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 |
|---|---|---|---|---|---|
| 2008/12/30 | 126,300 | 128,700 | 126,300 | 128,100 | 1,468 |
| 2008/12/29 | 125,000 | 128,600 | 124,700 | 128,000 | 2,523 |
| 2008/12/26 | 124,600 | 127,000 | 124,400 | 127,000 | 1,836 |
| 2008/12/25 | 127,500 | 127,500 | 123,400 | 124,600 | 3,698 |
| 2008/12/24 | 119,500 | 121,900 | 119,500 | 121,500 | 4,136 |
| 2008/12/22 | 119,500 | 123,400 | 118,500 | 122,700 | 4,086 |
| 2008/12/19 | 120,300 | 122,100 | 118,300 | 118,300 | 5,089 |
| 2008/12/18 | 122,200 | 124,700 | 120,200 | 120,600 | 6,453 |
| 2008/12/17 | 127,000 | 127,000 | 119,600 | 122,100 | 4,472 |
| 2008/12/16 | 126,800 | 126,800 | 123,600 | 125,300 | 3,925 |
| 2008/12/15 | 124,600 | 126,900 | 124,600 | 125,900 | 5,280 |
| 2008/12/12 | 126,000 | 126,000 | 120,100 | 121,600 | 6,816 |
| 2008/12/11 | 120,800 | 124,600 | 120,800 | 124,500 | 4,603 |
| 2008/12/10 | 122,500 | 123,900 | 121,600 | 122,000 | 5,344 |
| 2008/12/09 | 120,100 | 123,000 | 119,000 | 122,500 | 6,004 |
| 2008/12/08 | 119,300 | 120,100 | 116,000 | 118,400 | 10,451 |
| 2008/12/05 | 119,200 | 120,900 | 116,700 | 119,600 | 10,868 |
| 2008/12/04 | 124,200 | 124,900 | 115,700 | 118,100 | 15,907 |
| 2008/12/03 | 123,300 | 126,700 | 123,300 | 124,300 | 8,000 |
| 2008/12/02 | 126,000 | 126,100 | 122,600 | 123,400 | 7,907 |
| 2008/12/01 | 133,100 | 133,100 | 127,000 | 127,300 | 10,572 |
| 2008/11/28 | 133,100 | 135,000 | 126,700 | 133,000 | 13,783 |
| 2008/11/27 | 136,100 | 137,300 | 131,200 | 133,000 | 6,636 |
| 2008/11/26 | 136,600 | 138,000 | 135,100 | 136,000 | 6,366 |
| 2008/11/25 | 136,500 | 136,600 | 131,900 | 136,500 | 6,905 |
| 2008/11/21 | 129,400 | 132,900 | 125,700 | 132,400 | 11,366 |
| 2008/11/20 | 133,000 | 135,000 | 130,700 | 133,300 | 8,078 |
| 2008/11/19 | 127,000 | 133,700 | 127,000 | 133,600 | 6,135 |
| 2008/11/18 | 127,800 | 130,000 | 126,000 | 126,000 | 6,119 |
| 2008/11/17 | 128,900 | 132,400 | 126,000 | 129,800 | 5,600 |
| 2008/11/14 | 131,700 | 132,300 | 126,300 | 128,900 | 5,551 |
| 2008/11/13 | 135,500 | 135,600 | 126,800 | 127,700 | 8,890 |
| 2008/11/12 | 138,500 | 138,800 | 136,000 | 138,300 | 5,567 |
| 2008/11/11 | 138,500 | 143,000 | 136,800 | 140,500 | 17,119 |
| 2008/11/10 | 135,000 | 137,400 | 133,000 | 136,500 | 9,896 |
| 2008/11/07 | 127,300 | 134,400 | 124,500 | 128,900 | 8,597 |
| 2008/11/06 | 126,200 | 134,200 | 126,100 | 130,400 | 9,007 |
| 2008/11/05 | 128,900 | 135,000 | 128,100 | 134,200 | 9,845 |
| 2008/11/04 | 121,000 | 125,700 | 120,000 | 124,900 | 5,697 |
| 2008/10/31 | 115,900 | 121,600 | 115,800 | 117,200 | 11,375 |
| 2008/10/30 | 117,300 | 123,900 | 113,100 | 123,900 | 10,291 |
| 2008/10/29 | 117,000 | 117,700 | 112,300 | 116,700 | 7,553 |
| 2008/10/28 | 103,300 | 109,000 | 102,100 | 109,000 | 9,456 |
| 2008/10/27 | 110,000 | 113,400 | 105,200 | 105,300 | 6,485 |
| 2008/10/24 | 121,000 | 121,000 | 110,800 | 111,500 | 6,023 |
| 2008/10/23 | 118,100 | 118,600 | 112,700 | 117,000 | 6,895 |
| 2008/10/22 | 124,800 | 125,300 | 120,100 | 120,100 | 4,543 |
| 2008/10/21 | 124,000 | 125,200 | 122,200 | 124,900 | 5,082 |
| 2008/10/20 | 120,000 | 124,100 | 117,400 | 124,000 | 5,279 |
| 2008/10/17 | 117,300 | 118,600 | 115,200 | 118,000 | 5,217 |
| 2008/10/16 | 114,500 | 114,500 | 109,000 | 110,200 | 7,834 |
| 2008/10/15 | 118,000 | 120,700 | 117,200 | 119,200 | 5,525 |
| 2008/10/14 | 117,900 | 121,000 | 114,900 | 120,700 | 6,873 |
| 2008/10/10 | 105,000 | 111,500 | 102,000 | 108,300 | 9,960 |
| 2008/10/09 | 106,800 | 113,500 | 106,200 | 110,800 | 8,774 |
| 2008/10/08 | 121,800 | 123,000 | 112,000 | 112,800 | 9,542 |
| 2008/10/07 | 120,600 | 123,300 | 115,500 | 121,700 | 9,396 |
| 2008/10/06 | 130,000 | 131,000 | 125,300 | 125,800 | 8,098 |
| 2008/10/03 | 133,500 | 134,400 | 131,700 | 132,000 | 4,983 |
| 2008/10/02 | 136,000 | 137,100 | 134,500 | 135,500 | 5,510 |
| 2008/10/01 | 137,000 | 138,000 | 135,000 | 136,100 | 4,687 |
| 2008/09/30 | 135,800 | 137,200 | 134,000 | 135,200 | 4,797 |
| 2008/09/29 | 141,000 | 142,200 | 138,700 | 139,500 | 4,701 |
| 2008/09/26 | 141,200 | 142,700 | 140,400 | 141,400 | 5,502 |
| 2008/09/25 | 141,600 | 141,600 | 138,600 | 139,900 | 6,552 |
| 2008/09/24 | 144,000 | 144,500 | 141,400 | 143,500 | 6,891 |
| 2008/09/22 | 145,000 | 145,900 | 142,500 | 143,200 | 5,034 |
| 2008/09/19 | 144,000 | 144,200 | 142,200 | 143,200 | 10,608 |
| 2008/09/18 | 141,200 | 143,400 | 139,900 | 141,000 | 7,996 |
| 2008/09/17 | 149,000 | 149,400 | 145,400 | 146,200 | 8,839 |
| 2008/09/16 | 146,000 | 147,700 | 144,600 | 147,100 | 7,528 |
| 2008/09/12 | 150,300 | 150,500 | 148,600 | 149,200 | 7,865 |
| 2008/09/11 | 150,600 | 152,300 | 149,600 | 150,700 | 9,696 |
| 2008/09/10 | 150,000 | 151,200 | 149,400 | 150,800 | 3,969 |
| 2008/09/09 | 153,000 | 153,000 | 150,000 | 150,800 | 3,864 |
| 2008/09/08 | 150,100 | 154,200 | 150,000 | 152,500 | 5,469 |
| 2008/09/05 | 152,000 | 152,500 | 150,200 | 151,400 | 5,659 |
| 2008/09/04 | 158,300 | 158,500 | 155,200 | 155,900 | 4,889 |
| 2008/09/03 | 159,400 | 161,400 | 158,400 | 159,800 | 3,214 |
| 2008/09/02 | 159,400 | 163,200 | 156,700 | 158,100 | 8,974 |
| 2008/09/01 | 158,000 | 159,800 | 156,600 | 159,300 | 7,193 |
| 2008/08/29 | 155,000 | 157,600 | 154,800 | 157,400 | 5,653 |
| 2008/08/28 | 153,100 | 155,200 | 152,700 | 154,500 | 4,893 |
| 2008/08/27 | 155,000 | 155,100 | 152,300 | 152,700 | 5,512 |
| 2008/08/26 | 156,400 | 156,400 | 152,800 | 155,500 | 3,261 |
| 2008/08/25 | 157,500 | 158,400 | 155,800 | 156,900 | 6,754 |
| 2008/08/22 | 156,100 | 158,100 | 152,500 | 154,400 | 6,013 |
| 2008/08/21 | 158,200 | 159,000 | 156,500 | 157,500 | 8,390 |
| 2008/08/20 | 153,600 | 159,100 | 152,900 | 158,000 | 7,905 |
| 2008/08/19 | 155,700 | 155,700 | 152,900 | 155,000 | 6,159 |
| 2008/08/18 | 151,500 | 159,200 | 151,100 | 157,600 | 8,104 |
| 2008/08/15 | 150,000 | 152,200 | 149,600 | 151,400 | 4,821 |
| 2008/08/14 | 150,500 | 150,900 | 148,700 | 149,300 | 6,950 |
| 2008/08/13 | 150,500 | 151,500 | 148,900 | 150,300 | 5,778 |
| 2008/08/12 | 151,200 | 153,300 | 150,500 | 151,300 | 5,733 |
| 2008/08/11 | 155,700 | 156,600 | 152,600 | 153,000 | 8,038 |
| 2008/08/08 | 155,100 | 157,300 | 152,900 | 155,700 | 4,885 |
| 2008/08/07 | 157,900 | 157,900 | 153,700 | 155,300 | 8,182 |
| 2008/08/06 | 157,700 | 158,000 | 155,100 | 156,900 | 9,419 |
| 2008/08/05 | 153,800 | 157,300 | 153,700 | 155,900 | 8,783 |
| 2008/08/04 | 151,900 | 157,500 | 151,300 | 155,100 | 11,303 |
| 2008/08/01 | 150,300 | 155,500 | 149,600 | 150,800 | 14,450 |
| 2008/07/31 | 150,600 | 151,400 | 148,900 | 149,300 | 4,712 |
| 2008/07/30 | 148,500 | 149,300 | 147,200 | 149,300 | 5,354 |
| 2008/07/29 | 149,400 | 149,500 | 146,000 | 148,000 | 7,929 |
| 2008/07/28 | 152,000 | 152,700 | 149,400 | 151,100 | 7,622 |
| 2008/07/25 | 153,500 | 155,300 | 151,900 | 151,900 | 6,056 |
| 2008/07/24 | 153,800 | 156,400 | 152,800 | 156,400 | 4,106 |
| 2008/07/23 | 152,400 | 154,000 | 151,200 | 152,000 | 6,864 |
| 2008/07/22 | 152,200 | 153,100 | 149,400 | 152,500 | 5,655 |
| 2008/07/18 | 153,000 | 154,000 | 153,000 | 153,000 | 2,373 |
| 2008/07/17 | 152,000 | 153,000 | 151,000 | 152,000 | 2,024 |
| 2008/07/16 | 150,000 | 152,000 | 149,000 | 151,000 | 4,080 |
| 2008/07/15 | 151,000 | 152,000 | 148,000 | 150,000 | 3,230 |
| 2008/07/14 | 155,000 | 157,000 | 153,000 | 153,000 | 3,974 |
| 2008/07/11 | 157,000 | 158,000 | 156,000 | 156,000 | 4,810 |
| 2008/07/10 | 158,000 | 158,000 | 156,000 | 157,000 | 3,462 |
| 2008/07/09 | 159,000 | 160,000 | 158,000 | 158,000 | 4,090 |
| 2008/07/08 | 161,000 | 162,000 | 158,000 | 158,000 | 6,461 |
| 2008/07/07 | 162,000 | 164,000 | 161,000 | 162,000 | 4,868 |
| 2008/07/04 | 165,000 | 165,000 | 162,000 | 163,000 | 4,071 |
| 2008/07/03 | 162,000 | 164,000 | 161,000 | 164,000 | 6,518 |
| 2008/07/02 | 164,000 | 165,000 | 161,000 | 162,000 | 3,456 |
| 2008/07/01 | 161,000 | 164,000 | 161,000 | 164,000 | 5,724 |
| 2008/06/30 | 159,000 | 161,000 | 158,000 | 160,000 | 2,964 |
| 2008/06/27 | 157,000 | 159,000 | 156,000 | 159,000 | 5,637 |
| 2008/06/26 | 161,000 | 163,000 | 159,000 | 162,000 | 4,487 |
| 2008/06/25 | 162,000 | 162,000 | 158,000 | 162,000 | 7,358 |
| 2008/06/24 | 166,000 | 166,000 | 161,000 | 161,000 | 5,498 |
| 2008/06/23 | 160,000 | 162,000 | 159,000 | 162,000 | 6,003 |
| 2008/06/20 | 165,000 | 165,000 | 162,000 | 162,000 | 3,867 |
| 2008/06/19 | 166,000 | 166,000 | 164,000 | 165,000 | 5,090 |
| 2008/06/18 | 170,000 | 170,000 | 166,000 | 167,000 | 6,229 |
| 2008/06/17 | 169,000 | 170,000 | 167,000 | 170,000 | 4,837 |
| 2008/06/16 | 171,000 | 172,000 | 169,000 | 170,000 | 5,258 |
| 2008/06/13 | 169,000 | 170,000 | 167,000 | 170,000 | 7,421 |
| 2008/06/12 | 168,000 | 174,000 | 167,000 | 170,000 | 9,988 |
| 2008/06/11 | 167,000 | 167,000 | 164,000 | 166,000 | 7,860 |
| 2008/06/10 | 168,000 | 168,000 | 164,000 | 165,000 | 3,908 |
| 2008/06/09 | 168,000 | 169,000 | 166,000 | 166,000 | 6,899 |
| 2008/06/06 | 172,000 | 173,000 | 170,000 | 170,000 | 10,224 |
| 2008/06/05 | 174,000 | 175,000 | 172,000 | 173,000 | 5,790 |
| 2008/06/04 | 180,000 | 181,000 | 174,000 | 174,000 | 9,520 |
| 2008/06/03 | 179,000 | 180,000 | 175,000 | 176,000 | 9,708 |
| 2008/06/02 | 178,000 | 183,000 | 176,000 | 182,000 | 12,382 |
| 2008/05/30 | 175,000 | 177,000 | 174,000 | 177,000 | 5,644 |
| 2008/05/29 | 173,000 | 176,000 | 172,000 | 174,000 | 9,941 |
| 2008/05/28 | 167,000 | 171,000 | 166,000 | 169,000 | 11,238 |
| 2008/05/27 | 164,000 | 167,000 | 163,000 | 165,000 | 7,011 |
| 2008/05/26 | 164,000 | 165,000 | 161,000 | 163,000 | 9,689 |
| 2008/05/23 | 172,000 | 172,000 | 167,000 | 167,000 | 8,169 |
| 2008/05/22 | 167,000 | 171,000 | 167,000 | 170,000 | 4,458 |
| 2008/05/21 | 168,000 | 173,000 | 168,000 | 169,000 | 7,532 |
| 2008/05/20 | 172,000 | 173,000 | 168,000 | 170,000 | 5,947 |
| 2008/05/19 | 175,000 | 176,000 | 171,000 | 173,000 | 5,406 |
| 2008/05/16 | 173,000 | 178,000 | 170,000 | 173,000 | 13,673 |
| 2008/05/15 | 159,000 | 176,000 | 159,000 | 174,000 | 23,597 |
| 2008/05/14 | 158,000 | 162,000 | 156,000 | 159,000 | 10,797 |
| 2008/05/13 | 159,000 | 160,000 | 158,000 | 159,000 | 5,628 |
| 2008/05/12 | 159,000 | 161,000 | 159,000 | 160,000 | 5,366 |
| 2008/05/09 | 165,000 | 166,000 | 159,000 | 160,000 | 8,439 |
| 2008/05/08 | 167,000 | 168,000 | 165,000 | 165,000 | 7,346 |
| 2008/05/07 | 173,000 | 173,000 | 169,000 | 170,000 | 7,015 |
| 2008/05/02 | 167,000 | 170,000 | 166,000 | 169,000 | 8,685 |
| 2008/05/01 | 167,000 | 168,000 | 164,000 | 164,000 | 6,790 |
| 2008/04/30 | 169,000 | 170,000 | 168,000 | 170,000 | 4,659 |
| 2008/04/28 | 167,000 | 170,000 | 167,000 | 169,000 | 9,989 |
| 2008/04/25 | 167,000 | 167,000 | 163,000 | 163,000 | 6,764 |
| 2008/04/24 | 168,000 | 168,000 | 163,000 | 166,000 | 8,849 |
| 2008/04/23 | 156,000 | 169,000 | 155,000 | 168,000 | 14,244 |
| 2008/04/22 | 156,000 | 158,000 | 156,000 | 158,000 | 1,933 |
| 2008/04/21 | 157,000 | 158,000 | 156,000 | 156,000 | 4,244 |
| 2008/04/18 | 153,000 | 156,000 | 153,000 | 156,000 | 4,909 |
| 2008/04/17 | 152,000 | 155,000 | 152,000 | 154,000 | 6,547 |
| 2008/04/16 | 148,000 | 150,000 | 147,000 | 150,000 | 5,644 |
| 2008/04/15 | 148,000 | 150,000 | 146,000 | 147,000 | 8,730 |
| 2008/04/14 | 149,000 | 149,000 | 147,000 | 147,000 | 3,073 |
| 2008/04/11 | 149,000 | 152,000 | 148,000 | 152,000 | 3,655 |
| 2008/04/10 | 151,000 | 151,000 | 148,000 | 149,000 | 10,488 |
| 2008/04/09 | 156,000 | 157,000 | 151,000 | 152,000 | 6,192 |
| 2008/04/08 | 154,000 | 156,000 | 154,000 | 154,000 | 4,108 |
| 2008/04/07 | 152,000 | 155,000 | 152,000 | 153,000 | 4,439 |
| 2008/04/04 | 153,000 | 154,000 | 151,000 | 153,000 | 5,429 |
| 2008/04/03 | 153,000 | 154,000 | 151,000 | 153,000 | 6,346 |
| 2008/04/02 | 154,000 | 155,000 | 152,000 | 153,000 | 5,009 |
| 2008/04/01 | 149,000 | 151,000 | 147,000 | 151,000 | 4,191 |
| 2008/03/31 | 151,000 | 152,000 | 146,000 | 147,000 | 7,911 |
| 2008/03/28 | 157,000 | 157,000 | 150,000 | 153,000 | 8,578 |
| 2008/03/27 | 153,000 | 158,000 | 152,000 | 156,000 | 7,396 |
| 2008/03/26 | 151,000 | 154,000 | 150,000 | 154,000 | 5,110 |
| 2008/03/25 | 154,000 | 154,000 | 149,000 | 151,000 | 7,563 |
| 2008/03/24 | 154,000 | 156,000 | 152,000 | 152,000 | 5,893 |
| 2008/03/21 | 146,000 | 153,000 | 146,000 | 152,000 | 12,564 |
| 2008/03/19 | 145,000 | 148,000 | 144,000 | 144,000 | 7,759 |
| 2008/03/18 | 142,000 | 143,000 | 140,000 | 141,000 | 5,538 |
| 2008/03/17 | 144,000 | 144,000 | 139,000 | 140,000 | 5,652 |
| 2008/03/14 | 146,000 | 147,000 | 143,000 | 144,000 | 10,815 |
| 2008/03/13 | 150,000 | 151,000 | 147,000 | 147,000 | 2,851 |
| 2008/03/12 | 153,000 | 154,000 | 151,000 | 152,000 | 4,819 |
| 2008/03/11 | 152,000 | 153,000 | 150,000 | 150,000 | 10,781 |
| 2008/03/10 | 155,000 | 156,000 | 154,000 | 154,000 | 4,195 |
| 2008/03/07 | 158,000 | 159,000 | 156,000 | 157,000 | 6,683 |
| 2008/03/06 | 161,000 | 162,000 | 160,000 | 161,000 | 4,720 |
| 2008/03/05 | 162,000 | 164,000 | 160,000 | 160,000 | 10,823 |
| 2008/03/04 | 161,000 | 162,000 | 158,000 | 162,000 | 17,060 |
| 2008/03/03 | 157,000 | 157,000 | 153,000 | 155,000 | 5,347 |
| 2008/02/29 | 158,000 | 160,000 | 157,000 | 159,000 | 5,227 |
| 2008/02/28 | 160,000 | 161,000 | 158,000 | 160,000 | 6,835 |
| 2008/02/27 | 162,000 | 162,000 | 158,000 | 160,000 | 9,846 |
| 2008/02/26 | 164,000 | 165,000 | 162,000 | 162,000 | 4,183 |
| 2008/02/25 | 161,000 | 164,000 | 160,000 | 163,000 | 7,781 |
| 2008/02/22 | 161,000 | 161,000 | 158,000 | 160,000 | 4,271 |
| 2008/02/21 | 157,000 | 163,000 | 157,000 | 162,000 | 13,506 |
| 2008/02/20 | 157,000 | 158,000 | 154,000 | 155,000 | 10,082 |
| 2008/02/19 | 156,000 | 156,000 | 154,000 | 155,000 | 4,813 |
| 2008/02/18 | 154,000 | 156,000 | 153,000 | 155,000 | 6,394 |
| 2008/02/15 | 152,000 | 155,000 | 151,000 | 154,000 | 8,121 |
| 2008/02/14 | 150,000 | 155,000 | 149,000 | 154,000 | 8,641 |
| 2008/02/13 | 152,000 | 153,000 | 147,000 | 147,000 | 6,299 |
| 2008/02/12 | 151,000 | 152,000 | 150,000 | 151,000 | 10,061 |
| 2008/02/08 | 146,000 | 152,000 | 138,000 | 150,000 | 49,555 |
| 2008/02/07 | 149,000 | 152,000 | 148,000 | 150,000 | 9,737 |
| 2008/02/06 | 158,000 | 158,000 | 146,000 | 148,000 | 33,553 |
| 2008/02/05 | 169,000 | 171,000 | 159,000 | 160,000 | 21,619 |
| 2008/02/04 | 170,000 | 171,000 | 168,000 | 171,000 | 3,828 |
| 2008/02/01 | 168,000 | 169,000 | 166,000 | 167,000 | 4,385 |
| 2008/01/31 | 165,000 | 169,000 | 164,000 | 168,000 | 7,677 |
| 2008/01/30 | 166,000 | 166,000 | 163,000 | 164,000 | 7,083 |
| 2008/01/29 | 166,000 | 168,000 | 164,000 | 166,000 | 4,967 |
| 2008/01/28 | 163,000 | 167,000 | 163,000 | 164,000 | 6,492 |
| 2008/01/25 | 160,000 | 164,000 | 160,000 | 164,000 | 12,879 |
| 2008/01/24 | 159,000 | 162,000 | 158,000 | 160,000 | 12,029 |
| 2008/01/23 | 162,000 | 164,000 | 158,000 | 159,000 | 9,668 |
| 2008/01/22 | 162,000 | 164,000 | 160,000 | 160,000 | 9,946 |
| 2008/01/21 | 170,000 | 170,000 | 167,000 | 167,000 | 6,644 |
| 2008/01/18 | 170,000 | 173,000 | 167,000 | 173,000 | 10,192 |
| 2008/01/17 | 169,000 | 173,000 | 168,000 | 172,000 | 6,229 |
| 2008/01/16 | 170,000 | 172,000 | 168,000 | 169,000 | 10,873 |
| 2008/01/15 | 176,000 | 176,000 | 172,000 | 173,000 | 9,444 |
| 2008/01/11 | 177,000 | 179,000 | 176,000 | 176,000 | 7,515 |
| 2008/01/10 | 180,000 | 181,000 | 178,000 | 178,000 | 7,549 |
| 2008/01/09 | 178,000 | 181,000 | 178,000 | 181,000 | 14,724 |
| 2008/01/08 | 180,000 | 182,000 | 179,000 | 181,000 | 7,403 |
| 2008/01/07 | 177,000 | 183,000 | 177,000 | 182,000 | 9,788 |
| 2008/01/04 | 183,000 | 183,000 | 178,000 | 178,000 | 5,276 |