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 |
|---|---|---|---|---|---|
| 2010/12/30 | 128,500 | 129,100 | 127,200 | 128,400 | 3,805 |
| 2010/12/29 | 127,100 | 128,600 | 127,100 | 128,500 | 3,722 |
| 2010/12/28 | 128,100 | 128,500 | 127,200 | 127,800 | 4,105 |
| 2010/12/27 | 127,800 | 128,900 | 127,500 | 128,400 | 4,169 |
| 2010/12/24 | 128,100 | 128,500 | 126,600 | 127,800 | 4,406 |
| 2010/12/22 | 128,100 | 128,400 | 126,600 | 128,000 | 10,253 |
| 2010/12/21 | 129,000 | 130,200 | 128,500 | 129,600 | 5,940 |
| 2010/12/20 | 130,400 | 131,600 | 129,400 | 129,400 | 5,386 |
| 2010/12/17 | 130,800 | 131,600 | 129,500 | 130,600 | 7,195 |
| 2010/12/16 | 131,600 | 132,700 | 130,800 | 131,800 | 12,741 |
| 2010/12/15 | 129,500 | 131,400 | 128,900 | 130,900 | 10,397 |
| 2010/12/14 | 127,800 | 128,900 | 126,600 | 128,500 | 11,830 |
| 2010/12/13 | 125,700 | 127,000 | 124,300 | 127,000 | 8,261 |
| 2010/12/10 | 128,300 | 128,300 | 125,900 | 126,200 | 14,179 |
| 2010/12/09 | 124,900 | 127,200 | 124,100 | 126,800 | 11,421 |
| 2010/12/08 | 122,800 | 125,200 | 122,300 | 125,100 | 11,503 |
| 2010/12/07 | 121,300 | 122,700 | 119,700 | 122,600 | 6,365 |
| 2010/12/06 | 121,300 | 121,900 | 120,800 | 121,100 | 8,639 |
| 2010/12/03 | 122,300 | 122,600 | 120,000 | 120,900 | 7,216 |
| 2010/12/02 | 120,000 | 122,200 | 118,400 | 121,800 | 13,599 |
| 2010/12/01 | 117,700 | 117,800 | 116,200 | 117,200 | 10,699 |
| 2010/11/30 | 118,500 | 119,300 | 116,000 | 117,100 | 12,967 |
| 2010/11/29 | 118,600 | 121,200 | 118,200 | 118,500 | 5,921 |
| 2010/11/26 | 121,000 | 121,200 | 118,500 | 118,900 | 11,005 |
| 2010/11/25 | 123,300 | 123,300 | 120,300 | 120,500 | 12,131 |
| 2010/11/24 | 122,400 | 124,800 | 121,600 | 123,900 | 10,822 |
| 2010/11/22 | 122,300 | 125,900 | 120,700 | 125,400 | 15,293 |
| 2010/11/19 | 118,800 | 121,900 | 117,300 | 119,500 | 19,311 |
| 2010/11/18 | 113,400 | 117,200 | 112,700 | 117,000 | 10,849 |
| 2010/11/17 | 112,000 | 113,700 | 111,800 | 113,300 | 4,802 |
| 2010/11/16 | 115,000 | 115,100 | 111,900 | 112,000 | 12,235 |
| 2010/11/15 | 115,800 | 116,800 | 115,300 | 115,600 | 4,899 |
| 2010/11/12 | 116,900 | 117,600 | 116,000 | 116,100 | 6,631 |
| 2010/11/11 | 117,500 | 118,800 | 116,500 | 118,500 | 15,284 |
| 2010/11/10 | 113,700 | 115,400 | 112,400 | 113,400 | 8,644 |
| 2010/11/09 | 111,500 | 115,400 | 111,400 | 114,400 | 11,062 |
| 2010/11/08 | 113,200 | 113,500 | 110,800 | 111,500 | 9,185 |
| 2010/11/05 | 111,900 | 114,400 | 111,900 | 113,200 | 10,513 |
| 2010/11/04 | 109,900 | 111,600 | 109,200 | 111,600 | 14,884 |
| 2010/11/02 | 108,000 | 109,500 | 105,500 | 108,700 | 11,056 |
| 2010/11/01 | 105,400 | 106,900 | 104,700 | 106,000 | 6,640 |
| 2010/10/29 | 102,500 | 107,200 | 101,800 | 106,600 | 14,987 |
| 2010/10/28 | 101,600 | 102,700 | 101,200 | 102,400 | 13,912 |
| 2010/10/27 | 101,400 | 102,800 | 100,500 | 102,500 | 10,093 |
| 2010/10/26 | 101,000 | 101,300 | 100,000 | 100,400 | 6,805 |
| 2010/10/25 | 102,700 | 102,900 | 101,300 | 101,500 | 5,397 |
| 2010/10/22 | 103,000 | 103,200 | 102,100 | 102,500 | 3,716 |
| 2010/10/21 | 102,500 | 102,800 | 101,400 | 102,700 | 5,425 |
| 2010/10/20 | 103,200 | 103,600 | 101,400 | 103,100 | 4,939 |
| 2010/10/19 | 104,000 | 105,300 | 102,700 | 103,700 | 5,526 |
| 2010/10/18 | 103,500 | 105,700 | 103,200 | 104,500 | 4,475 |
| 2010/10/15 | 104,200 | 104,900 | 103,200 | 103,500 | 14,494 |
| 2010/10/14 | 103,400 | 105,600 | 102,500 | 104,100 | 13,930 |
| 2010/10/13 | 102,300 | 103,200 | 101,200 | 101,800 | 6,069 |
| 2010/10/12 | 105,200 | 105,400 | 102,000 | 102,000 | 9,008 |
| 2010/10/08 | 108,300 | 108,400 | 104,600 | 104,800 | 10,549 |
| 2010/10/07 | 107,300 | 110,200 | 107,000 | 109,400 | 14,385 |
| 2010/10/06 | 107,900 | 107,900 | 106,400 | 106,900 | 7,522 |
| 2010/10/05 | 104,200 | 108,100 | 104,100 | 107,900 | 10,020 |
| 2010/10/04 | 105,100 | 105,200 | 103,800 | 104,000 | 6,463 |
| 2010/10/01 | 106,500 | 106,500 | 104,000 | 104,400 | 4,603 |
| 2010/09/30 | 108,500 | 109,600 | 105,800 | 106,300 | 8,418 |
| 2010/09/29 | 107,200 | 108,800 | 106,500 | 108,500 | 7,835 |
| 2010/09/28 | 107,500 | 108,300 | 107,200 | 107,600 | 3,094 |
| 2010/09/27 | 107,500 | 107,900 | 106,600 | 107,900 | 6,321 |
| 2010/09/24 | 107,500 | 108,500 | 106,400 | 107,300 | 10,777 |
| 2010/09/22 | 108,000 | 108,700 | 107,800 | 107,900 | 6,803 |
| 2010/09/21 | 109,400 | 109,600 | 107,600 | 107,900 | 5,505 |
| 2010/09/17 | 108,500 | 108,700 | 107,800 | 108,100 | 6,873 |
| 2010/09/16 | 110,900 | 111,000 | 108,300 | 108,500 | 6,003 |
| 2010/09/15 | 110,000 | 111,800 | 109,100 | 110,400 | 9,252 |
| 2010/09/14 | 111,200 | 112,400 | 110,500 | 110,900 | 7,971 |
| 2010/09/13 | 111,700 | 111,700 | 110,000 | 110,400 | 6,455 |
| 2010/09/10 | 109,100 | 111,500 | 109,100 | 110,900 | 15,818 |
| 2010/09/09 | 111,300 | 112,300 | 110,700 | 112,100 | 3,273 |
| 2010/09/08 | 111,500 | 112,000 | 110,100 | 110,700 | 6,217 |
| 2010/09/07 | 112,300 | 112,600 | 111,600 | 112,100 | 5,680 |
| 2010/09/06 | 114,200 | 114,500 | 112,000 | 113,500 | 5,096 |
| 2010/09/03 | 113,200 | 114,400 | 112,900 | 114,100 | 4,048 |
| 2010/09/02 | 115,000 | 115,000 | 112,700 | 113,600 | 4,067 |
| 2010/09/01 | 113,400 | 113,500 | 110,800 | 112,400 | 7,314 |
| 2010/08/31 | 116,300 | 117,000 | 113,400 | 113,900 | 10,609 |
| 2010/08/30 | 119,500 | 120,200 | 118,200 | 118,500 | 3,537 |
| 2010/08/27 | 116,000 | 118,800 | 115,700 | 118,500 | 4,631 |
| 2010/08/26 | 118,300 | 118,700 | 116,200 | 116,800 | 6,003 |
| 2010/08/25 | 116,800 | 118,600 | 116,100 | 118,200 | 8,463 |
| 2010/08/24 | 115,700 | 116,800 | 115,300 | 116,300 | 6,347 |
| 2010/08/23 | 115,900 | 116,300 | 115,400 | 115,900 | 5,572 |
| 2010/08/20 | 116,000 | 116,900 | 115,200 | 115,400 | 4,449 |
| 2010/08/19 | 116,100 | 117,500 | 116,100 | 117,200 | 5,507 |
| 2010/08/18 | 117,500 | 117,800 | 115,100 | 115,800 | 8,211 |
| 2010/08/17 | 116,900 | 117,600 | 115,300 | 117,600 | 5,674 |
| 2010/08/16 | 116,400 | 118,200 | 116,400 | 117,800 | 5,539 |
| 2010/08/13 | 116,700 | 118,000 | 116,300 | 117,400 | 2,726 |
| 2010/08/12 | 117,700 | 117,900 | 116,100 | 117,300 | 3,922 |
| 2010/08/11 | 121,800 | 121,900 | 119,500 | 119,500 | 4,532 |
| 2010/08/10 | 122,800 | 123,600 | 121,900 | 122,700 | 2,206 |
| 2010/08/09 | 122,000 | 122,800 | 121,600 | 122,800 | 3,632 |
| 2010/08/06 | 122,100 | 123,100 | 121,800 | 122,600 | 2,029 |
| 2010/08/05 | 122,000 | 123,400 | 121,200 | 123,300 | 4,191 |
| 2010/08/04 | 121,900 | 122,100 | 119,900 | 121,000 | 4,758 |
| 2010/08/03 | 122,300 | 123,000 | 121,200 | 121,800 | 6,693 |
| 2010/08/02 | 124,500 | 124,800 | 120,700 | 121,500 | 8,206 |
| 2010/07/30 | 122,600 | 125,700 | 122,200 | 125,200 | 12,994 |
| 2010/07/29 | 122,300 | 122,500 | 121,100 | 121,200 | 5,274 |
| 2010/07/28 | 124,200 | 125,100 | 122,600 | 123,500 | 7,260 |
| 2010/07/27 | 124,300 | 124,500 | 123,100 | 123,300 | 3,278 |
| 2010/07/26 | 124,800 | 125,900 | 123,900 | 124,500 | 3,618 |
| 2010/07/23 | 125,200 | 125,400 | 122,600 | 124,200 | 4,606 |
| 2010/07/22 | 120,500 | 122,700 | 120,200 | 122,300 | 5,561 |
| 2010/07/21 | 122,800 | 122,800 | 121,000 | 121,100 | 3,711 |
| 2010/07/20 | 121,900 | 122,300 | 120,400 | 121,900 | 4,480 |
| 2010/07/16 | 124,500 | 125,100 | 122,600 | 123,100 | 3,868 |
| 2010/07/15 | 125,900 | 126,500 | 124,900 | 124,900 | 7,438 |
| 2010/07/14 | 128,900 | 128,900 | 127,000 | 127,200 | 4,783 |
| 2010/07/13 | 129,300 | 129,400 | 127,600 | 127,800 | 3,009 |
| 2010/07/12 | 130,000 | 131,300 | 128,000 | 128,300 | 4,895 |
| 2010/07/09 | 131,500 | 131,900 | 130,800 | 130,900 | 4,515 |
| 2010/07/08 | 131,700 | 132,700 | 131,200 | 131,600 | 7,752 |
| 2010/07/07 | 128,800 | 129,300 | 128,200 | 128,700 | 3,938 |
| 2010/07/06 | 127,500 | 129,800 | 126,100 | 129,600 | 5,452 |
| 2010/07/05 | 126,600 | 129,300 | 126,500 | 128,600 | 3,620 |
| 2010/07/02 | 127,800 | 128,100 | 126,100 | 126,900 | 7,091 |
| 2010/07/01 | 127,500 | 127,700 | 125,800 | 126,900 | 4,035 |
| 2010/06/30 | 129,000 | 130,400 | 127,100 | 128,100 | 5,228 |
| 2010/06/29 | 133,100 | 133,900 | 129,300 | 130,500 | 7,124 |
| 2010/06/28 | 130,900 | 132,500 | 130,900 | 131,800 | 5,685 |
| 2010/06/25 | 134,200 | 134,400 | 130,500 | 130,900 | 7,450 |
| 2010/06/24 | 133,000 | 134,900 | 132,200 | 133,400 | 7,070 |
| 2010/06/23 | 132,000 | 132,000 | 130,000 | 130,000 | 3,545 |
| 2010/06/22 | 133,400 | 134,500 | 132,100 | 132,700 | 2,822 |
| 2010/06/21 | 133,000 | 134,900 | 132,600 | 134,600 | 3,597 |
| 2010/06/18 | 131,300 | 132,400 | 130,900 | 131,900 | 3,276 |
| 2010/06/17 | 131,000 | 131,700 | 130,400 | 131,500 | 4,857 |
| 2010/06/16 | 130,300 | 131,000 | 128,800 | 130,700 | 5,302 |
| 2010/06/15 | 130,500 | 130,900 | 128,500 | 128,900 | 4,085 |
| 2010/06/14 | 130,500 | 131,000 | 129,700 | 130,100 | 4,173 |
| 2010/06/11 | 130,000 | 130,000 | 127,600 | 128,000 | 5,537 |
| 2010/06/10 | 127,000 | 127,500 | 126,000 | 127,300 | 5,860 |
| 2010/06/09 | 128,000 | 129,300 | 126,700 | 127,500 | 7,244 |
| 2010/06/08 | 126,500 | 129,000 | 126,100 | 128,600 | 4,284 |
| 2010/06/07 | 128,700 | 129,000 | 125,900 | 126,200 | 6,657 |
| 2010/06/04 | 133,100 | 134,100 | 131,000 | 131,700 | 7,474 |
| 2010/06/03 | 134,500 | 134,900 | 133,400 | 134,200 | 5,449 |
| 2010/06/02 | 132,100 | 133,400 | 130,100 | 131,600 | 13,843 |
| 2010/06/01 | 135,400 | 135,600 | 132,900 | 134,400 | 7,728 |
| 2010/05/31 | 132,000 | 135,700 | 131,100 | 134,600 | 9,494 |
| 2010/05/28 | 130,600 | 131,100 | 127,900 | 130,900 | 8,468 |
| 2010/05/27 | 125,000 | 130,500 | 124,800 | 129,700 | 9,867 |
| 2010/05/26 | 125,200 | 128,600 | 125,200 | 126,700 | 12,064 |
| 2010/05/25 | 131,200 | 131,400 | 127,000 | 128,200 | 10,458 |
| 2010/05/24 | 134,000 | 135,000 | 131,500 | 132,900 | 11,441 |
| 2010/05/21 | 137,700 | 137,700 | 135,700 | 136,100 | 14,149 |
| 2010/05/20 | 138,000 | 139,200 | 136,200 | 136,700 | 4,860 |
| 2010/05/19 | 139,400 | 141,700 | 138,200 | 140,100 | 6,669 |
| 2010/05/18 | 143,200 | 145,000 | 142,100 | 142,400 | 4,843 |
| 2010/05/17 | 142,400 | 143,700 | 140,700 | 142,300 | 6,020 |
| 2010/05/14 | 144,100 | 147,100 | 144,100 | 145,400 | 7,444 |
| 2010/05/13 | 149,000 | 149,000 | 145,200 | 146,100 | 7,475 |
| 2010/05/12 | 149,100 | 149,200 | 144,400 | 146,000 | 9,060 |
| 2010/05/11 | 148,000 | 149,800 | 146,200 | 147,600 | 15,767 |
| 2010/05/10 | 146,400 | 146,500 | 142,400 | 144,800 | 9,777 |
| 2010/05/07 | 150,100 | 150,800 | 146,100 | 149,400 | 13,563 |
| 2010/05/06 | 153,000 | 154,800 | 150,200 | 154,100 | 13,518 |
| 2010/04/30 | 153,300 | 153,700 | 151,000 | 152,200 | 9,736 |
| 2010/04/28 | 146,600 | 149,100 | 146,500 | 148,700 | 9,675 |
| 2010/04/27 | 155,100 | 155,300 | 153,200 | 153,600 | 6,173 |
| 2010/04/26 | 155,400 | 157,800 | 155,100 | 156,700 | 14,664 |
| 2010/04/23 | 147,300 | 151,600 | 146,800 | 151,400 | 12,161 |
| 2010/04/22 | 146,000 | 146,100 | 143,600 | 145,800 | 4,701 |
| 2010/04/21 | 144,600 | 147,000 | 144,600 | 145,900 | 6,166 |
| 2010/04/20 | 145,400 | 146,100 | 143,000 | 143,600 | 6,507 |
| 2010/04/19 | 145,100 | 146,800 | 144,800 | 145,600 | 4,554 |
| 2010/04/16 | 147,900 | 148,300 | 146,000 | 147,100 | 5,434 |
| 2010/04/15 | 149,400 | 149,800 | 146,600 | 148,200 | 7,989 |
| 2010/04/14 | 149,400 | 150,200 | 148,200 | 149,600 | 9,606 |
| 2010/04/13 | 146,800 | 148,500 | 146,800 | 147,500 | 7,481 |
| 2010/04/12 | 146,500 | 147,500 | 146,100 | 146,800 | 4,707 |
| 2010/04/09 | 144,500 | 145,400 | 144,100 | 144,200 | 3,363 |
| 2010/04/08 | 145,800 | 146,600 | 144,400 | 144,400 | 9,227 |
| 2010/04/07 | 143,900 | 146,500 | 143,300 | 145,000 | 7,927 |
| 2010/04/06 | 140,000 | 142,200 | 139,900 | 142,100 | 7,643 |
| 2010/04/05 | 140,500 | 141,000 | 138,900 | 139,800 | 4,402 |
| 2010/04/02 | 143,600 | 143,600 | 140,100 | 140,400 | 7,193 |
| 2010/04/01 | 140,300 | 144,100 | 140,200 | 143,600 | 9,903 |
| 2010/03/31 | 139,900 | 139,900 | 137,600 | 138,500 | 6,290 |
| 2010/03/30 | 135,400 | 139,200 | 133,900 | 139,100 | 7,387 |
| 2010/03/29 | 135,800 | 135,800 | 133,600 | 134,600 | 3,373 |
| 2010/03/26 | 135,000 | 136,300 | 132,500 | 136,100 | 11,042 |
| 2010/03/25 | 138,300 | 138,300 | 135,200 | 135,500 | 7,959 |
| 2010/03/24 | 134,400 | 137,000 | 134,100 | 136,900 | 8,544 |
| 2010/03/23 | 133,000 | 134,700 | 132,700 | 133,600 | 5,578 |
| 2010/03/19 | 133,100 | 133,100 | 131,500 | 132,300 | 4,627 |
| 2010/03/18 | 132,700 | 133,100 | 132,100 | 132,200 | 3,694 |
| 2010/03/17 | 133,500 | 134,100 | 132,100 | 133,400 | 6,626 |
| 2010/03/16 | 132,000 | 133,300 | 131,500 | 132,200 | 4,572 |
| 2010/03/15 | 132,200 | 133,800 | 131,300 | 132,700 | 6,407 |
| 2010/03/12 | 130,000 | 131,300 | 128,800 | 130,800 | 7,176 |
| 2010/03/11 | 128,000 | 129,900 | 126,500 | 129,900 | 7,665 |
| 2010/03/10 | 127,800 | 128,000 | 126,800 | 126,900 | 4,620 |
| 2010/03/09 | 128,800 | 129,900 | 128,100 | 128,500 | 9,136 |
| 2010/03/08 | 129,800 | 130,000 | 127,400 | 128,000 | 7,965 |
| 2010/03/05 | 126,700 | 129,200 | 126,600 | 127,100 | 6,529 |
| 2010/03/04 | 127,600 | 127,600 | 125,100 | 126,200 | 7,212 |
| 2010/03/03 | 125,400 | 128,700 | 125,400 | 127,600 | 9,835 |
| 2010/03/02 | 124,000 | 125,300 | 123,300 | 125,300 | 7,014 |
| 2010/03/01 | 124,000 | 124,600 | 123,100 | 123,900 | 5,539 |
| 2010/02/26 | 121,800 | 123,800 | 121,100 | 123,300 | 8,557 |
| 2010/02/25 | 121,400 | 122,100 | 120,700 | 121,300 | 5,524 |
| 2010/02/24 | 121,600 | 121,900 | 120,400 | 121,200 | 5,309 |
| 2010/02/23 | 123,000 | 123,600 | 121,600 | 122,800 | 4,184 |
| 2010/02/22 | 121,700 | 123,900 | 121,700 | 123,200 | 5,781 |
| 2010/02/19 | 123,300 | 123,900 | 121,400 | 121,700 | 4,953 |
| 2010/02/18 | 124,500 | 125,300 | 122,900 | 123,800 | 6,047 |
| 2010/02/17 | 125,900 | 125,900 | 124,900 | 125,300 | 4,047 |
| 2010/02/16 | 124,500 | 124,500 | 123,100 | 123,400 | 3,659 |
| 2010/02/15 | 126,400 | 126,700 | 122,800 | 123,300 | 4,473 |
| 2010/02/12 | 124,700 | 126,200 | 123,700 | 125,400 | 8,670 |
| 2010/02/10 | 123,700 | 124,300 | 121,900 | 123,500 | 6,592 |
| 2010/02/09 | 125,100 | 125,700 | 122,200 | 122,700 | 8,612 |
| 2010/02/08 | 125,000 | 125,600 | 123,500 | 124,200 | 14,434 |
| 2010/02/05 | 122,100 | 129,200 | 119,500 | 126,900 | 38,128 |
| 2010/02/04 | 142,500 | 143,500 | 140,700 | 143,100 | 9,681 |
| 2010/02/03 | 140,200 | 143,600 | 139,900 | 141,700 | 9,090 |
| 2010/02/02 | 136,400 | 141,700 | 135,500 | 140,000 | 16,118 |
| 2010/02/01 | 135,000 | 136,700 | 131,600 | 136,200 | 10,775 |
| 2010/01/29 | 136,000 | 137,300 | 134,700 | 135,800 | 8,296 |
| 2010/01/28 | 130,400 | 137,400 | 129,400 | 135,900 | 13,791 |
| 2010/01/27 | 133,200 | 133,400 | 128,600 | 129,200 | 8,072 |
| 2010/01/26 | 134,800 | 135,900 | 132,200 | 132,300 | 5,930 |
| 2010/01/25 | 135,500 | 136,400 | 134,900 | 135,400 | 6,199 |
| 2010/01/22 | 134,800 | 136,100 | 134,300 | 135,300 | 8,930 |
| 2010/01/21 | 137,200 | 137,200 | 135,900 | 136,700 | 8,582 |
| 2010/01/20 | 135,900 | 137,000 | 135,300 | 135,700 | 4,859 |
| 2010/01/19 | 134,000 | 136,100 | 133,300 | 135,600 | 6,388 |
| 2010/01/18 | 134,600 | 135,800 | 132,600 | 133,200 | 6,377 |
| 2010/01/15 | 136,100 | 138,100 | 135,600 | 136,400 | 5,225 |
| 2010/01/14 | 135,500 | 137,900 | 135,300 | 137,600 | 3,635 |
| 2010/01/13 | 135,900 | 137,700 | 135,800 | 136,000 | 5,070 |
| 2010/01/12 | 134,300 | 136,400 | 133,900 | 136,000 | 5,624 |
| 2010/01/08 | 133,500 | 134,200 | 132,700 | 133,500 | 6,123 |
| 2010/01/07 | 132,900 | 134,700 | 131,000 | 133,500 | 6,242 |
| 2010/01/06 | 132,200 | 132,500 | 130,200 | 132,300 | 4,389 |
| 2010/01/05 | 131,300 | 131,400 | 129,500 | 130,900 | 3,855 |
| 2010/01/04 | 129,800 | 130,500 | 129,500 | 130,300 | 2,073 |