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 |
|---|---|---|---|---|---|
| 2009/12/30 | 131,000 | 131,300 | 128,600 | 128,900 | 2,721 |
| 2009/12/29 | 132,400 | 132,400 | 130,600 | 131,000 | 4,167 |
| 2009/12/28 | 130,100 | 132,100 | 130,100 | 131,400 | 4,410 |
| 2009/12/25 | 129,400 | 132,000 | 128,400 | 131,800 | 5,625 |
| 2009/12/24 | 131,600 | 131,700 | 129,000 | 129,400 | 6,893 |
| 2009/12/22 | 130,300 | 131,100 | 129,200 | 130,700 | 5,335 |
| 2009/12/21 | 129,200 | 130,600 | 127,400 | 130,000 | 8,085 |
| 2009/12/18 | 130,000 | 131,900 | 128,300 | 131,200 | 10,429 |
| 2009/12/17 | 130,300 | 131,300 | 127,500 | 128,300 | 11,603 |
| 2009/12/16 | 129,000 | 132,800 | 128,400 | 131,200 | 10,990 |
| 2009/12/15 | 124,700 | 127,300 | 124,700 | 127,200 | 6,345 |
| 2009/12/14 | 127,000 | 127,100 | 125,000 | 126,400 | 7,135 |
| 2009/12/11 | 126,300 | 127,100 | 124,100 | 126,800 | 8,290 |
| 2009/12/10 | 128,200 | 128,200 | 123,400 | 124,600 | 7,794 |
| 2009/12/09 | 128,700 | 128,900 | 126,900 | 127,400 | 10,367 |
| 2009/12/08 | 126,500 | 127,300 | 124,700 | 126,700 | 12,839 |
| 2009/12/07 | 128,500 | 128,600 | 125,400 | 125,800 | 10,478 |
| 2009/12/04 | 128,600 | 128,800 | 125,800 | 126,500 | 9,096 |
| 2009/12/03 | 130,400 | 130,400 | 128,500 | 129,400 | 10,326 |
| 2009/12/02 | 129,100 | 130,200 | 127,500 | 128,400 | 6,585 |
| 2009/12/01 | 127,900 | 130,300 | 127,700 | 130,200 | 10,492 |
| 2009/11/30 | 126,900 | 130,000 | 125,700 | 129,200 | 10,099 |
| 2009/11/27 | 127,700 | 128,800 | 125,800 | 126,700 | 12,387 |
| 2009/11/26 | 124,500 | 129,600 | 124,500 | 128,600 | 12,187 |
| 2009/11/25 | 125,400 | 125,400 | 122,500 | 124,500 | 6,358 |
| 2009/11/24 | 125,700 | 125,700 | 122,100 | 123,500 | 6,505 |
| 2009/11/20 | 123,200 | 125,000 | 122,200 | 124,900 | 11,445 |
| 2009/11/19 | 121,600 | 123,200 | 119,300 | 123,200 | 10,013 |
| 2009/11/18 | 120,700 | 122,400 | 119,000 | 119,600 | 8,897 |
| 2009/11/17 | 122,600 | 122,600 | 117,000 | 119,700 | 9,663 |
| 2009/11/16 | 124,200 | 124,400 | 120,700 | 121,100 | 7,956 |
| 2009/11/13 | 122,900 | 125,600 | 122,800 | 125,100 | 7,922 |
| 2009/11/12 | 125,800 | 126,000 | 122,400 | 124,900 | 7,319 |
| 2009/11/11 | 126,600 | 127,300 | 125,700 | 125,900 | 6,556 |
| 2009/11/10 | 127,600 | 129,200 | 126,700 | 127,000 | 5,176 |
| 2009/11/09 | 127,900 | 129,300 | 126,400 | 127,500 | 5,441 |
| 2009/11/06 | 130,000 | 130,200 | 127,000 | 127,800 | 8,432 |
| 2009/11/05 | 130,000 | 131,200 | 128,400 | 129,100 | 11,854 |
| 2009/11/04 | 134,600 | 134,600 | 132,300 | 133,500 | 4,060 |
| 2009/11/02 | 133,900 | 135,100 | 132,600 | 135,000 | 4,062 |
| 2009/10/30 | 135,200 | 135,200 | 132,500 | 133,900 | 4,572 |
| 2009/10/29 | 132,000 | 134,200 | 131,600 | 132,400 | 8,860 |
| 2009/10/28 | 135,600 | 136,200 | 132,700 | 133,700 | 7,419 |
| 2009/10/27 | 135,500 | 136,600 | 134,500 | 135,500 | 5,915 |
| 2009/10/26 | 132,800 | 135,500 | 132,200 | 135,200 | 9,134 |
| 2009/10/23 | 136,400 | 136,600 | 131,200 | 132,200 | 9,437 |
| 2009/10/22 | 136,500 | 136,800 | 133,700 | 135,400 | 6,245 |
| 2009/10/21 | 137,600 | 138,900 | 136,700 | 137,100 | 7,971 |
| 2009/10/20 | 139,100 | 140,500 | 138,700 | 139,200 | 5,735 |
| 2009/10/19 | 140,000 | 140,100 | 137,100 | 139,100 | 7,423 |
| 2009/10/16 | 139,000 | 140,500 | 138,900 | 139,600 | 4,109 |
| 2009/10/15 | 138,100 | 140,700 | 138,100 | 139,200 | 5,766 |
| 2009/10/14 | 137,700 | 138,300 | 135,800 | 137,400 | 6,769 |
| 2009/10/13 | 140,800 | 141,200 | 138,400 | 139,600 | 5,212 |
| 2009/10/09 | 144,000 | 144,300 | 140,900 | 142,000 | 5,224 |
| 2009/10/08 | 144,100 | 145,900 | 143,300 | 144,000 | 6,783 |
| 2009/10/07 | 138,900 | 144,000 | 137,700 | 143,300 | 9,218 |
| 2009/10/06 | 137,500 | 137,900 | 133,500 | 136,900 | 13,280 |
| 2009/10/05 | 141,300 | 142,200 | 136,600 | 137,500 | 9,519 |
| 2009/10/02 | 147,300 | 147,400 | 142,800 | 143,300 | 8,601 |
| 2009/10/01 | 146,800 | 147,500 | 145,700 | 146,900 | 7,081 |
| 2009/09/30 | 144,000 | 147,000 | 143,100 | 147,000 | 5,504 |
| 2009/09/29 | 145,000 | 145,300 | 142,400 | 143,500 | 4,170 |
| 2009/09/28 | 144,300 | 147,400 | 143,500 | 145,800 | 5,031 |
| 2009/09/25 | 147,100 | 147,100 | 143,300 | 145,200 | 4,802 |
| 2009/09/24 | 144,700 | 148,500 | 144,600 | 147,300 | 10,745 |
| 2009/09/18 | 142,800 | 143,900 | 140,700 | 142,800 | 5,621 |
| 2009/09/17 | 140,800 | 144,900 | 140,300 | 144,400 | 8,060 |
| 2009/09/16 | 143,100 | 144,100 | 139,800 | 140,700 | 5,052 |
| 2009/09/15 | 144,000 | 144,700 | 142,300 | 142,900 | 3,737 |
| 2009/09/14 | 144,200 | 144,900 | 142,500 | 144,400 | 4,106 |
| 2009/09/11 | 145,400 | 145,400 | 142,900 | 144,000 | 7,391 |
| 2009/09/10 | 143,700 | 144,400 | 143,100 | 143,500 | 7,193 |
| 2009/09/09 | 143,200 | 145,000 | 142,600 | 143,700 | 6,349 |
| 2009/09/08 | 143,400 | 143,500 | 142,400 | 143,300 | 3,164 |
| 2009/09/07 | 142,300 | 143,700 | 142,100 | 143,400 | 3,137 |
| 2009/09/04 | 143,000 | 143,400 | 141,200 | 141,900 | 4,485 |
| 2009/09/03 | 143,600 | 144,400 | 142,500 | 143,700 | 5,624 |
| 2009/09/02 | 143,200 | 144,900 | 142,600 | 144,700 | 4,945 |
| 2009/09/01 | 146,500 | 147,100 | 145,600 | 146,600 | 6,326 |
| 2009/08/31 | 146,000 | 149,300 | 144,800 | 146,200 | 7,819 |
| 2009/08/28 | 147,300 | 147,300 | 145,100 | 145,900 | 4,679 |
| 2009/08/27 | 145,900 | 147,700 | 144,500 | 145,900 | 6,393 |
| 2009/08/26 | 143,800 | 147,300 | 143,700 | 146,000 | 8,162 |
| 2009/08/25 | 144,600 | 144,800 | 142,900 | 143,700 | 3,592 |
| 2009/08/24 | 145,900 | 148,000 | 144,900 | 145,500 | 8,166 |
| 2009/08/21 | 145,500 | 145,800 | 142,000 | 144,200 | 5,731 |
| 2009/08/20 | 142,200 | 144,800 | 142,000 | 144,400 | 6,985 |
| 2009/08/19 | 142,000 | 143,200 | 141,100 | 141,200 | 3,551 |
| 2009/08/18 | 141,300 | 144,300 | 141,300 | 142,800 | 4,296 |
| 2009/08/17 | 144,700 | 145,400 | 142,300 | 142,500 | 4,353 |
| 2009/08/14 | 145,700 | 147,000 | 144,700 | 145,100 | 5,048 |
| 2009/08/13 | 144,600 | 146,500 | 144,200 | 145,700 | 3,659 |
| 2009/08/12 | 144,100 | 145,400 | 143,700 | 144,700 | 5,562 |
| 2009/08/11 | 145,400 | 146,900 | 144,300 | 145,900 | 4,784 |
| 2009/08/10 | 146,600 | 148,600 | 145,100 | 146,400 | 5,417 |
| 2009/08/07 | 147,700 | 147,700 | 144,100 | 145,900 | 4,914 |
| 2009/08/06 | 150,300 | 150,300 | 147,700 | 147,700 | 3,987 |
| 2009/08/05 | 151,000 | 151,700 | 149,100 | 149,200 | 3,523 |
| 2009/08/04 | 152,500 | 153,400 | 148,700 | 150,000 | 5,145 |
| 2009/08/03 | 152,300 | 152,500 | 149,800 | 150,500 | 3,454 |
| 2009/07/31 | 150,000 | 152,200 | 149,400 | 151,300 | 7,036 |
| 2009/07/30 | 149,500 | 150,500 | 147,300 | 147,400 | 4,179 |
| 2009/07/29 | 146,200 | 149,800 | 146,000 | 149,500 | 6,841 |
| 2009/07/28 | 145,500 | 147,000 | 144,400 | 145,700 | 4,502 |
| 2009/07/27 | 146,800 | 146,800 | 143,800 | 144,400 | 4,845 |
| 2009/07/24 | 147,500 | 147,500 | 145,000 | 146,700 | 6,159 |
| 2009/07/23 | 145,000 | 146,800 | 143,400 | 144,000 | 6,859 |
| 2009/07/22 | 145,000 | 145,900 | 142,600 | 144,400 | 5,438 |
| 2009/07/21 | 141,000 | 142,500 | 140,000 | 142,100 | 4,504 |
| 2009/07/17 | 135,600 | 137,600 | 135,400 | 137,100 | 7,083 |
| 2009/07/16 | 136,600 | 137,900 | 135,100 | 135,300 | 9,411 |
| 2009/07/15 | 135,600 | 136,500 | 133,800 | 134,600 | 4,778 |
| 2009/07/14 | 135,700 | 136,000 | 133,100 | 135,200 | 8,411 |
| 2009/07/13 | 136,800 | 138,800 | 131,600 | 131,800 | 5,267 |
| 2009/07/10 | 135,900 | 138,200 | 134,300 | 135,800 | 7,216 |
| 2009/07/09 | 139,500 | 139,600 | 135,600 | 135,900 | 9,136 |
| 2009/07/08 | 142,300 | 143,500 | 139,600 | 140,200 | 5,234 |
| 2009/07/07 | 141,800 | 143,900 | 141,200 | 143,100 | 8,093 |
| 2009/07/06 | 137,800 | 141,500 | 137,800 | 140,400 | 5,662 |
| 2009/07/03 | 137,200 | 140,100 | 136,300 | 138,900 | 6,002 |
| 2009/07/02 | 144,400 | 144,700 | 140,600 | 141,200 | 8,485 |
| 2009/07/01 | 144,400 | 146,900 | 143,900 | 144,500 | 7,006 |
| 2009/06/30 | 145,500 | 146,400 | 144,500 | 145,500 | 8,092 |
| 2009/06/29 | 144,700 | 145,400 | 142,100 | 143,600 | 5,076 |
| 2009/06/26 | 143,300 | 144,700 | 141,900 | 144,000 | 6,893 |
| 2009/06/25 | 139,900 | 142,000 | 139,000 | 141,500 | 6,327 |
| 2009/06/24 | 140,300 | 141,000 | 138,800 | 139,600 | 7,831 |
| 2009/06/23 | 140,000 | 141,300 | 138,500 | 140,300 | 9,315 |
| 2009/06/22 | 140,000 | 142,500 | 138,900 | 140,200 | 10,217 |
| 2009/06/19 | 140,900 | 142,500 | 139,200 | 140,500 | 8,254 |
| 2009/06/18 | 140,000 | 142,800 | 140,000 | 140,900 | 8,815 |
| 2009/06/17 | 140,000 | 144,500 | 139,500 | 142,000 | 9,962 |
| 2009/06/16 | 146,000 | 147,600 | 138,900 | 139,200 | 11,084 |
| 2009/06/15 | 141,400 | 144,100 | 141,400 | 144,000 | 7,963 |
| 2009/06/12 | 140,500 | 144,100 | 139,600 | 143,300 | 17,493 |
| 2009/06/11 | 137,500 | 139,400 | 135,500 | 136,500 | 20,679 |
| 2009/06/10 | 137,100 | 137,400 | 132,500 | 133,600 | 15,967 |
| 2009/06/09 | 131,000 | 132,800 | 130,200 | 131,100 | 5,263 |
| 2009/06/08 | 132,000 | 133,900 | 130,900 | 131,100 | 10,185 |
| 2009/06/05 | 130,600 | 132,200 | 129,600 | 130,100 | 8,283 |
| 2009/06/04 | 130,000 | 130,300 | 126,900 | 129,200 | 13,223 |
| 2009/06/03 | 130,000 | 132,000 | 127,800 | 127,800 | 10,849 |
| 2009/06/02 | 127,800 | 129,700 | 126,500 | 129,300 | 17,707 |
| 2009/06/01 | 126,800 | 127,600 | 123,800 | 124,700 | 23,169 |
| 2009/05/29 | 124,300 | 125,400 | 123,100 | 124,300 | 8,760 |
| 2009/05/28 | 122,100 | 124,800 | 121,800 | 124,600 | 8,286 |
| 2009/05/27 | 124,000 | 124,800 | 122,500 | 123,700 | 13,527 |
| 2009/05/26 | 119,000 | 121,300 | 118,200 | 120,000 | 12,723 |
| 2009/05/25 | 116,800 | 117,900 | 116,300 | 117,200 | 13,893 |
| 2009/05/22 | 116,800 | 117,000 | 115,200 | 116,000 | 13,215 |
| 2009/05/21 | 117,300 | 117,700 | 116,500 | 116,800 | 12,441 |
| 2009/05/20 | 116,300 | 117,500 | 115,300 | 116,800 | 9,564 |
| 2009/05/19 | 115,900 | 116,100 | 114,800 | 115,800 | 6,125 |
| 2009/05/18 | 114,600 | 115,700 | 114,300 | 114,500 | 10,238 |
| 2009/05/15 | 113,200 | 115,800 | 113,200 | 114,500 | 12,772 |
| 2009/05/14 | 115,000 | 115,800 | 114,000 | 114,000 | 5,298 |
| 2009/05/13 | 114,800 | 116,400 | 114,400 | 116,200 | 5,714 |
| 2009/05/12 | 114,700 | 115,700 | 114,000 | 114,800 | 6,230 |
| 2009/05/11 | 117,800 | 118,000 | 115,000 | 115,000 | 7,280 |
| 2009/05/08 | 115,100 | 116,800 | 114,100 | 116,800 | 10,911 |
| 2009/05/07 | 115,000 | 115,500 | 112,700 | 113,600 | 9,476 |
| 2009/05/01 | 111,800 | 111,800 | 109,400 | 110,400 | 7,142 |
| 2009/04/30 | 109,600 | 111,100 | 108,700 | 109,800 | 9,126 |
| 2009/04/28 | 108,500 | 109,700 | 108,200 | 108,200 | 7,674 |
| 2009/04/27 | 108,600 | 109,800 | 107,500 | 108,400 | 3,743 |
| 2009/04/24 | 112,000 | 112,000 | 107,500 | 107,700 | 6,958 |
| 2009/04/23 | 110,800 | 110,800 | 108,800 | 110,000 | 8,684 |
| 2009/04/22 | 111,600 | 111,700 | 109,400 | 109,800 | 5,728 |
| 2009/04/21 | 111,800 | 111,900 | 108,800 | 110,900 | 5,535 |
| 2009/04/20 | 113,500 | 114,000 | 112,400 | 113,000 | 5,226 |
| 2009/04/17 | 113,400 | 114,300 | 111,600 | 112,000 | 4,202 |
| 2009/04/16 | 114,000 | 115,000 | 112,800 | 113,400 | 4,009 |
| 2009/04/15 | 114,200 | 115,000 | 112,600 | 113,500 | 4,903 |
| 2009/04/14 | 113,800 | 114,200 | 112,500 | 113,300 | 3,454 |
| 2009/04/13 | 113,900 | 114,400 | 112,800 | 112,900 | 1,963 |
| 2009/04/10 | 114,500 | 114,500 | 113,100 | 113,400 | 2,088 |
| 2009/04/09 | 111,000 | 113,400 | 111,000 | 112,900 | 4,089 |
| 2009/04/08 | 114,500 | 115,200 | 112,000 | 113,000 | 3,044 |
| 2009/04/07 | 112,800 | 114,800 | 112,600 | 114,800 | 3,355 |
| 2009/04/06 | 116,000 | 116,000 | 111,800 | 112,700 | 4,054 |
| 2009/04/03 | 114,000 | 115,700 | 113,600 | 115,300 | 4,266 |
| 2009/04/02 | 113,500 | 117,700 | 113,200 | 116,000 | 9,372 |
| 2009/04/01 | 106,200 | 112,700 | 106,200 | 110,800 | 6,369 |
| 2009/03/31 | 109,500 | 112,700 | 108,600 | 110,200 | 7,618 |
| 2009/03/30 | 116,300 | 118,000 | 111,500 | 111,500 | 5,588 |
| 2009/03/27 | 118,900 | 119,800 | 117,400 | 117,400 | 5,732 |
| 2009/03/26 | 118,500 | 118,500 | 116,800 | 118,300 | 3,943 |
| 2009/03/25 | 119,900 | 119,900 | 117,500 | 119,200 | 6,030 |
| 2009/03/24 | 115,800 | 117,800 | 114,700 | 117,100 | 4,275 |
| 2009/03/23 | 111,100 | 114,700 | 111,100 | 114,600 | 4,685 |
| 2009/03/19 | 109,400 | 110,800 | 109,200 | 110,800 | 4,553 |
| 2009/03/18 | 109,000 | 109,100 | 106,800 | 107,400 | 6,561 |
| 2009/03/17 | 110,000 | 110,300 | 108,200 | 109,400 | 4,363 |
| 2009/03/16 | 108,200 | 112,300 | 108,100 | 110,500 | 3,950 |
| 2009/03/13 | 105,500 | 108,200 | 105,400 | 107,100 | 6,849 |
| 2009/03/12 | 106,500 | 107,600 | 104,600 | 105,500 | 3,689 |
| 2009/03/11 | 109,500 | 109,700 | 106,600 | 107,100 | 3,337 |
| 2009/03/10 | 106,500 | 107,700 | 104,500 | 105,500 | 4,883 |
| 2009/03/09 | 106,800 | 108,000 | 106,100 | 107,100 | 7,102 |
| 2009/03/06 | 109,300 | 111,400 | 108,800 | 109,700 | 6,991 |
| 2009/03/05 | 112,300 | 115,600 | 111,900 | 113,000 | 4,768 |
| 2009/03/04 | 112,100 | 114,200 | 111,500 | 113,100 | 5,066 |
| 2009/03/03 | 111,100 | 113,300 | 110,200 | 112,000 | 6,970 |
| 2009/03/02 | 111,100 | 114,400 | 110,500 | 113,300 | 7,401 |
| 2009/02/27 | 108,000 | 113,600 | 107,800 | 112,400 | 6,130 |
| 2009/02/26 | 110,700 | 113,400 | 110,300 | 112,000 | 6,340 |
| 2009/02/25 | 110,300 | 111,800 | 108,400 | 109,800 | 5,578 |
| 2009/02/24 | 107,300 | 108,700 | 106,600 | 108,100 | 4,049 |
| 2009/02/23 | 109,200 | 110,800 | 108,100 | 109,300 | 3,186 |
| 2009/02/20 | 110,000 | 111,900 | 109,300 | 110,000 | 4,419 |
| 2009/02/19 | 112,700 | 114,400 | 111,800 | 111,900 | 6,934 |
| 2009/02/18 | 109,200 | 113,200 | 109,100 | 112,600 | 5,875 |
| 2009/02/17 | 110,900 | 111,800 | 110,100 | 110,800 | 5,518 |
| 2009/02/16 | 105,100 | 110,600 | 105,000 | 110,400 | 7,980 |
| 2009/02/13 | 102,300 | 106,100 | 102,300 | 104,700 | 6,943 |
| 2009/02/12 | 104,000 | 104,400 | 101,800 | 103,000 | 7,519 |
| 2009/02/10 | 105,300 | 106,300 | 104,400 | 105,300 | 5,942 |
| 2009/02/09 | 108,100 | 108,400 | 104,800 | 105,200 | 6,534 |
| 2009/02/06 | 108,000 | 110,000 | 105,500 | 106,700 | 11,607 |
| 2009/02/05 | 110,300 | 110,500 | 108,800 | 109,400 | 6,851 |
| 2009/02/04 | 109,000 | 111,500 | 108,300 | 110,300 | 7,266 |
| 2009/02/03 | 112,100 | 112,800 | 109,500 | 110,100 | 5,002 |
| 2009/02/02 | 115,000 | 115,600 | 112,200 | 112,900 | 5,639 |
| 2009/01/30 | 115,000 | 115,600 | 114,500 | 115,600 | 4,683 |
| 2009/01/29 | 120,000 | 120,700 | 115,400 | 116,500 | 5,733 |
| 2009/01/28 | 117,000 | 120,200 | 117,000 | 118,900 | 5,167 |
| 2009/01/27 | 119,800 | 121,900 | 114,400 | 116,000 | 9,869 |
| 2009/01/26 | 121,300 | 121,800 | 119,600 | 119,700 | 4,779 |
| 2009/01/23 | 125,000 | 125,000 | 118,700 | 119,300 | 7,528 |
| 2009/01/22 | 116,500 | 120,600 | 114,600 | 120,400 | 4,579 |
| 2009/01/21 | 115,100 | 117,200 | 114,800 | 116,100 | 5,624 |
| 2009/01/20 | 116,900 | 118,200 | 115,500 | 116,100 | 3,190 |
| 2009/01/19 | 119,000 | 119,300 | 117,600 | 118,000 | 3,994 |
| 2009/01/16 | 118,400 | 119,500 | 117,000 | 118,900 | 4,411 |
| 2009/01/15 | 115,300 | 119,300 | 114,500 | 118,000 | 6,164 |
| 2009/01/14 | 114,900 | 118,100 | 114,000 | 117,300 | 5,335 |
| 2009/01/13 | 118,000 | 118,300 | 113,600 | 113,600 | 6,840 |
| 2009/01/09 | 119,800 | 121,800 | 119,700 | 120,700 | 4,590 |
| 2009/01/08 | 121,200 | 123,700 | 121,200 | 121,800 | 4,071 |
| 2009/01/07 | 128,300 | 128,400 | 123,800 | 124,000 | 5,500 |
| 2009/01/06 | 125,400 | 127,800 | 125,100 | 126,600 | 5,278 |
| 2009/01/05 | 129,800 | 129,800 | 124,800 | 125,100 | 2,094 |