 | 242,000 | 7,030 |
| 2007/06/25 | 244,000 | 246,000 | 242,000 | 242,000 | 7,772 |
| 2007/06/22 | 247,000 | 247,000 | 245,000 | 246,000 | 4,427 |
| 2007/06/21 | 245,000 | 248,000 | 244,000 | 248,000 | 4,032 |
| 2007/06/20 | 247,000 | 250,000 | 245,000 | 247,000 | 7,670 |
| 2007/06/19 | 253,000 | 253,000 | 246,000 | 247,000 | 8,617 |
| 2007/06/18 | 254,000 | 254,000 | 251,000 | 252,000 | 4,136 |
| 2007/06/15 | 251,000 | 253,000 | 248,000 | 253,000 | 9,661 |
| 2007/06/14 | 248,000 | 253,000 | 247,000 | 252,000 | 26,569 |
| 2007/06/13 | 241,000 | 242,000 | 240,000 | 240,000 | 5,786 |
| 2007/06/12 | 248,000 | 248,000 | 242,000 | 242,000 | 6,147 |
| 2007/06/11 | 247,000 | 248,000 | 246,000 | 247,000 | 6,692 |
| 2007/06/08 | 244,000 | 245,000 | 242,000 | 244,000 | 9,358 |
| 2007/06/07 | 242,000 | 246,000 | 241,000 | 245,000 | 10,614 |
| 2007/06/06 | 241,000 | 241,000 | 239,000 | 240,000 | 6,804 |
| 2007/06/05 | 243,000 | 244,000 | 240,000 | 241,000 | 7,624 |
| 2007/06/04 | 247,000 | 248,000 | 243,000 | 243,000 | 5,286 |
| 2007/06/01 | 249,000 | 249,000 | 245,000 | 245,000 | 7,092 |
| 2007/05/31 | 242,000 | 248,000 | 242,000 | 248,000 | 9,209 |
| 2007/05/30 | 243,000 | 244,000 | 240,000 | 241,000 | 6,470 |
| 2007/05/29 | 242,000 | 243,000 | 242,000 | 243,000 | 4,793 |
| 2007/05/28 | 245,000 | 246,000 | 243,000 | 243,000 | 5,496 |
| 2007/05/25 | 247,000 | 247,000 | 241,000 | 244,000 | 9,051 |
| 2007/05/24 | 249,000 | 249,000 | 245,000 | 246,000 | 7,094 |
| 2007/05/23 | 245,000 | 250,000 | 245,000 | 248,000 | 7,316 |
| 2007/05/22 | 241,000 | 246,000 | 240,000 | 245,000 | 8,204 |
| 2007/05/21 | 241,000 | 244,000 | 239,000 | 242,000 | 10,730 |
| 2007/05/18 | 243,000 | 244,000 | 238,000 | 239,000 | 12,481 |
| 2007/05/17 | 250,000 | 250,000 | 243,000 | 246,000 | 13,089 |
| 2007/05/16 | 251,000 | 253,000 | 248,000 | 250,000 | 17,674 |
| 2007/05/15 | 264,000 | 268,000 | 236,000 | 248,000 | 39,661 |
| 2007/05/14 | 264,000 | 266,000 | 261,000 | 263,000 | 8,532 |
| 2007/05/11 | 265,000 | 265,000 | 260,000 | 264,000 | 12,484 |
| 2007/05/10 | 271,000 | 272,000 | 265,000 | 265,000 | 9,765 |
| 2007/05/09 | 274,000 | 275,000 | 270,000 | 272,000 | 6,062 |
| 2007/05/08 | 274,000 | 276,000 | 274,000 | 276,000 | 7,735 |
| 2007/05/07 | 280,000 | 280,000 | 274,000 | 277,000 | 7,282 |
| 2007/05/02 | 281,000 | 282,000 | 277,000 | 279,000 | 5,249 |
| 2007/05/01 | 282,000 | 283,000 | 278,000 | 281,000 | 6,695 |
| 2007/04/27 | 278,000 | 286,000 | 278,000 | 281,000 | 7,631 |
| 2007/04/26 | 286,000 | 288,000 | 283,000 | 283,000 | 8,357 |
| 2007/04/25 | 288,000 | 292,000 | 287,000 | 290,000 | 15,571 |
| 2007/04/24 | 282,000 | 287,000 | 280,000 | 287,000 | 7,683 |
| 2007/04/23 | 283,000 | 285,000 | 281,000 | 282,000 | 6,944 |
| 2007/04/20 | 279,000 | 285,000 | 279,000 | 282,000 | 8,409 |
| 2007/04/19 | 287,000 | 287,000 | 280,000 | 283,000 | 5,310 |
| 2007/04/18 | 285,000 | 288,000 | 285,000 | 287,000 | 9,283 |
| 2007/04/17 | 285,000 | 286,000 | 282,000 | 285,000 | 7,401 |
| 2007/04/16 | 280,000 | 288,000 | 279,000 | 285,000 | 13,069 |
| 2007/04/13 | 280,000 | 281,000 | 277,000 | 277,000 | 7,360 |
| 2007/04/12 | 282,000 | 283,000 | 275,000 | 280,000 | 12,298 |
| 2007/04/11 | 275,000 | 283,000 | 273,000 | 283,000 | 16,371 |
| 2007/04/10 | 272,000 | 277,000 | 270,000 | 275,000 | 8,363 |
| 2007/04/09 | 271,000 | 272,000 | 269,000 | 272,000 | 5,323 |
| 2007/04/06 | 270,000 | 275,000 | 270,000 | 270,000 | 8,015 |
| 2007/04/05 | 267,000 | 272,000 | 267,000 | 271,000 | 7,392 |
| 2007/04/04 | 269,000 | 271,000 | 266,000 | 267,000 | 8,122 |
| 2007/04/03 | 270,000 | 270,000 | 263,000 | 265,000 | 13,230 |
| 2007/04/02 | 271,000 | 273,000 | 269,000 | 269,000 | 7,277 |
| 2007/03/30 | 271,000 | 275,000 | 271,000 | 273,000 | 7,497 |
| 2007/03/29 | 272,000 | 272,000 | 268,000 | 270,000 | 5,996 |
| 2007/03/28 | 273,000 | 277,000 | 271,000 | 274,000 | 7,099 |
| 2007/03/27 | 274,000 | 277,000 | 272,000 | 273,000 | 9,760 |
| 2007/03/26 | 277,000 | 279,000 | 272,000 | 277,000 | 9,014 |
| 2007/03/23 | 272,000 | 276,000 | 270,000 | 275,000 | 13,718 |
| 2007/03/22 | 266,000 | 271,000 | 266,000 | 268,000 | 12,306 |
| 2007/03/20 | 262,000 | 263,000 | 260,000 | 262,000 | 7,775 |
| 2007/03/19 | 262,000 | 263,000 | 260,000 | 261,000 | 5,771 |
| 2007/03/16 | 267,000 | 268,000 | 260,000 | 260,000 | 9,313 |
| 2007/03/15 | 261,000 | 267,000 | 261,000 | 263,000 | 6,533 |
| 2007/03/14 | 265,000 | 265,000 | 257,000 | 257,000 | 9,283 |
| 2007/03/13 | 269,000 | 269,000 | 266,000 | 268,000 | 4,125 |
| 2007/03/12 | 271,000 | 273,000 | 267,000 | 269,000 | 6,678 |
| 2007/03/09 | 266,000 | 269,000 | 265,000 | 267,000 | 9,839 |
| 2007/03/08 | 259,000 | 263,000 | 258,000 | 263,000 | 11,408 |
| 2007/03/07 | 261,000 | 263,000 | 258,000 | 260,000 | 12,527 |
| 2007/03/06 | 259,000 | 261,000 | 255,000 | 259,000 | 11,936 |
| 2007/03/05 | 266,000 | 266,000 | 258,000 | 258,000 | 11,994 |
| 2007/03/02 | 268,000 | 269,000 | 266,000 | 266,000 | 9,542 |
| 2007/03/01 | 273,000 | 273,000 | 268,000 | 269,000 | 11,752 |
| 2007/02/28 | 259,000 | 272,000 | 259,000 | 269,000 | 14,612 |
| 2007/02/27 | 272,000 | 273,000 | 269,000 | 271,000 | 7,825 |
| 2007/02/26 | 275,000 | 276,000 | 270,000 | 271,000 | 6,865 |
| 2007/02/23 | 271,000 | 273,000 | 266,000 | 273,000 | 9,946 |
| 2007/02/22 | 262,000 | 268,000 | 261,000 | 267,000 | 14,032 |
| 2007/02/21 | 263,000 | 263,000 | 257,000 | 261,000 | 11,925 |
| 2007/02/20 | 258,000 | 263,000 | 257,000 | 261,000 | 10,749 |
| 2007/02/19 | 260,000 | 264,000 | 258,000 | 258,000 | 11,455 |
| 2007/02/16 | 261,000 | 264,000 | 259,000 | 263,000 | 14,794 |
| 2007/02/15 | 260,000 | 263,000 | 258,000 | 262,000 | 9,135 |
| 2007/02/14 | 262,000 | 263,000 | 258,000 | 259,000 | 10,293 |
| 2007/02/13 | 262,000 | 268,000 | 257,000 | 266,000 | 44,117 |
| 2007/02/09 | 241,000 | 255,000 | 241,000 | 254,000 | 46,387 |
| 2007/02/08 | 277,000 | 277,000 | 269,000 | 269,000 | 7,952 |
| 2007/02/07 | 277,000 | 278,000 | 274,000 | 275,000 | 4,190 |
| 2007/02/06 | 272,000 | 278,000 | 271,000 | 276,000 | 12,608 |
| 2007/02/05 | 274,000 | 275,000 | 269,000 | 270,000 | 6,191 |
| 2007/02/02 | 271,000 | 275,000 | 271,000 | 274,000 | 6,992 |
| 2007/02/01 | 273,000 | 275,000 | 268,000 | 271,000 | 9,645 |
| 2007/01/31 | 275,000 | 276,000 | 272,000 | 272,000 | 6,587 |
| 2007/01/30 | 275,000 | 278,000 | 274,000 | 274,000 | 3,465 |
| 2007/01/29 | 270,000 | 276,000 | 269,000 | 274,000 | 3,657 |
| 2007/01/26 | 274,000 | 275,000 | 272,000 | 274,000 | 7,135 |
| 2007/01/25 | 278,000 | 280,000 | 275,000 | 275,000 | 4,201 |
| 2007/01/24 | 278,000 | 279,000 | 277,000 | 277,000 | 5,903 |
| 2007/01/23 | 275,000 | 278,000 | 274,000 | 278,000 | 6,836 |
| 2007/01/22 | 278,000 | 280,000 | 276,000 | 277,000 | 13,606 |
| 2007/01/19 | 287,000 | 290,000 | 282,000 | 283,000 | 8,805 |
| 2007/01/18 | 282,000 | 287,000 | 281,000 | 284,000 | 12,672 |
| 2007/01/17 | 280,000 | 283,000 | 277,000 | 280,000 | 6,550 |
| 2007/01/16 | 279,000 | 283,000 | 277,000 | 281,000 | 9,573 |
| 2007/01/15 | 277,000 | 280,000 | 276,000 | 279,000 | 5,250 |
| 2007/01/12 | 272,000 | 277,000 | 272,000 | 275,000 | 5,524 |
| 2007/01/11 | 276,000 | 279,000 | 270,000 | 271,000 | 6,782 |
| 2007/01/10 | 282,000 | 282,000 | 272,000 | 274,000 | 11,445 |
| 2007/01/09 | 277,000 | 283,000 | 273,000 | 281,000 | 14,880 |
| 2007/01/05 | 278,000 | 281,000 | 274,000 | 279,000 | 16,283 |
| 2007/01/04 | 274,000 | 278,000 | 272,000 | 277,000 | 6,099 |