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 |
|---|---|---|---|---|---|
| 2011/12/30 | 116,000 | 116,900 | 115,900 | 116,700 | 3,414 |
| 2011/12/29 | 114,500 | 116,000 | 114,000 | 116,000 | 4,594 |
| 2011/12/28 | 112,200 | 114,400 | 111,800 | 114,200 | 5,431 |
| 2011/12/27 | 111,200 | 111,800 | 110,500 | 111,600 | 3,055 |
| 2011/12/26 | 113,000 | 113,100 | 111,600 | 111,900 | 2,740 |
| 2011/12/22 | 113,000 | 113,200 | 112,400 | 112,800 | 4,908 |
| 2011/12/21 | 113,000 | 114,000 | 112,700 | 113,000 | 3,908 |
| 2011/12/20 | 111,300 | 113,300 | 111,200 | 112,800 | 3,227 |
| 2011/12/19 | 112,600 | 112,800 | 111,100 | 112,100 | 3,943 |
| 2011/12/16 | 111,900 | 113,200 | 111,800 | 112,700 | 5,576 |
| 2011/12/15 | 113,100 | 113,500 | 112,300 | 112,700 | 5,254 |
| 2011/12/14 | 113,600 | 114,600 | 112,900 | 113,700 | 4,854 |
| 2011/12/13 | 112,500 | 114,400 | 112,500 | 114,200 | 6,662 |
| 2011/12/12 | 112,900 | 114,300 | 112,700 | 113,500 | 8,096 |
| 2011/12/09 | 111,100 | 111,800 | 110,300 | 111,400 | 7,730 |
| 2011/12/08 | 112,700 | 113,600 | 110,600 | 111,000 | 9,409 |
| 2011/12/07 | 108,000 | 112,900 | 107,000 | 112,500 | 13,099 |
| 2011/12/06 | 109,400 | 110,400 | 107,200 | 107,200 | 11,319 |
| 2011/12/05 | 108,400 | 109,100 | 107,700 | 108,800 | 2,831 |
| 2011/12/02 | 106,700 | 108,100 | 105,900 | 107,100 | 9,172 |
| 2011/12/01 | 107,400 | 108,600 | 104,800 | 105,500 | 9,550 |
| 2011/11/30 | 104,300 | 106,500 | 104,200 | 105,100 | 5,432 |
| 2011/11/29 | 105,400 | 106,200 | 103,900 | 106,000 | 6,884 |
| 2011/11/28 | 106,800 | 106,800 | 104,600 | 104,800 | 2,677 |
| 2011/11/25 | 107,200 | 107,600 | 105,500 | 105,500 | 4,467 |
| 2011/11/24 | 107,600 | 108,800 | 106,800 | 107,200 | 4,832 |
| 2011/11/22 | 107,200 | 109,400 | 107,200 | 108,600 | 4,904 |
| 2011/11/21 | 107,500 | 109,000 | 107,500 | 107,800 | 5,396 |
| 2011/11/18 | 108,300 | 110,700 | 107,400 | 108,500 | 8,801 |
| 2011/11/17 | 108,700 | 109,900 | 108,300 | 109,500 | 6,974 |
| 2011/11/16 | 110,400 | 111,300 | 108,600 | 108,700 | 4,986 |
| 2011/11/15 | 111,100 | 111,800 | 110,300 | 110,700 | 4,780 |
| 2011/11/14 | 111,300 | 112,400 | 111,100 | 111,400 | 4,079 |
| 2011/11/11 | 113,200 | 113,800 | 110,500 | 111,600 | 7,522 |
| 2011/11/10 | 113,200 | 113,700 | 112,800 | 113,300 | 7,514 |
| 2011/11/09 | 113,500 | 115,400 | 113,000 | 115,200 | 6,244 |
| 2011/11/08 | 112,000 | 113,700 | 112,000 | 113,100 | 7,514 |
| 2011/11/07 | 111,900 | 113,600 | 111,600 | 113,000 | 6,772 |
| 2011/11/04 | 111,500 | 112,700 | 111,100 | 111,900 | 9,684 |
| 2011/11/02 | 110,500 | 111,800 | 109,700 | 111,500 | 11,621 |
| 2011/11/01 | 114,300 | 114,400 | 111,200 | 111,700 | 15,193 |
| 2011/10/31 | 113,500 | 114,500 | 112,900 | 113,600 | 5,960 |
| 2011/10/28 | 114,400 | 114,400 | 112,100 | 114,000 | 7,154 |
| 2011/10/27 | 112,300 | 113,800 | 112,100 | 112,600 | 6,449 |
| 2011/10/26 | 112,700 | 113,500 | 111,600 | 112,300 | 4,272 |
| 2011/10/25 | 114,900 | 115,000 | 113,100 | 113,800 | 7,765 |
| 2011/10/24 | 113,100 | 115,100 | 112,900 | 114,200 | 4,983 |
| 2011/10/21 | 112,700 | 113,000 | 112,200 | 112,600 | 3,301 |
| 2011/10/20 | 113,600 | 113,600 | 112,200 | 112,700 | 4,103 |
| 2011/10/19 | 114,000 | 114,900 | 113,100 | 114,200 | 5,604 |
| 2011/10/18 | 114,000 | 114,800 | 112,900 | 113,500 | 5,174 |
| 2011/10/17 | 113,600 | 114,900 | 113,100 | 113,800 | 3,709 |
| 2011/10/14 | 114,100 | 114,100 | 111,900 | 112,200 | 9,501 |
| 2011/10/13 | 116,100 | 116,700 | 113,900 | 114,200 | 6,196 |
| 2011/10/12 | 116,200 | 117,000 | 115,300 | 116,000 | 6,738 |
| 2011/10/11 | 116,200 | 117,700 | 115,400 | 117,100 | 5,644 |
| 2011/10/07 | 114,700 | 116,600 | 114,600 | 116,100 | 8,270 |
| 2011/10/06 | 114,400 | 115,800 | 114,100 | 114,600 | 7,866 |
| 2011/10/05 | 112,500 | 114,100 | 111,900 | 113,500 | 13,295 |
| 2011/10/04 | 110,400 | 111,900 | 109,500 | 111,300 | 9,802 |
| 2011/10/03 | 111,900 | 113,100 | 109,900 | 111,900 | 8,108 |
| 2011/09/30 | 115,000 | 115,300 | 111,500 | 111,800 | 10,139 |
| 2011/09/29 | 114,700 | 115,600 | 113,500 | 114,300 | 8,672 |
| 2011/09/28 | 112,600 | 115,600 | 112,100 | 114,600 | 8,599 |
| 2011/09/27 | 112,600 | 112,900 | 111,500 | 112,300 | 8,038 |
| 2011/09/26 | 109,500 | 112,400 | 109,500 | 111,000 | 14,084 |
| 2011/09/22 | 108,000 | 109,800 | 107,900 | 109,400 | 11,658 |
| 2011/09/21 | 111,000 | 111,100 | 107,300 | 107,900 | 12,696 |
| 2011/09/20 | 112,400 | 112,600 | 110,500 | 111,000 | 7,679 |
| 2011/09/16 | 115,100 | 115,100 | 112,400 | 113,800 | 8,762 |
| 2011/09/15 | 115,200 | 115,900 | 114,300 | 115,000 | 4,584 |
| 2011/09/14 | 114,600 | 115,700 | 114,000 | 114,100 | 4,183 |
| 2011/09/13 | 114,200 | 115,600 | 112,800 | 114,800 | 6,993 |
| 2011/09/12 | 113,800 | 115,300 | 113,400 | 114,800 | 8,775 |
| 2011/09/09 | 113,600 | 116,100 | 113,600 | 116,100 | 10,963 |
| 2011/09/08 | 114,600 | 115,800 | 113,500 | 114,200 | 10,267 |
| 2011/09/07 | 113,100 | 113,600 | 112,200 | 113,400 | 10,699 |
| 2011/09/06 | 112,200 | 112,900 | 110,800 | 111,300 | 8,013 |
| 2011/09/05 | 113,000 | 114,000 | 112,000 | 112,100 | 4,758 |
| 2011/09/02 | 113,400 | 114,600 | 113,000 | 113,900 | 8,264 |
| 2011/09/01 | 113,000 | 115,400 | 112,800 | 113,500 | 8,892 |
| 2011/08/31 | 111,300 | 112,900 | 110,600 | 112,800 | 6,730 |
| 2011/08/30 | 111,000 | 111,400 | 109,900 | 110,800 | 6,769 |
| 2011/08/29 | 109,500 | 110,000 | 108,000 | 109,500 | 9,195 |
| 2011/08/26 | 111,000 | 111,900 | 109,200 | 110,200 | 8,819 |
| 2011/08/25 | 111,500 | 114,200 | 110,700 | 112,800 | 10,996 |
| 2011/08/24 | 111,000 | 111,400 | 108,700 | 109,200 | 11,625 |
| 2011/08/23 | 108,700 | 109,500 | 107,000 | 108,700 | 9,525 |
| 2011/08/22 | 110,700 | 111,000 | 107,700 | 107,900 | 7,267 |
| 2011/08/19 | 111,200 | 112,100 | 110,400 | 110,800 | 7,499 |
| 2011/08/18 | 113,200 | 115,500 | 113,000 | 114,000 | 12,493 |
| 2011/08/17 | 112,400 | 112,700 | 110,600 | 112,000 | 6,919 |
| 2011/08/16 | 111,600 | 111,900 | 110,200 | 111,000 | 7,020 |
| 2011/08/15 | 113,200 | 113,400 | 110,800 | 112,400 | 5,604 |
| 2011/08/12 | 111,000 | 112,500 | 109,000 | 112,200 | 12,627 |
| 2011/08/11 | 105,000 | 108,900 | 105,000 | 108,900 | 7,141 |
| 2011/08/10 | 108,200 | 108,300 | 105,500 | 107,800 | 6,889 |
| 2011/08/09 | 104,700 | 105,900 | 101,900 | 105,600 | 11,845 |
| 2011/08/08 | 109,000 | 109,000 | 106,400 | 106,800 | 15,226 |
| 2011/08/05 | 110,000 | 112,000 | 108,700 | 109,700 | 13,033 |
| 2011/08/04 | 115,000 | 115,400 | 111,300 | 112,800 | 26,753 |
| 2011/08/03 | 117,600 | 117,900 | 116,300 | 116,800 | 6,964 |
| 2011/08/02 | 119,900 | 120,500 | 118,600 | 119,500 | 8,889 |
| 2011/08/01 | 119,900 | 122,000 | 119,800 | 120,900 | 8,761 |
| 2011/07/29 | 122,200 | 122,400 | 119,100 | 119,400 | 20,534 |
| 2011/07/28 | 116,000 | 116,500 | 114,800 | 115,300 | 11,565 |
| 2011/07/27 | 117,800 | 118,000 | 115,800 | 116,900 | 6,611 |
| 2011/07/26 | 117,700 | 119,600 | 117,600 | 119,000 | 6,607 |
| 2011/07/25 | 118,500 | 118,700 | 117,700 | 118,000 | 4,755 |
| 2011/07/22 | 119,800 | 120,100 | 117,400 | 117,900 | 7,980 |
| 2011/07/21 | 119,600 | 119,900 | 118,200 | 118,500 | 4,645 |
| 2011/07/20 | 119,900 | 120,300 | 119,000 | 119,200 | 4,611 |
| 2011/07/19 | 118,900 | 119,600 | 118,400 | 118,800 | 5,601 |
| 2011/07/15 | 118,400 | 119,200 | 118,100 | 119,100 | 6,750 |
| 2011/07/14 | 118,900 | 119,200 | 117,300 | 118,500 | 4,552 |
| 2011/07/13 | 117,400 | 119,700 | 117,100 | 118,800 | 10,977 |
| 2011/07/12 | 121,100 | 121,700 | 119,800 | 120,200 | 10,728 |
| 2011/07/11 | 123,000 | 123,500 | 122,000 | 122,800 | 11,360 |
| 2011/07/08 | 120,400 | 121,900 | 120,300 | 121,100 | 7,963 |
| 2011/07/07 | 119,600 | 120,600 | 119,000 | 119,100 | 6,463 |
| 2011/07/06 | 118,500 | 119,400 | 117,700 | 119,200 | 7,078 |
| 2011/07/05 | 120,000 | 120,000 | 118,400 | 119,000 | 5,328 |
| 2011/07/04 | 120,600 | 121,200 | 118,900 | 119,500 | 7,579 |
| 2011/07/01 | 120,000 | 121,800 | 118,700 | 119,300 | 9,033 |
| 2011/06/30 | 117,600 | 119,200 | 117,100 | 118,800 | 13,053 |
| 2011/06/29 | 116,100 | 116,700 | 115,600 | 116,700 | 9,906 |
| 2011/06/28 | 114,900 | 116,100 | 114,100 | 115,000 | 10,732 |
| 2011/06/27 | 113,800 | 114,200 | 112,300 | 113,100 | 7,866 |
| 2011/06/24 | 112,100 | 114,500 | 112,000 | 114,300 | 10,864 |
| 2011/06/23 | 111,500 | 112,800 | 110,900 | 111,600 | 8,596 |
| 2011/06/22 | 109,700 | 112,500 | 109,600 | 112,100 | 9,607 |
| 2011/06/21 | 107,700 | 109,800 | 106,700 | 109,500 | 9,586 |
| 2011/06/20 | 106,200 | 108,400 | 106,100 | 107,600 | 10,167 |
| 2011/06/17 | 108,300 | 108,400 | 106,000 | 106,100 | 12,495 |
| 2011/06/16 | 105,800 | 107,600 | 105,600 | 106,700 | 9,235 |
| 2011/06/15 | 107,800 | 107,800 | 105,800 | 106,300 | 8,625 |
| 2011/06/14 | 105,100 | 107,300 | 105,100 | 107,200 | 8,291 |
| 2011/06/13 | 105,100 | 106,000 | 104,600 | 105,200 | 4,083 |
| 2011/06/10 | 106,500 | 107,100 | 105,100 | 106,100 | 10,730 |
| 2011/06/09 | 105,600 | 105,900 | 103,300 | 105,200 | 7,733 |
| 2011/06/08 | 106,200 | 106,700 | 104,500 | 106,200 | 12,289 |
| 2011/06/07 | 107,300 | 107,400 | 106,000 | 106,900 | 7,733 |
| 2011/06/06 | 106,900 | 108,500 | 106,300 | 107,500 | 11,947 |
| 2011/06/03 | 106,700 | 107,600 | 106,500 | 106,900 | 13,379 |
| 2011/06/02 | 107,200 | 108,200 | 106,300 | 107,400 | 11,765 |
| 2011/06/01 | 108,900 | 110,500 | 108,700 | 109,400 | 18,846 |
| 2011/05/31 | 108,400 | 110,400 | 107,600 | 108,400 | 40,315 |
| 2011/05/30 | 107,400 | 108,900 | 106,700 | 108,400 | 13,518 |
| 2011/05/27 | 104,800 | 107,900 | 103,700 | 107,400 | 19,794 |
| 2011/05/26 | 104,700 | 106,900 | 104,300 | 105,000 | 12,460 |
| 2011/05/25 | 102,800 | 102,900 | 101,800 | 102,100 | 7,139 |
| 2011/05/24 | 101,100 | 102,700 | 101,100 | 102,100 | 8,488 |
| 2011/05/23 | 103,900 | 104,000 | 101,400 | 102,000 | 9,362 |
| 2011/05/20 | 103,600 | 105,200 | 102,800 | 104,800 | 11,856 |
| 2011/05/19 | 104,900 | 105,100 | 102,500 | 103,100 | 6,857 |
| 2011/05/18 | 103,900 | 105,300 | 102,200 | 104,000 | 17,506 |
| 2011/05/17 | 100,200 | 104,000 | 98,900 | 102,000 | 19,517 |
| 2011/05/16 | 101,100 | 101,500 | 100,800 | 101,100 | 15,043 |
| 2011/05/13 | 105,300 | 105,300 | 101,600 | 103,000 | 20,117 |
| 2011/05/12 | 105,500 | 106,500 | 103,700 | 104,400 | 17,838 |
| 2011/05/11 | 107,300 | 107,500 | 105,200 | 105,400 | 9,736 |
| 2011/05/10 | 107,600 | 108,500 | 106,300 | 107,100 | 5,737 |
| 2011/05/09 | 108,500 | 109,000 | 107,100 | 107,500 | 7,940 |
| 2011/05/06 | 107,600 | 108,600 | 107,200 | 108,200 | 6,187 |
| 2011/05/02 | 107,400 | 108,700 | 107,400 | 108,300 | 5,772 |
| 2011/04/28 | 105,200 | 107,800 | 104,700 | 107,700 | 10,336 |
| 2011/04/27 | 105,000 | 106,200 | 104,700 | 105,100 | 6,189 |
| 2011/04/26 | 105,300 | 105,400 | 104,000 | 104,900 | 7,571 |
| 2011/04/25 | 106,400 | 107,700 | 105,500 | 106,100 | 5,657 |
| 2011/04/22 | 108,100 | 108,100 | 105,800 | 106,800 | 8,430 |
| 2011/04/21 | 108,200 | 109,000 | 106,800 | 108,600 | 8,136 |
| 2011/04/20 | 105,800 | 107,700 | 105,500 | 107,000 | 5,889 |
| 2011/04/19 | 105,200 | 105,700 | 103,800 | 104,900 | 9,106 |
| 2011/04/18 | 108,600 | 108,900 | 106,500 | 106,700 | 8,237 |
| 2011/04/15 | 109,500 | 109,600 | 107,900 | 108,300 | 6,923 |
| 2011/04/14 | 111,000 | 111,600 | 108,600 | 110,600 | 14,776 |
| 2011/04/13 | 108,700 | 109,400 | 107,200 | 108,000 | 6,644 |
| 2011/04/12 | 110,300 | 110,500 | 108,500 | 109,200 | 8,913 |
| 2011/04/11 | 114,800 | 115,200 | 112,100 | 112,600 | 9,669 |
| 2011/04/08 | 111,000 | 112,500 | 110,400 | 111,800 | 10,165 |
| 2011/04/07 | 108,900 | 111,400 | 107,900 | 110,500 | 22,205 |
| 2011/04/06 | 109,400 | 109,900 | 105,200 | 106,400 | 13,722 |
| 2011/04/05 | 111,500 | 111,900 | 106,100 | 106,800 | 12,137 |
| 2011/04/04 | 112,600 | 112,900 | 110,300 | 111,400 | 6,909 |
| 2011/04/01 | 116,800 | 116,800 | 112,500 | 112,600 | 6,978 |
| 2011/03/31 | 115,500 | 116,400 | 113,000 | 116,400 | 15,875 |
| 2011/03/30 | 111,000 | 113,000 | 110,800 | 112,700 | 9,196 |
| 2011/03/29 | 111,600 | 112,800 | 110,200 | 112,100 | 10,556 |
| 2011/03/28 | 111,600 | 112,900 | 110,900 | 112,000 | 9,224 |
| 2011/03/25 | 113,400 | 113,400 | 109,200 | 111,500 | 32,899 |
| 2011/03/24 | 117,000 | 117,400 | 112,500 | 113,400 | 30,517 |
| 2011/03/23 | 120,800 | 121,700 | 117,600 | 118,700 | 10,778 |
| 2011/03/22 | 118,900 | 121,400 | 116,700 | 121,300 | 9,144 |
| 2011/03/18 | 116,000 | 117,400 | 111,000 | 115,900 | 12,694 |
| 2011/03/17 | 106,800 | 116,600 | 106,800 | 115,300 | 10,114 |
| 2011/03/16 | 109,900 | 136,000 | 109,900 | 113,900 | 36,859 |
| 2011/03/15 | 118,100 | 118,900 | 99,100 | 106,900 | 23,731 |
| 2011/03/14 | 124,900 | 129,900 | 121,500 | 122,700 | 11,051 |
| 2011/03/11 | 137,200 | 138,400 | 136,300 | 136,900 | 10,446 |
| 2011/03/10 | 139,700 | 139,700 | 138,000 | 139,000 | 6,159 |
| 2011/03/09 | 138,900 | 139,900 | 138,600 | 139,400 | 3,284 |
| 2011/03/08 | 136,400 | 139,600 | 136,200 | 138,600 | 7,830 |
| 2011/03/07 | 138,200 | 138,200 | 135,300 | 135,700 | 5,233 |
| 2011/03/04 | 139,100 | 140,300 | 137,600 | 138,100 | 5,601 |
| 2011/03/03 | 138,700 | 139,500 | 137,500 | 138,000 | 7,910 |
| 2011/03/02 | 139,800 | 140,200 | 138,500 | 139,600 | 12,400 |
| 2011/03/01 | 139,200 | 141,500 | 138,500 | 141,500 | 5,938 |
| 2011/02/28 | 136,100 | 138,300 | 134,700 | 137,900 | 6,348 |
| 2011/02/25 | 136,100 | 137,000 | 135,000 | 136,800 | 4,624 |
| 2011/02/24 | 137,100 | 139,000 | 135,600 | 136,000 | 9,159 |
| 2011/02/23 | 136,100 | 139,300 | 135,600 | 138,400 | 15,083 |
| 2011/02/22 | 133,900 | 137,100 | 133,400 | 136,500 | 20,986 |
| 2011/02/21 | 131,300 | 132,700 | 130,900 | 132,600 | 10,264 |
| 2011/02/18 | 129,200 | 130,400 | 128,600 | 130,100 | 4,775 |
| 2011/02/17 | 128,300 | 129,600 | 127,300 | 129,200 | 6,950 |
| 2011/02/16 | 128,800 | 129,600 | 127,600 | 128,100 | 8,995 |
| 2011/02/15 | 130,500 | 130,500 | 128,500 | 128,900 | 7,866 |
| 2011/02/14 | 129,500 | 130,900 | 129,200 | 130,700 | 5,245 |
| 2011/02/10 | 129,200 | 131,400 | 128,800 | 129,300 | 7,517 |
| 2011/02/09 | 132,000 | 132,300 | 129,600 | 130,200 | 6,125 |
| 2011/02/08 | 133,700 | 133,800 | 131,400 | 131,500 | 6,996 |
| 2011/02/07 | 133,500 | 134,900 | 132,500 | 133,000 | 6,705 |
| 2011/02/04 | 133,800 | 137,800 | 133,600 | 133,700 | 10,960 |
| 2011/02/03 | 130,100 | 131,000 | 129,500 | 130,900 | 4,706 |
| 2011/02/02 | 129,500 | 131,900 | 129,100 | 131,300 | 5,648 |
| 2011/02/01 | 127,000 | 128,300 | 126,800 | 127,700 | 5,222 |
| 2011/01/31 | 128,000 | 129,500 | 126,900 | 127,400 | 5,545 |
| 2011/01/28 | 130,700 | 131,200 | 129,100 | 129,300 | 4,358 |
| 2011/01/27 | 132,700 | 134,100 | 131,100 | 131,200 | 6,024 |
| 2011/01/26 | 131,700 | 133,300 | 131,200 | 132,700 | 3,383 |
| 2011/01/25 | 130,600 | 133,100 | 129,400 | 131,800 | 6,612 |
| 2011/01/24 | 129,300 | 130,500 | 128,900 | 130,300 | 4,038 |
| 2011/01/21 | 132,500 | 132,700 | 129,200 | 129,900 | 6,247 |
| 2011/01/20 | 131,400 | 133,300 | 130,700 | 131,200 | 7,190 |
| 2011/01/19 | 131,600 | 131,900 | 130,800 | 131,800 | 3,472 |
| 2011/01/18 | 130,800 | 132,000 | 130,800 | 131,900 | 2,611 |
| 2011/01/17 | 132,000 | 132,600 | 131,200 | 131,400 | 3,046 |
| 2011/01/14 | 132,700 | 132,900 | 130,700 | 131,400 | 6,320 |
| 2011/01/13 | 131,000 | 133,100 | 130,300 | 132,800 | 7,668 |
| 2011/01/12 | 130,400 | 131,200 | 129,600 | 129,900 | 5,186 |
| 2011/01/11 | 129,700 | 129,800 | 128,800 | 129,400 | 4,513 |
| 2011/01/07 | 130,200 | 130,700 | 129,800 | 129,900 | 4,259 |
| 2011/01/06 | 130,500 | 130,500 | 129,200 | 130,000 | 6,057 |
| 2011/01/05 | 130,300 | 130,900 | 129,300 | 130,000 | 5,509 |
| 2011/01/04 | 129,100 | 131,400 | 128,400 | 131,200 | 5,394 |