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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,553 | 1,569 | 1,550 | 1,556 | 401,500 |
| 2019/12/27 | 1,571 | 1,580 | 1,568 | 1,571 | 242,700 |
| 2019/12/26 | 1,560 | 1,566 | 1,554 | 1,562 | 308,900 |
| 2019/12/25 | 1,560 | 1,560 | 1,544 | 1,550 | 269,500 |
| 2019/12/24 | 1,545 | 1,559 | 1,540 | 1,543 | 376,900 |
| 2019/12/23 | 1,550 | 1,555 | 1,535 | 1,541 | 222,000 |
| 2019/12/20 | 1,555 | 1,555 | 1,545 | 1,551 | 299,800 |
| 2019/12/19 | 1,565 | 1,570 | 1,552 | 1,555 | 359,800 |
| 2019/12/18 | 1,584 | 1,584 | 1,562 | 1,567 | 366,100 |
| 2019/12/17 | 1,585 | 1,589 | 1,565 | 1,581 | 379,500 |
| 2019/12/16 | 1,586 | 1,597 | 1,571 | 1,572 | 469,800 |
| 2019/12/13 | 1,602 | 1,609 | 1,580 | 1,581 | 1,033,600 |
| 2019/12/12 | 1,570 | 1,584 | 1,562 | 1,577 | 1,109,100 |
| 2019/12/11 | 1,532 | 1,561 | 1,530 | 1,555 | 1,124,500 |
| 2019/12/10 | 1,509 | 1,531 | 1,504 | 1,530 | 810,800 |
| 2019/12/09 | 1,504 | 1,504 | 1,490 | 1,498 | 399,300 |
| 2019/12/06 | 1,502 | 1,509 | 1,494 | 1,498 | 474,000 |
| 2019/12/05 | 1,500 | 1,513 | 1,489 | 1,508 | 836,700 |
| 2019/12/04 | 1,494 | 1,498 | 1,488 | 1,498 | 483,400 |
| 2019/12/03 | 1,482 | 1,506 | 1,477 | 1,499 | 811,000 |
| 2019/12/02 | 1,490 | 1,515 | 1,487 | 1,497 | 545,300 |
| 2019/11/29 | 1,500 | 1,501 | 1,481 | 1,481 | 550,200 |
| 2019/11/28 | 1,494 | 1,497 | 1,483 | 1,491 | 837,500 |
| 2019/11/27 | 1,494 | 1,499 | 1,488 | 1,491 | 614,700 |
| 2019/11/26 | 1,505 | 1,507 | 1,489 | 1,492 | 715,300 |
| 2019/11/25 | 1,516 | 1,521 | 1,509 | 1,513 | 521,400 |
| 2019/11/22 | 1,515 | 1,521 | 1,504 | 1,505 | 510,300 |
| 2019/11/21 | 1,525 | 1,527 | 1,490 | 1,508 | 533,700 |
| 2019/11/20 | 1,525 | 1,533 | 1,515 | 1,533 | 688,700 |
| 2019/11/19 | 1,480 | 1,525 | 1,479 | 1,525 | 1,261,200 |
| 2019/11/18 | 1,497 | 1,497 | 1,467 | 1,480 | 748,100 |
| 2019/11/15 | 1,487 | 1,508 | 1,481 | 1,495 | 717,500 |
| 2019/11/14 | 1,484 | 1,506 | 1,478 | 1,492 | 798,700 |
| 2019/11/13 | 1,511 | 1,530 | 1,499 | 1,501 | 1,141,800 |
| 2019/11/12 | 1,498 | 1,511 | 1,482 | 1,511 | 983,600 |
| 2019/11/11 | 1,500 | 1,504 | 1,479 | 1,494 | 774,200 |
| 2019/11/08 | 1,490 | 1,517 | 1,475 | 1,491 | 1,774,100 |
| 2019/11/07 | 1,457 | 1,460 | 1,433 | 1,453 | 972,000 |
| 2019/11/06 | 1,474 | 1,475 | 1,449 | 1,457 | 996,400 |
| 2019/11/05 | 1,452 | 1,465 | 1,443 | 1,461 | 705,600 |
| 2019/11/01 | 1,457 | 1,461 | 1,444 | 1,454 | 497,100 |
| 2019/10/31 | 1,476 | 1,489 | 1,451 | 1,470 | 882,400 |
| 2019/10/30 | 1,466 | 1,472 | 1,456 | 1,468 | 1,541,600 |
| 2019/10/29 | 1,466 | 1,472 | 1,457 | 1,466 | 904,500 |
| 2019/10/28 | 1,450 | 1,473 | 1,439 | 1,447 | 762,700 |
| 2019/10/25 | 1,431 | 1,445 | 1,424 | 1,440 | 791,400 |
| 2019/10/24 | 1,425 | 1,443 | 1,420 | 1,429 | 922,100 |
| 2019/10/23 | 1,399 | 1,409 | 1,382 | 1,400 | 721,500 |
| 2019/10/21 | 1,395 | 1,404 | 1,380 | 1,399 | 668,200 |
| 2019/10/18 | 1,409 | 1,416 | 1,399 | 1,404 | 680,200 |
| 2019/10/17 | 1,432 | 1,432 | 1,407 | 1,412 | 714,400 |
| 2019/10/16 | 1,435 | 1,437 | 1,417 | 1,435 | 940,400 |
| 2019/10/15 | 1,437 | 1,437 | 1,406 | 1,415 | 711,900 |
| 2019/10/11 | 1,410 | 1,414 | 1,399 | 1,412 | 747,500 |
| 2019/10/10 | 1,399 | 1,401 | 1,367 | 1,397 | 783,500 |
| 2019/10/09 | 1,390 | 1,405 | 1,387 | 1,403 | 595,100 |
| 2019/10/08 | 1,400 | 1,410 | 1,395 | 1,400 | 685,000 |
| 2019/10/07 | 1,383 | 1,392 | 1,377 | 1,392 | 491,900 |
| 2019/10/04 | 1,365 | 1,387 | 1,354 | 1,385 | 821,800 |
| 2019/10/03 | 1,382 | 1,391 | 1,356 | 1,371 | 960,100 |
| 2019/10/02 | 1,415 | 1,424 | 1,400 | 1,412 | 1,002,900 |
| 2019/10/01 | 1,400 | 1,421 | 1,400 | 1,417 | 698,500 |
| 2019/09/30 | 1,398 | 1,407 | 1,386 | 1,391 | 687,400 |
| 2019/09/27 | 1,426 | 1,431 | 1,378 | 1,400 | 1,140,600 |
| 2019/09/26 | 1,480 | 1,489 | 1,449 | 1,457 | 976,400 |
| 2019/09/25 | 1,473 | 1,491 | 1,464 | 1,473 | 771,300 |
| 2019/09/24 | 1,449 | 1,481 | 1,446 | 1,473 | 754,800 |
| 2019/09/20 | 1,466 | 1,466 | 1,441 | 1,451 | 1,144,800 |
| 2019/09/19 | 1,456 | 1,461 | 1,443 | 1,451 | 668,800 |
| 2019/09/18 | 1,472 | 1,472 | 1,439 | 1,447 | 522,700 |
| 2019/09/17 | 1,467 | 1,476 | 1,455 | 1,471 | 482,200 |
| 2019/09/13 | 1,453 | 1,465 | 1,446 | 1,458 | 803,000 |
| 2019/09/12 | 1,450 | 1,455 | 1,427 | 1,437 | 651,700 |
| 2019/09/11 | 1,439 | 1,449 | 1,433 | 1,444 | 899,200 |
| 2019/09/10 | 1,405 | 1,434 | 1,402 | 1,428 | 844,100 |
| 2019/09/09 | 1,382 | 1,396 | 1,377 | 1,396 | 376,200 |
| 2019/09/06 | 1,375 | 1,383 | 1,370 | 1,376 | 313,600 |
| 2019/09/05 | 1,363 | 1,382 | 1,355 | 1,369 | 604,400 |
| 2019/09/04 | 1,355 | 1,362 | 1,345 | 1,349 | 495,800 |
| 2019/09/03 | 1,368 | 1,368 | 1,351 | 1,359 | 634,500 |
| 2019/09/02 | 1,369 | 1,385 | 1,357 | 1,380 | 695,000 |
| 2019/08/30 | 1,379 | 1,385 | 1,372 | 1,378 | 881,900 |
| 2019/08/29 | 1,374 | 1,377 | 1,357 | 1,372 | 425,500 |
| 2019/08/28 | 1,363 | 1,370 | 1,356 | 1,363 | 419,800 |
| 2019/08/27 | 1,355 | 1,375 | 1,354 | 1,366 | 548,000 |
| 2019/08/26 | 1,330 | 1,346 | 1,326 | 1,342 | 518,600 |
| 2019/08/23 | 1,381 | 1,392 | 1,363 | 1,372 | 412,900 |
| 2019/08/22 | 1,368 | 1,368 | 1,342 | 1,363 | 474,500 |
| 2019/08/21 | 1,348 | 1,362 | 1,326 | 1,351 | 542,300 |
| 2019/08/20 | 1,353 | 1,375 | 1,336 | 1,371 | 642,300 |
| 2019/08/19 | 1,341 | 1,367 | 1,340 | 1,353 | 629,800 |
| 2019/08/16 | 1,316 | 1,333 | 1,311 | 1,330 | 353,300 |
| 2019/08/15 | 1,315 | 1,338 | 1,313 | 1,334 | 448,800 |
| 2019/08/14 | 1,344 | 1,349 | 1,327 | 1,345 | 301,400 |
| 2019/08/13 | 1,329 | 1,338 | 1,324 | 1,333 | 437,900 |
| 2019/08/09 | 1,371 | 1,374 | 1,354 | 1,358 | 315,900 |
| 2019/08/08 | 1,379 | 1,394 | 1,369 | 1,370 | 594,200 |
| 2019/08/07 | 1,340 | 1,380 | 1,338 | 1,374 | 879,800 |
| 2019/08/06 | 1,288 | 1,337 | 1,285 | 1,336 | 814,100 |
| 2019/08/05 | 1,360 | 1,360 | 1,301 | 1,318 | 1,320,800 |
| 2019/08/02 | 1,422 | 1,423 | 1,379 | 1,389 | 964,800 |
| 2019/08/01 | 1,513 | 1,515 | 1,452 | 1,452 | 1,115,500 |
| 2019/07/31 | 1,440 | 1,443 | 1,419 | 1,423 | 725,100 |
| 2019/07/30 | 1,458 | 1,468 | 1,443 | 1,449 | 637,400 |
| 2019/07/29 | 1,463 | 1,468 | 1,441 | 1,448 | 723,500 |
| 2019/07/26 | 1,470 | 1,474 | 1,452 | 1,466 | 476,100 |
| 2019/07/25 | 1,466 | 1,466 | 1,443 | 1,457 | 526,600 |
| 2019/07/24 | 1,459 | 1,475 | 1,458 | 1,465 | 540,400 |
| 2019/07/23 | 1,442 | 1,457 | 1,435 | 1,450 | 403,700 |
| 2019/07/22 | 1,450 | 1,453 | 1,431 | 1,432 | 398,200 |
| 2019/07/19 | 1,457 | 1,480 | 1,453 | 1,466 | 524,300 |
| 2019/07/18 | 1,488 | 1,491 | 1,434 | 1,440 | 623,500 |
| 2019/07/17 | 1,496 | 1,507 | 1,485 | 1,498 | 399,300 |
| 2019/07/16 | 1,490 | 1,502 | 1,483 | 1,496 | 609,500 |
| 2019/07/12 | 1,512 | 1,516 | 1,492 | 1,492 | 487,700 |
| 2019/07/11 | 1,492 | 1,522 | 1,490 | 1,516 | 653,500 |
| 2019/07/10 | 1,481 | 1,487 | 1,472 | 1,478 | 586,300 |
| 2019/07/09 | 1,491 | 1,499 | 1,482 | 1,487 | 521,500 |
| 2019/07/08 | 1,503 | 1,506 | 1,483 | 1,483 | 511,900 |
| 2019/07/05 | 1,512 | 1,518 | 1,498 | 1,512 | 540,500 |
| 2019/07/04 | 1,527 | 1,538 | 1,517 | 1,519 | 507,000 |
| 2019/07/03 | 1,508 | 1,510 | 1,493 | 1,505 | 670,000 |
| 2019/07/02 | 1,534 | 1,544 | 1,512 | 1,519 | 600,800 |
| 2019/07/01 | 1,523 | 1,540 | 1,506 | 1,537 | 608,200 |
| 2019/06/28 | 1,513 | 1,524 | 1,501 | 1,502 | 728,300 |
| 2019/06/27 | 1,490 | 1,515 | 1,489 | 1,513 | 462,700 |
| 2019/06/26 | 1,480 | 1,502 | 1,480 | 1,488 | 563,500 |
| 2019/06/25 | 1,501 | 1,507 | 1,491 | 1,493 | 574,600 |
| 2019/06/24 | 1,510 | 1,510 | 1,485 | 1,506 | 522,600 |
| 2019/06/21 | 1,553 | 1,553 | 1,504 | 1,507 | 731,800 |
| 2019/06/20 | 1,548 | 1,558 | 1,537 | 1,538 | 634,400 |
| 2019/06/19 | 1,509 | 1,529 | 1,506 | 1,527 | 746,700 |
| 2019/06/18 | 1,484 | 1,506 | 1,469 | 1,495 | 645,000 |
| 2019/06/17 | 1,464 | 1,476 | 1,461 | 1,470 | 453,300 |
| 2019/06/14 | 1,489 | 1,493 | 1,464 | 1,479 | 524,700 |
| 2019/06/13 | 1,490 | 1,503 | 1,471 | 1,481 | 881,300 |
| 2019/06/12 | 1,514 | 1,518 | 1,503 | 1,511 | 627,100 |
| 2019/06/11 | 1,518 | 1,538 | 1,518 | 1,530 | 470,100 |
| 2019/06/10 | 1,541 | 1,541 | 1,519 | 1,538 | 425,100 |
| 2019/06/07 | 1,534 | 1,534 | 1,510 | 1,525 | 459,300 |
| 2019/06/06 | 1,533 | 1,539 | 1,522 | 1,522 | 405,500 |
| 2019/06/05 | 1,517 | 1,534 | 1,494 | 1,533 | 602,000 |
| 2019/06/04 | 1,475 | 1,507 | 1,471 | 1,504 | 730,800 |
| 2019/06/03 | 1,460 | 1,467 | 1,453 | 1,466 | 374,400 |
| 2019/05/31 | 1,482 | 1,487 | 1,471 | 1,475 | 519,300 |
| 2019/05/30 | 1,494 | 1,496 | 1,478 | 1,489 | 428,100 |
| 2019/05/29 | 1,513 | 1,521 | 1,502 | 1,515 | 495,300 |
| 2019/05/28 | 1,533 | 1,557 | 1,530 | 1,536 | 511,600 |
| 2019/05/27 | 1,522 | 1,531 | 1,518 | 1,520 | 265,300 |
| 2019/05/24 | 1,523 | 1,528 | 1,502 | 1,511 | 636,900 |
| 2019/05/23 | 1,518 | 1,550 | 1,515 | 1,539 | 611,800 |
| 2019/05/22 | 1,532 | 1,536 | 1,509 | 1,516 | 584,100 |
| 2019/05/21 | 1,522 | 1,546 | 1,513 | 1,535 | 828,400 |
| 2019/05/20 | 1,517 | 1,564 | 1,515 | 1,549 | 765,500 |
| 2019/05/17 | 1,487 | 1,543 | 1,470 | 1,529 | 1,231,300 |
| 2019/05/16 | 1,396 | 1,494 | 1,396 | 1,468 | 1,929,400 |
| 2019/05/15 | 1,405 | 1,416 | 1,379 | 1,398 | 1,124,900 |
| 2019/05/14 | 1,390 | 1,419 | 1,382 | 1,414 | 692,800 |
| 2019/05/13 | 1,402 | 1,426 | 1,395 | 1,409 | 852,200 |
| 2019/05/10 | 1,419 | 1,431 | 1,406 | 1,412 | 1,330,300 |
| 2019/05/09 | 1,433 | 1,435 | 1,419 | 1,423 | 854,500 |
| 2019/05/08 | 1,465 | 1,479 | 1,444 | 1,450 | 967,700 |
| 2019/05/07 | 1,490 | 1,500 | 1,466 | 1,468 | 780,300 |
| 2019/04/26 | 1,500 | 1,505 | 1,485 | 1,494 | 595,800 |
| 2019/04/25 | 1,495 | 1,505 | 1,484 | 1,500 | 412,600 |
| 2019/04/24 | 1,510 | 1,519 | 1,481 | 1,483 | 651,700 |
| 2019/04/23 | 1,494 | 1,518 | 1,493 | 1,514 | 536,300 |
| 2019/04/22 | 1,471 | 1,498 | 1,466 | 1,484 | 942,800 |
| 2019/04/19 | 1,481 | 1,485 | 1,446 | 1,450 | 641,700 |
| 2019/04/18 | 1,503 | 1,505 | 1,480 | 1,486 | 614,700 |
| 2019/04/17 | 1,511 | 1,532 | 1,499 | 1,499 | 838,600 |
| 2019/04/16 | 1,500 | 1,523 | 1,495 | 1,503 | 741,500 |
| 2019/04/15 | 1,534 | 1,540 | 1,506 | 1,512 | 748,100 |
| 2019/04/12 | 1,505 | 1,515 | 1,494 | 1,504 | 909,500 |
| 2019/04/11 | 1,483 | 1,498 | 1,474 | 1,487 | 776,300 |
| 2019/04/10 | 1,477 | 1,480 | 1,465 | 1,474 | 584,600 |
| 2019/04/09 | 1,502 | 1,504 | 1,488 | 1,495 | 505,000 |
| 2019/04/08 | 1,500 | 1,505 | 1,495 | 1,501 | 594,600 |
| 2019/04/05 | 1,483 | 1,512 | 1,482 | 1,504 | 651,100 |
| 2019/04/04 | 1,505 | 1,509 | 1,472 | 1,480 | 1,143,000 |
| 2019/04/03 | 1,502 | 1,528 | 1,501 | 1,523 | 701,700 |
| 2019/04/02 | 1,558 | 1,558 | 1,507 | 1,514 | 816,200 |
| 2019/04/01 | 1,540 | 1,559 | 1,534 | 1,551 | 709,000 |
| 2019/03/29 | 1,524 | 1,535 | 1,510 | 1,528 | 908,700 |
| 2019/03/28 | 1,506 | 1,517 | 1,490 | 1,496 | 875,800 |
| 2019/03/27 | 1,520 | 1,530 | 1,503 | 1,520 | 804,100 |
| 2019/03/26 | 1,507 | 1,550 | 1,507 | 1,547 | 1,049,600 |
| 2019/03/25 | 1,530 | 1,537 | 1,500 | 1,506 | 493,300 |
| 2019/03/22 | 1,554 | 1,554 | 1,534 | 1,544 | 337,200 |
| 2019/03/20 | 1,525 | 1,557 | 1,525 | 1,556 | 531,100 |
| 2019/03/19 | 1,523 | 1,538 | 1,516 | 1,532 | 475,900 |
| 2019/03/18 | 1,560 | 1,563 | 1,535 | 1,536 | 457,000 |
| 2019/03/15 | 1,528 | 1,558 | 1,524 | 1,549 | 831,300 |
| 2019/03/14 | 1,545 | 1,552 | 1,528 | 1,528 | 433,100 |
| 2019/03/13 | 1,561 | 1,565 | 1,534 | 1,542 | 593,000 |
| 2019/03/12 | 1,560 | 1,576 | 1,559 | 1,564 | 464,300 |
| 2019/03/11 | 1,546 | 1,558 | 1,542 | 1,553 | 611,000 |
| 2019/03/08 | 1,579 | 1,596 | 1,550 | 1,551 | 614,700 |
| 2019/03/07 | 1,599 | 1,610 | 1,590 | 1,597 | 482,300 |
| 2019/03/06 | 1,617 | 1,628 | 1,608 | 1,613 | 537,500 |
| 2019/03/05 | 1,620 | 1,624 | 1,600 | 1,618 | 482,400 |
| 2019/03/04 | 1,630 | 1,639 | 1,620 | 1,635 | 405,300 |
| 2019/03/01 | 1,639 | 1,644 | 1,615 | 1,618 | 471,700 |
| 2019/02/28 | 1,657 | 1,665 | 1,629 | 1,630 | 700,400 |
| 2019/02/27 | 1,670 | 1,674 | 1,660 | 1,667 | 491,800 |
| 2019/02/26 | 1,666 | 1,672 | 1,656 | 1,668 | 366,400 |
| 2019/02/25 | 1,655 | 1,670 | 1,643 | 1,669 | 546,400 |
| 2019/02/22 | 1,657 | 1,664 | 1,645 | 1,651 | 500,100 |
| 2019/02/21 | 1,674 | 1,688 | 1,651 | 1,657 | 1,104,000 |
| 2019/02/20 | 1,634 | 1,646 | 1,629 | 1,641 | 351,300 |
| 2019/02/19 | 1,635 | 1,645 | 1,624 | 1,642 | 374,400 |
| 2019/02/18 | 1,635 | 1,648 | 1,620 | 1,644 | 548,800 |
| 2019/02/15 | 1,601 | 1,611 | 1,591 | 1,610 | 598,700 |
| 2019/02/14 | 1,610 | 1,631 | 1,597 | 1,599 | 836,000 |
| 2019/02/13 | 1,571 | 1,603 | 1,561 | 1,597 | 649,900 |
| 2019/02/12 | 1,596 | 1,598 | 1,556 | 1,564 | 1,063,100 |
| 2019/02/08 | 1,596 | 1,604 | 1,593 | 1,598 | 927,400 |
| 2019/02/07 | 1,605 | 1,620 | 1,592 | 1,599 | 1,274,800 |
| 2019/02/06 | 1,612 | 1,615 | 1,569 | 1,573 | 1,686,900 |
| 2019/02/05 | 1,576 | 1,599 | 1,557 | 1,581 | 1,259,600 |
| 2019/02/04 | 1,619 | 1,622 | 1,588 | 1,596 | 649,100 |
| 2019/02/01 | 1,603 | 1,611 | 1,591 | 1,610 | 534,200 |
| 2019/01/31 | 1,625 | 1,637 | 1,603 | 1,608 | 453,900 |
| 2019/01/30 | 1,599 | 1,615 | 1,591 | 1,607 | 553,000 |
| 2019/01/29 | 1,586 | 1,606 | 1,581 | 1,597 | 489,900 |
| 2019/01/28 | 1,593 | 1,604 | 1,582 | 1,590 | 338,600 |
| 2019/01/25 | 1,610 | 1,620 | 1,606 | 1,620 | 412,700 |
| 2019/01/24 | 1,570 | 1,610 | 1,563 | 1,605 | 389,900 |
| 2019/01/23 | 1,585 | 1,598 | 1,578 | 1,579 | 444,200 |
| 2019/01/22 | 1,607 | 1,612 | 1,586 | 1,591 | 314,800 |
| 2019/01/21 | 1,614 | 1,616 | 1,593 | 1,599 | 372,000 |
| 2019/01/18 | 1,593 | 1,610 | 1,592 | 1,597 | 493,900 |
| 2019/01/17 | 1,578 | 1,586 | 1,572 | 1,585 | 376,800 |
| 2019/01/16 | 1,586 | 1,588 | 1,563 | 1,568 | 435,900 |
| 2019/01/15 | 1,560 | 1,579 | 1,552 | 1,569 | 531,200 |
| 2019/01/11 | 1,564 | 1,571 | 1,556 | 1,559 | 456,300 |
| 2019/01/10 | 1,545 | 1,561 | 1,542 | 1,551 | 449,200 |
| 2019/01/09 | 1,566 | 1,578 | 1,564 | 1,573 | 756,100 |
| 2019/01/08 | 1,527 | 1,552 | 1,527 | 1,537 | 748,200 |
| 2019/01/07 | 1,507 | 1,541 | 1,502 | 1,527 | 506,500 |
| 2019/01/04 | 1,479 | 1,491 | 1,457 | 1,477 | 630,300 |