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 |
---|---|---|---|---|---|
2012/12/28 | 131,000 | 131,200 | 128,400 | 130,100 | 7,784 |
2012/12/27 | 129,400 | 131,800 | 128,300 | 130,900 | 7,304 |
2012/12/26 | 129,200 | 129,800 | 128,400 | 129,400 | 4,826 |
2012/12/25 | 129,100 | 129,200 | 127,500 | 128,200 | 5,447 |
2012/12/21 | 127,900 | 129,200 | 127,500 | 128,200 | 11,923 |
2012/12/20 | 125,300 | 129,000 | 125,100 | 127,900 | 21,729 |
2012/12/19 | 124,500 | 128,500 | 123,200 | 125,100 | 26,639 |
2012/12/18 | 118,200 | 121,300 | 118,000 | 120,800 | 14,868 |
2012/12/17 | 118,000 | 118,600 | 116,700 | 117,100 | 8,141 |
2012/12/14 | 118,700 | 119,300 | 117,200 | 117,600 | 8,826 |
2012/12/13 | 121,000 | 121,000 | 119,200 | 119,200 | 8,872 |
2012/12/12 | 119,200 | 120,300 | 118,400 | 119,800 | 16,110 |
2012/12/11 | 116,800 | 117,700 | 116,100 | 116,800 | 7,629 |
2012/12/10 | 118,200 | 118,300 | 116,000 | 116,600 | 7,787 |
2012/12/07 | 117,800 | 119,200 | 116,900 | 117,000 | 12,869 |
2012/12/06 | 118,700 | 119,300 | 116,600 | 116,900 | 15,235 |
2012/12/05 | 118,900 | 119,700 | 118,000 | 118,600 | 8,169 |
2012/12/04 | 118,200 | 119,800 | 118,000 | 119,000 | 4,569 |
2012/12/03 | 120,100 | 120,300 | 118,500 | 118,600 | 3,668 |
2012/11/30 | 120,200 | 121,200 | 118,100 | 119,900 | 7,857 |
2012/11/29 | 117,800 | 119,900 | 115,800 | 119,500 | 12,618 |
2012/11/28 | 119,500 | 120,300 | 117,700 | 118,000 | 7,417 |
2012/11/27 | 118,600 | 121,000 | 118,500 | 120,900 | 12,502 |
2012/11/26 | 117,800 | 121,800 | 117,600 | 117,900 | 13,754 |
2012/11/22 | 117,600 | 117,600 | 115,000 | 115,900 | 9,858 |
2012/11/21 | 120,800 | 120,800 | 116,200 | 117,300 | 13,599 |
2012/11/20 | 115,000 | 119,600 | 114,900 | 117,300 | 18,445 |
2012/11/19 | 111,700 | 113,400 | 111,500 | 112,500 | 12,438 |
2012/11/16 | 112,500 | 112,500 | 110,200 | 111,200 | 18,319 |
2012/11/15 | 114,100 | 114,300 | 111,400 | 112,500 | 9,802 |
2012/11/14 | 114,000 | 115,200 | 113,600 | 114,700 | 6,117 |
2012/11/13 | 114,600 | 114,600 | 110,500 | 114,000 | 16,048 |
2012/11/12 | 115,000 | 115,600 | 114,100 | 114,500 | 5,870 |
2012/11/09 | 116,300 | 117,200 | 115,200 | 115,800 | 4,748 |
2012/11/08 | 117,300 | 118,500 | 116,700 | 117,500 | 5,879 |
2012/11/07 | 119,400 | 119,600 | 117,200 | 118,100 | 5,675 |
2012/11/06 | 117,900 | 119,200 | 117,400 | 118,300 | 7,676 |
2012/11/05 | 119,500 | 119,500 | 116,600 | 117,800 | 11,983 |
2012/11/02 | 117,900 | 123,800 | 117,900 | 121,300 | 18,270 |
2012/11/01 | 119,500 | 119,900 | 112,000 | 116,400 | 25,354 |
2012/10/31 | 119,600 | 119,700 | 117,200 | 118,200 | 10,164 |
2012/10/30 | 121,200 | 122,300 | 120,000 | 120,800 | 17,091 |
2012/10/29 | 120,100 | 121,500 | 118,200 | 121,200 | 14,386 |
2012/10/26 | 121,000 | 121,200 | 117,600 | 118,600 | 12,462 |
2012/10/25 | 122,700 | 122,700 | 120,100 | 122,100 | 8,678 |
2012/10/24 | 120,000 | 121,500 | 119,500 | 119,700 | 9,672 |
2012/10/23 | 120,600 | 122,800 | 120,300 | 121,800 | 15,059 |
2012/10/22 | 117,200 | 120,000 | 117,200 | 118,500 | 9,112 |
2012/10/19 | 118,100 | 118,700 | 117,100 | 117,900 | 7,392 |
2012/10/18 | 118,200 | 119,400 | 117,500 | 118,100 | 12,777 |
2012/10/17 | 115,900 | 119,100 | 115,100 | 116,500 | 23,586 |
2012/10/16 | 111,600 | 115,000 | 111,100 | 114,000 | 14,561 |
2012/10/15 | 109,900 | 110,600 | 107,800 | 110,600 | 12,916 |
2012/10/12 | 112,100 | 112,500 | 109,400 | 109,800 | 9,580 |
2012/10/11 | 112,000 | 112,200 | 109,100 | 111,600 | 21,226 |
2012/10/10 | 115,700 | 116,300 | 114,100 | 114,900 | 10,618 |
2012/10/09 | 119,800 | 121,100 | 117,000 | 117,000 | 13,674 |
2012/10/05 | 117,700 | 118,800 | 117,700 | 118,100 | 10,842 |
2012/10/04 | 116,000 | 117,800 | 115,600 | 116,600 | 11,362 |
2012/10/03 | 121,800 | 122,000 | 116,500 | 116,700 | 20,971 |
2012/10/02 | 124,800 | 125,400 | 118,400 | 118,800 | 21,083 |
2012/10/01 | 126,800 | 127,500 | 124,300 | 126,600 | 12,909 |
2012/09/28 | 131,500 | 132,000 | 127,600 | 127,800 | 18,249 |
2012/09/27 | 134,600 | 134,600 | 131,500 | 133,300 | 12,779 |
2012/09/26 | 133,000 | 135,200 | 132,500 | 134,600 | 15,179 |
2012/09/25 | 130,300 | 132,800 | 130,200 | 132,200 | 11,649 |
2012/09/24 | 132,900 | 134,300 | 130,400 | 131,300 | 9,627 |
2012/09/21 | 128,400 | 131,000 | 127,800 | 130,800 | 9,508 |
2012/09/20 | 128,300 | 129,200 | 127,500 | 127,600 | 7,112 |
2012/09/19 | 127,100 | 128,500 | 126,200 | 127,500 | 7,999 |
2012/09/18 | 126,000 | 127,200 | 125,400 | 125,700 | 8,599 |
2012/09/14 | 129,700 | 129,700 | 125,700 | 125,900 | 9,423 |
2012/09/13 | 128,900 | 128,900 | 126,700 | 127,500 | 5,116 |
2012/09/12 | 126,800 | 128,400 | 126,400 | 128,200 | 6,327 |
2012/09/11 | 125,800 | 126,900 | 124,600 | 126,800 | 5,821 |
2012/09/10 | 126,200 | 127,200 | 125,400 | 126,300 | 7,162 |
2012/09/07 | 125,200 | 126,200 | 124,100 | 124,300 | 8,201 |
2012/09/06 | 121,400 | 123,900 | 121,400 | 123,900 | 11,330 |
2012/09/05 | 121,000 | 122,800 | 120,500 | 121,300 | 7,983 |
2012/09/04 | 121,900 | 122,000 | 120,500 | 121,400 | 7,477 |
2012/09/03 | 122,900 | 124,800 | 121,700 | 121,900 | 8,774 |
2012/08/31 | 124,200 | 124,400 | 121,700 | 121,800 | 10,864 |
2012/08/30 | 126,000 | 126,500 | 125,000 | 125,400 | 6,072 |
2012/08/29 | 125,700 | 126,500 | 125,000 | 125,700 | 7,737 |
2012/08/28 | 129,900 | 130,000 | 125,800 | 126,100 | 10,800 |
2012/08/27 | 130,300 | 131,500 | 129,000 | 129,200 | 6,874 |
2012/08/24 | 130,900 | 131,300 | 129,100 | 130,500 | 10,980 |
2012/08/23 | 131,700 | 131,800 | 129,500 | 130,700 | 8,840 |
2012/08/22 | 134,000 | 134,300 | 130,200 | 131,600 | 15,004 |
2012/08/21 | 135,500 | 137,500 | 135,300 | 136,600 | 4,023 |
2012/08/20 | 135,500 | 136,500 | 134,300 | 136,100 | 3,114 |
2012/08/17 | 137,000 | 137,000 | 132,600 | 134,700 | 11,783 |
2012/08/16 | 137,500 | 137,900 | 135,200 | 136,500 | 6,042 |
2012/08/15 | 139,900 | 139,900 | 136,600 | 137,900 | 6,529 |
2012/08/14 | 138,500 | 140,200 | 137,700 | 139,500 | 6,174 |
2012/08/13 | 136,500 | 137,500 | 136,000 | 137,500 | 3,201 |
2012/08/10 | 137,600 | 138,700 | 136,900 | 137,500 | 4,589 |
2012/08/09 | 139,000 | 139,100 | 137,100 | 138,500 | 12,926 |
2012/08/08 | 140,500 | 141,900 | 138,700 | 139,500 | 10,660 |
2012/08/07 | 138,800 | 139,300 | 137,300 | 138,500 | 4,881 |
2012/08/06 | 138,900 | 140,600 | 137,700 | 139,200 | 7,452 |
2012/08/03 | 137,000 | 140,800 | 136,300 | 138,800 | 11,397 |
2012/08/02 | 138,600 | 140,400 | 137,100 | 139,000 | 8,984 |
2012/08/01 | 135,700 | 138,600 | 134,400 | 138,100 | 15,900 |
2012/07/31 | 134,100 | 135,500 | 133,500 | 133,600 | 8,374 |
2012/07/30 | 136,300 | 137,200 | 133,200 | 134,200 | 15,253 |
2012/07/27 | 137,400 | 138,500 | 136,400 | 138,200 | 6,825 |
2012/07/26 | 136,000 | 137,400 | 135,500 | 137,400 | 8,333 |
2012/07/25 | 137,400 | 137,400 | 135,200 | 135,900 | 13,859 |
2012/07/24 | 134,300 | 135,500 | 132,400 | 134,500 | 10,375 |
2012/07/23 | 134,000 | 134,600 | 132,900 | 133,000 | 9,073 |
2012/07/20 | 132,800 | 134,600 | 132,100 | 133,600 | 8,269 |
2012/07/19 | 132,200 | 134,500 | 132,200 | 132,600 | 7,515 |
2012/07/18 | 131,900 | 134,100 | 131,300 | 132,100 | 6,765 |
2012/07/17 | 135,000 | 135,300 | 132,200 | 132,200 | 9,193 |
2012/07/13 | 136,800 | 137,700 | 135,600 | 136,600 | 7,260 |
2012/07/12 | 136,400 | 138,200 | 135,300 | 136,900 | 6,103 |
2012/07/11 | 136,400 | 137,000 | 135,000 | 135,900 | 6,503 |
2012/07/10 | 137,900 | 137,900 | 136,500 | 136,800 | 7,967 |
2012/07/09 | 136,000 | 138,500 | 135,700 | 137,500 | 5,563 |
2012/07/06 | 137,100 | 137,900 | 136,100 | 136,600 | 5,145 |
2012/07/05 | 135,500 | 137,300 | 135,300 | 136,900 | 5,636 |
2012/07/04 | 137,500 | 138,800 | 136,700 | 136,800 | 3,798 |
2012/07/03 | 135,600 | 137,300 | 134,800 | 137,100 | 5,037 |
2012/07/02 | 136,400 | 136,600 | 134,100 | 135,500 | 8,014 |
2012/06/29 | 134,300 | 137,400 | 132,600 | 136,600 | 9,516 |
2012/06/28 | 134,400 | 136,400 | 134,400 | 136,000 | 8,382 |
2012/06/27 | 133,100 | 135,400 | 132,300 | 135,200 | 8,445 |
2012/06/26 | 131,000 | 133,600 | 131,000 | 132,500 | 10,141 |
2012/06/25 | 135,400 | 136,900 | 132,200 | 132,600 | 7,406 |
2012/06/22 | 131,700 | 133,500 | 130,400 | 132,400 | 13,867 |
2012/06/21 | 132,900 | 133,000 | 131,500 | 132,600 | 7,736 |
2012/06/20 | 129,300 | 131,500 | 129,100 | 131,300 | 5,903 |
2012/06/19 | 127,700 | 129,700 | 127,600 | 128,000 | 6,351 |
2012/06/18 | 128,200 | 128,800 | 127,500 | 128,300 | 7,331 |
2012/06/15 | 123,800 | 126,800 | 123,100 | 125,700 | 11,072 |
2012/06/14 | 122,600 | 122,700 | 121,200 | 121,800 | 9,217 |
2012/06/13 | 123,000 | 123,600 | 122,100 | 123,200 | 4,815 |
2012/06/12 | 124,300 | 125,200 | 122,100 | 122,800 | 5,990 |
2012/06/11 | 125,300 | 125,700 | 123,600 | 125,000 | 6,337 |
2012/06/08 | 126,300 | 127,400 | 119,800 | 122,400 | 18,756 |
2012/06/07 | 128,300 | 128,400 | 123,900 | 126,300 | 10,702 |
2012/06/06 | 127,000 | 129,100 | 126,100 | 127,200 | 10,759 |
2012/06/05 | 120,700 | 125,000 | 120,600 | 124,900 | 6,071 |
2012/06/04 | 120,000 | 122,200 | 119,300 | 121,300 | 7,997 |
2012/06/01 | 122,300 | 125,100 | 121,700 | 123,600 | 8,673 |
2012/05/31 | 127,100 | 127,700 | 124,000 | 125,000 | 10,911 |
2012/05/30 | 125,700 | 128,500 | 125,700 | 128,300 | 5,162 |
2012/05/29 | 127,200 | 128,800 | 126,300 | 127,100 | 5,718 |
2012/05/28 | 128,200 | 129,100 | 127,200 | 127,900 | 8,083 |
2012/05/25 | 129,200 | 129,200 | 125,300 | 125,700 | 8,932 |
2012/05/24 | 127,900 | 128,900 | 127,000 | 127,900 | 6,461 |
2012/05/23 | 129,000 | 129,400 | 127,600 | 128,400 | 5,492 |
2012/05/22 | 131,500 | 132,100 | 129,100 | 130,100 | 8,481 |
2012/05/21 | 127,400 | 131,700 | 127,000 | 129,800 | 9,860 |
2012/05/18 | 130,200 | 130,300 | 127,100 | 127,500 | 9,165 |
2012/05/17 | 129,400 | 132,400 | 129,100 | 131,800 | 12,232 |
2012/05/16 | 129,000 | 131,300 | 127,800 | 128,200 | 9,035 |
2012/05/15 | 129,000 | 133,500 | 126,200 | 130,800 | 19,696 |
2012/05/14 | 131,600 | 132,600 | 130,100 | 130,600 | 5,038 |
2012/05/11 | 134,700 | 135,000 | 132,300 | 132,600 | 5,748 |
2012/05/10 | 132,900 | 134,100 | 132,000 | 133,600 | 6,373 |
2012/05/09 | 132,500 | 135,700 | 132,000 | 133,000 | 8,186 |
2012/05/08 | 133,800 | 134,400 | 131,400 | 133,700 | 9,306 |
2012/05/07 | 132,900 | 135,700 | 130,600 | 133,700 | 14,957 |
2012/05/02 | 135,900 | 136,800 | 134,200 | 135,900 | 4,678 |
2012/05/01 | 135,200 | 136,100 | 133,300 | 134,900 | 6,457 |
2012/04/27 | 135,900 | 137,100 | 134,600 | 135,100 | 6,840 |
2012/04/26 | 137,400 | 138,000 | 135,700 | 137,000 | 7,706 |
2012/04/25 | 138,300 | 138,600 | 135,500 | 136,200 | 9,078 |
2012/04/24 | 135,000 | 137,500 | 134,000 | 137,300 | 12,039 |
2012/04/23 | 135,300 | 137,100 | 134,900 | 135,000 | 16,815 |
2012/04/20 | 140,000 | 140,400 | 134,700 | 135,900 | 20,627 |
2012/04/19 | 143,900 | 144,000 | 140,500 | 141,400 | 15,379 |
2012/04/18 | 143,200 | 145,800 | 142,200 | 145,000 | 10,685 |
2012/04/17 | 144,000 | 144,100 | 140,800 | 141,600 | 11,814 |
2012/04/16 | 142,000 | 144,300 | 140,600 | 142,400 | 8,588 |
2012/04/13 | 139,700 | 142,800 | 139,700 | 141,600 | 6,731 |
2012/04/12 | 138,400 | 139,600 | 137,900 | 138,600 | 5,739 |
2012/04/11 | 138,300 | 140,800 | 138,100 | 138,900 | 9,833 |
2012/04/10 | 140,700 | 141,100 | 139,000 | 139,500 | 7,252 |
2012/04/09 | 139,300 | 140,900 | 139,000 | 140,100 | 7,301 |
2012/04/06 | 140,200 | 142,700 | 140,200 | 142,300 | 8,377 |
2012/04/05 | 141,500 | 142,200 | 139,200 | 140,200 | 13,777 |
2012/04/04 | 146,500 | 146,500 | 142,600 | 143,000 | 12,140 |
2012/04/03 | 144,800 | 145,800 | 144,000 | 145,600 | 13,981 |
2012/04/02 | 142,800 | 142,800 | 140,800 | 142,700 | 12,252 |
2012/03/30 | 142,700 | 142,700 | 139,500 | 142,300 | 10,324 |
2012/03/29 | 138,600 | 141,400 | 138,100 | 140,000 | 12,395 |
2012/03/28 | 136,900 | 137,000 | 135,300 | 136,900 | 8,422 |
2012/03/27 | 138,000 | 138,200 | 136,300 | 137,900 | 9,839 |
2012/03/26 | 139,200 | 139,200 | 135,900 | 136,600 | 10,323 |
2012/03/23 | 138,200 | 139,200 | 136,600 | 138,300 | 12,563 |
2012/03/22 | 134,500 | 138,900 | 134,200 | 138,500 | 26,252 |
2012/03/21 | 129,800 | 132,800 | 129,700 | 131,800 | 12,323 |
2012/03/19 | 128,300 | 130,800 | 128,000 | 129,300 | 7,512 |
2012/03/16 | 129,000 | 129,500 | 127,700 | 127,800 | 5,443 |
2012/03/15 | 129,700 | 129,900 | 128,500 | 129,000 | 6,043 |
2012/03/14 | 131,700 | 131,900 | 129,300 | 129,300 | 6,752 |
2012/03/13 | 127,300 | 130,100 | 127,100 | 129,100 | 8,697 |
2012/03/12 | 129,800 | 129,900 | 127,700 | 127,700 | 7,062 |
2012/03/09 | 130,900 | 130,900 | 128,000 | 129,100 | 12,030 |
2012/03/08 | 129,500 | 131,900 | 128,700 | 129,000 | 15,303 |
2012/03/07 | 127,500 | 128,700 | 126,400 | 128,700 | 9,686 |
2012/03/06 | 128,200 | 130,000 | 127,400 | 128,000 | 11,664 |
2012/03/05 | 130,500 | 131,500 | 128,600 | 128,900 | 9,197 |
2012/03/02 | 128,000 | 129,500 | 127,600 | 129,100 | 9,030 |
2012/03/01 | 125,900 | 127,400 | 125,500 | 127,200 | 13,343 |
2012/02/29 | 125,800 | 126,500 | 124,000 | 124,200 | 8,579 |
2012/02/28 | 124,800 | 126,200 | 123,600 | 125,400 | 9,484 |
2012/02/27 | 122,300 | 124,300 | 122,000 | 123,600 | 9,317 |
2012/02/24 | 123,000 | 123,900 | 122,000 | 122,600 | 10,934 |
2012/02/23 | 122,600 | 122,800 | 121,200 | 121,400 | 5,786 |
2012/02/22 | 119,300 | 122,100 | 118,900 | 121,700 | 14,896 |
2012/02/21 | 117,000 | 118,500 | 116,900 | 118,400 | 8,612 |
2012/02/20 | 118,100 | 119,100 | 115,500 | 116,100 | 10,079 |
2012/02/17 | 117,600 | 118,200 | 116,200 | 117,300 | 9,303 |
2012/02/16 | 117,300 | 117,700 | 116,700 | 117,400 | 4,615 |
2012/02/15 | 117,900 | 118,700 | 117,400 | 118,300 | 7,543 |
2012/02/14 | 116,800 | 117,900 | 116,000 | 117,900 | 6,783 |
2012/02/13 | 116,000 | 116,700 | 115,600 | 115,600 | 5,511 |
2012/02/10 | 116,900 | 116,900 | 115,300 | 115,800 | 5,174 |
2012/02/09 | 117,700 | 117,700 | 115,400 | 116,100 | 10,213 |
2012/02/08 | 118,300 | 118,600 | 116,800 | 117,200 | 5,007 |
2012/02/07 | 118,100 | 118,400 | 117,400 | 117,600 | 5,317 |
2012/02/06 | 119,000 | 119,800 | 118,000 | 118,100 | 6,554 |
2012/02/03 | 118,600 | 119,000 | 116,200 | 116,900 | 11,232 |
2012/02/02 | 119,000 | 120,900 | 118,300 | 119,900 | 5,887 |
2012/02/01 | 117,700 | 119,000 | 117,500 | 118,900 | 4,442 |
2012/01/31 | 114,500 | 118,000 | 114,500 | 117,800 | 9,287 |
2012/01/30 | 114,300 | 115,400 | 113,700 | 114,600 | 6,159 |
2012/01/27 | 114,600 | 115,100 | 114,200 | 114,600 | 4,510 |
2012/01/26 | 113,800 | 114,800 | 113,700 | 114,700 | 3,597 |
2012/01/25 | 115,200 | 115,500 | 114,200 | 115,200 | 4,621 |
2012/01/24 | 114,400 | 115,100 | 113,300 | 114,600 | 4,371 |
2012/01/23 | 113,100 | 114,000 | 112,700 | 113,600 | 3,760 |
2012/01/20 | 114,900 | 114,900 | 112,700 | 112,900 | 6,918 |
2012/01/19 | 117,000 | 117,300 | 113,700 | 113,900 | 8,390 |
2012/01/18 | 114,000 | 116,800 | 113,500 | 116,500 | 8,740 |
2012/01/17 | 112,800 | 113,700 | 111,900 | 113,600 | 5,176 |
2012/01/16 | 112,500 | 112,600 | 111,100 | 112,000 | 7,563 |
2012/01/13 | 114,000 | 114,700 | 113,200 | 114,000 | 4,674 |
2012/01/12 | 115,100 | 115,200 | 113,000 | 113,500 | 2,870 |
2012/01/11 | 116,000 | 116,000 | 114,000 | 114,200 | 3,576 |
2012/01/10 | 115,400 | 117,400 | 114,900 | 115,800 | 2,798 |
2012/01/06 | 116,100 | 116,500 | 113,800 | 114,500 | 5,032 |
2012/01/05 | 117,100 | 117,600 | 116,600 | 116,800 | 3,048 |
2012/01/04 | 118,000 | 118,700 | 117,500 | 118,000 | 5,022 |