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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,111 | 1,121 | 1,107 | 1,108 | 411,000 |
| 2021/12/29 | 1,120 | 1,127 | 1,117 | 1,122 | 228,100 |
| 2021/12/28 | 1,115 | 1,122 | 1,110 | 1,121 | 388,900 |
| 2021/12/27 | 1,125 | 1,127 | 1,112 | 1,113 | 217,600 |
| 2021/12/24 | 1,130 | 1,131 | 1,122 | 1,126 | 218,500 |
| 2021/12/23 | 1,120 | 1,127 | 1,119 | 1,127 | 203,900 |
| 2021/12/22 | 1,118 | 1,121 | 1,110 | 1,118 | 205,100 |
| 2021/12/21 | 1,117 | 1,120 | 1,104 | 1,113 | 435,900 |
| 2021/12/20 | 1,112 | 1,123 | 1,105 | 1,109 | 461,000 |
| 2021/12/17 | 1,150 | 1,152 | 1,131 | 1,136 | 483,000 |
| 2021/12/16 | 1,158 | 1,162 | 1,150 | 1,151 | 319,000 |
| 2021/12/15 | 1,139 | 1,151 | 1,137 | 1,145 | 319,000 |
| 2021/12/14 | 1,154 | 1,159 | 1,141 | 1,145 | 372,400 |
| 2021/12/13 | 1,156 | 1,158 | 1,143 | 1,148 | 373,200 |
| 2021/12/10 | 1,182 | 1,182 | 1,148 | 1,151 | 377,300 |
| 2021/12/09 | 1,183 | 1,187 | 1,177 | 1,180 | 413,900 |
| 2021/12/08 | 1,189 | 1,191 | 1,175 | 1,180 | 436,100 |
| 2021/12/07 | 1,149 | 1,174 | 1,144 | 1,171 | 454,800 |
| 2021/12/06 | 1,148 | 1,161 | 1,140 | 1,143 | 407,000 |
| 2021/12/03 | 1,139 | 1,145 | 1,132 | 1,142 | 464,400 |
| 2021/12/02 | 1,120 | 1,129 | 1,111 | 1,119 | 584,800 |
| 2021/12/01 | 1,134 | 1,140 | 1,119 | 1,128 | 500,900 |
| 2021/11/30 | 1,158 | 1,171 | 1,125 | 1,128 | 680,100 |
| 2021/11/29 | 1,170 | 1,171 | 1,136 | 1,137 | 478,200 |
| 2021/11/26 | 1,204 | 1,209 | 1,179 | 1,182 | 442,800 |
| 2021/11/25 | 1,212 | 1,220 | 1,207 | 1,211 | 244,600 |
| 2021/11/24 | 1,248 | 1,248 | 1,208 | 1,212 | 417,300 |
| 2021/11/22 | 1,237 | 1,246 | 1,235 | 1,240 | 350,500 |
| 2021/11/19 | 1,247 | 1,254 | 1,230 | 1,245 | 530,100 |
| 2021/11/18 | 1,272 | 1,272 | 1,255 | 1,259 | 346,600 |
| 2021/11/17 | 1,289 | 1,289 | 1,270 | 1,275 | 451,700 |
| 2021/11/16 | 1,303 | 1,303 | 1,276 | 1,276 | 419,600 |
| 2021/11/15 | 1,295 | 1,301 | 1,279 | 1,288 | 451,600 |
| 2021/11/12 | 1,280 | 1,297 | 1,280 | 1,293 | 581,500 |
| 2021/11/11 | 1,277 | 1,287 | 1,273 | 1,281 | 368,500 |
| 2021/11/10 | 1,285 | 1,286 | 1,269 | 1,275 | 509,600 |
| 2021/11/09 | 1,282 | 1,289 | 1,262 | 1,266 | 575,700 |
| 2021/11/08 | 1,282 | 1,306 | 1,270 | 1,271 | 722,800 |
| 2021/11/05 | 1,230 | 1,273 | 1,226 | 1,263 | 1,540,500 |
| 2021/11/04 | 1,211 | 1,213 | 1,195 | 1,203 | 777,100 |
| 2021/11/02 | 1,204 | 1,211 | 1,191 | 1,193 | 533,900 |
| 2021/11/01 | 1,201 | 1,214 | 1,196 | 1,210 | 440,200 |
| 2021/10/29 | 1,198 | 1,198 | 1,169 | 1,182 | 482,100 |
| 2021/10/28 | 1,183 | 1,186 | 1,167 | 1,182 | 1,951,600 |
| 2021/10/27 | 1,186 | 1,193 | 1,178 | 1,188 | 474,300 |
| 2021/10/26 | 1,184 | 1,200 | 1,181 | 1,185 | 450,400 |
| 2021/10/25 | 1,197 | 1,197 | 1,183 | 1,183 | 516,600 |
| 2021/10/22 | 1,185 | 1,196 | 1,183 | 1,191 | 388,600 |
| 2021/10/21 | 1,204 | 1,213 | 1,193 | 1,196 | 493,700 |
| 2021/10/20 | 1,196 | 1,214 | 1,139 | 1,201 | 892,100 |
| 2021/10/19 | 1,200 | 1,201 | 1,180 | 1,183 | 547,900 |
| 2021/10/18 | 1,187 | 1,200 | 1,185 | 1,199 | 346,900 |
| 2021/10/15 | 1,177 | 1,195 | 1,172 | 1,194 | 383,300 |
| 2021/10/14 | 1,171 | 1,177 | 1,164 | 1,175 | 400,600 |
| 2021/10/13 | 1,181 | 1,183 | 1,169 | 1,178 | 394,900 |
| 2021/10/12 | 1,180 | 1,180 | 1,167 | 1,175 | 420,000 |
| 2021/10/11 | 1,186 | 1,192 | 1,173 | 1,192 | 531,000 |
| 2021/10/08 | 1,200 | 1,209 | 1,195 | 1,202 | 531,800 |
| 2021/10/07 | 1,205 | 1,209 | 1,191 | 1,192 | 391,000 |
| 2021/10/06 | 1,178 | 1,207 | 1,175 | 1,201 | 621,700 |
| 2021/10/05 | 1,168 | 1,179 | 1,161 | 1,167 | 555,800 |
| 2021/10/04 | 1,170 | 1,176 | 1,165 | 1,169 | 367,000 |
| 2021/10/01 | 1,170 | 1,175 | 1,147 | 1,154 | 619,800 |
| 2021/09/30 | 1,175 | 1,190 | 1,174 | 1,185 | 617,700 |
| 2021/09/29 | 1,195 | 1,197 | 1,170 | 1,178 | 944,800 |
| 2021/09/28 | 1,218 | 1,229 | 1,204 | 1,229 | 649,500 |
| 2021/09/27 | 1,217 | 1,227 | 1,214 | 1,216 | 458,800 |
| 2021/09/24 | 1,194 | 1,219 | 1,190 | 1,218 | 665,600 |
| 2021/09/22 | 1,186 | 1,188 | 1,174 | 1,175 | 446,500 |
| 2021/09/21 | 1,177 | 1,195 | 1,171 | 1,191 | 628,500 |
| 2021/09/17 | 1,191 | 1,195 | 1,180 | 1,187 | 856,900 |
| 2021/09/16 | 1,208 | 1,209 | 1,187 | 1,197 | 560,000 |
| 2021/09/15 | 1,198 | 1,200 | 1,183 | 1,193 | 583,900 |
| 2021/09/14 | 1,222 | 1,225 | 1,212 | 1,225 | 550,900 |
| 2021/09/13 | 1,213 | 1,216 | 1,202 | 1,212 | 476,600 |
| 2021/09/10 | 1,213 | 1,223 | 1,210 | 1,222 | 654,100 |
| 2021/09/09 | 1,211 | 1,215 | 1,199 | 1,201 | 427,200 |
| 2021/09/08 | 1,194 | 1,206 | 1,191 | 1,204 | 481,300 |
| 2021/09/07 | 1,186 | 1,196 | 1,186 | 1,191 | 448,400 |
| 2021/09/06 | 1,189 | 1,189 | 1,172 | 1,181 | 398,000 |
| 2021/09/03 | 1,179 | 1,185 | 1,170 | 1,180 | 451,400 |
| 2021/09/02 | 1,167 | 1,176 | 1,165 | 1,173 | 428,400 |
| 2021/09/01 | 1,158 | 1,173 | 1,153 | 1,173 | 587,500 |
| 2021/08/31 | 1,148 | 1,153 | 1,138 | 1,144 | 659,000 |
| 2021/08/30 | 1,164 | 1,167 | 1,154 | 1,163 | 215,300 |
| 2021/08/27 | 1,153 | 1,157 | 1,145 | 1,149 | 289,300 |
| 2021/08/26 | 1,164 | 1,166 | 1,150 | 1,157 | 294,300 |
| 2021/08/25 | 1,157 | 1,165 | 1,152 | 1,154 | 357,600 |
| 2021/08/24 | 1,155 | 1,166 | 1,150 | 1,162 | 362,700 |
| 2021/08/23 | 1,155 | 1,170 | 1,151 | 1,154 | 502,500 |
| 2021/08/20 | 1,139 | 1,150 | 1,134 | 1,144 | 573,700 |
| 2021/08/19 | 1,140 | 1,151 | 1,128 | 1,128 | 324,600 |
| 2021/08/18 | 1,140 | 1,154 | 1,138 | 1,146 | 423,700 |
| 2021/08/17 | 1,158 | 1,158 | 1,132 | 1,133 | 477,100 |
| 2021/08/16 | 1,160 | 1,168 | 1,148 | 1,151 | 402,000 |
| 2021/08/13 | 1,156 | 1,168 | 1,156 | 1,164 | 396,500 |
| 2021/08/12 | 1,165 | 1,173 | 1,156 | 1,157 | 388,900 |
| 2021/08/11 | 1,165 | 1,165 | 1,155 | 1,158 | 411,800 |
| 2021/08/10 | 1,169 | 1,172 | 1,146 | 1,146 | 520,100 |
| 2021/08/06 | 1,206 | 1,213 | 1,168 | 1,170 | 701,200 |
| 2021/08/05 | 1,188 | 1,210 | 1,188 | 1,209 | 413,300 |
| 2021/08/04 | 1,200 | 1,206 | 1,196 | 1,196 | 445,200 |
| 2021/08/03 | 1,211 | 1,218 | 1,204 | 1,208 | 279,700 |
| 2021/08/02 | 1,195 | 1,226 | 1,192 | 1,222 | 624,000 |
| 2021/07/30 | 1,191 | 1,196 | 1,186 | 1,186 | 819,700 |
| 2021/07/29 | 1,216 | 1,222 | 1,206 | 1,208 | 344,500 |
| 2021/07/28 | 1,213 | 1,227 | 1,213 | 1,224 | 311,700 |
| 2021/07/27 | 1,230 | 1,239 | 1,227 | 1,239 | 341,700 |
| 2021/07/26 | 1,243 | 1,245 | 1,221 | 1,228 | 348,300 |
| 2021/07/21 | 1,218 | 1,229 | 1,211 | 1,213 | 480,000 |
| 2021/07/20 | 1,220 | 1,221 | 1,199 | 1,204 | 522,400 |
| 2021/07/19 | 1,219 | 1,226 | 1,212 | 1,221 | 395,900 |
| 2021/07/16 | 1,232 | 1,246 | 1,231 | 1,235 | 234,900 |
| 2021/07/15 | 1,254 | 1,255 | 1,238 | 1,240 | 368,400 |
| 2021/07/14 | 1,235 | 1,250 | 1,234 | 1,247 | 370,000 |
| 2021/07/13 | 1,245 | 1,246 | 1,238 | 1,246 | 326,900 |
| 2021/07/12 | 1,240 | 1,246 | 1,237 | 1,243 | 489,600 |
| 2021/07/09 | 1,199 | 1,217 | 1,191 | 1,215 | 757,800 |
| 2021/07/08 | 1,222 | 1,237 | 1,215 | 1,215 | 545,600 |
| 2021/07/07 | 1,230 | 1,239 | 1,225 | 1,234 | 430,300 |
| 2021/07/06 | 1,250 | 1,250 | 1,242 | 1,249 | 152,700 |
| 2021/07/05 | 1,238 | 1,245 | 1,236 | 1,244 | 268,800 |
| 2021/07/02 | 1,239 | 1,249 | 1,239 | 1,249 | 320,300 |
| 2021/07/01 | 1,244 | 1,251 | 1,239 | 1,241 | 318,000 |
| 2021/06/30 | 1,262 | 1,278 | 1,234 | 1,234 | 612,800 |
| 2021/06/29 | 1,248 | 1,256 | 1,244 | 1,250 | 287,400 |
| 2021/06/28 | 1,259 | 1,266 | 1,249 | 1,262 | 335,200 |
| 2021/06/25 | 1,269 | 1,277 | 1,262 | 1,264 | 374,700 |
| 2021/06/24 | 1,252 | 1,280 | 1,252 | 1,265 | 580,500 |
| 2021/06/23 | 1,250 | 1,253 | 1,236 | 1,244 | 481,800 |
| 2021/06/22 | 1,225 | 1,236 | 1,212 | 1,233 | 575,700 |
| 2021/06/21 | 1,218 | 1,220 | 1,182 | 1,188 | 669,900 |
| 2021/06/18 | 1,246 | 1,252 | 1,224 | 1,225 | 611,200 |
| 2021/06/17 | 1,277 | 1,280 | 1,247 | 1,251 | 768,000 |
| 2021/06/16 | 1,276 | 1,292 | 1,276 | 1,282 | 333,500 |
| 2021/06/15 | 1,273 | 1,285 | 1,271 | 1,276 | 400,400 |
| 2021/06/14 | 1,272 | 1,274 | 1,256 | 1,269 | 482,300 |
| 2021/06/11 | 1,261 | 1,269 | 1,254 | 1,257 | 557,300 |
| 2021/06/10 | 1,255 | 1,274 | 1,254 | 1,264 | 330,600 |
| 2021/06/09 | 1,270 | 1,278 | 1,266 | 1,270 | 255,600 |
| 2021/06/08 | 1,263 | 1,273 | 1,261 | 1,264 | 293,200 |
| 2021/06/07 | 1,260 | 1,266 | 1,253 | 1,261 | 378,600 |
| 2021/06/04 | 1,266 | 1,271 | 1,259 | 1,264 | 240,400 |
| 2021/06/03 | 1,250 | 1,270 | 1,248 | 1,256 | 380,500 |
| 2021/06/02 | 1,245 | 1,273 | 1,244 | 1,270 | 478,400 |
| 2021/06/01 | 1,238 | 1,244 | 1,229 | 1,240 | 370,400 |
| 2021/05/31 | 1,251 | 1,256 | 1,235 | 1,238 | 371,000 |
| 2021/05/28 | 1,255 | 1,263 | 1,248 | 1,256 | 579,500 |
| 2021/05/27 | 1,240 | 1,247 | 1,234 | 1,235 | 530,900 |
| 2021/05/26 | 1,230 | 1,257 | 1,230 | 1,248 | 524,800 |
| 2021/05/25 | 1,258 | 1,267 | 1,240 | 1,243 | 291,200 |
| 2021/05/24 | 1,236 | 1,263 | 1,236 | 1,256 | 315,600 |
| 2021/05/21 | 1,235 | 1,243 | 1,228 | 1,233 | 407,400 |
| 2021/05/20 | 1,222 | 1,242 | 1,222 | 1,229 | 283,100 |
| 2021/05/19 | 1,216 | 1,227 | 1,215 | 1,227 | 430,000 |
| 2021/05/18 | 1,220 | 1,235 | 1,219 | 1,223 | 532,900 |
| 2021/05/17 | 1,241 | 1,253 | 1,218 | 1,219 | 630,900 |
| 2021/05/14 | 1,250 | 1,251 | 1,209 | 1,211 | 966,000 |
| 2021/05/13 | 1,270 | 1,280 | 1,257 | 1,262 | 526,900 |
| 2021/05/12 | 1,297 | 1,309 | 1,276 | 1,285 | 449,600 |
| 2021/05/11 | 1,325 | 1,335 | 1,303 | 1,307 | 548,700 |
| 2021/05/10 | 1,327 | 1,349 | 1,315 | 1,340 | 497,600 |
| 2021/05/07 | 1,305 | 1,335 | 1,305 | 1,330 | 547,100 |
| 2021/05/06 | 1,315 | 1,332 | 1,310 | 1,313 | 667,100 |
| 2021/04/30 | 1,337 | 1,337 | 1,321 | 1,324 | 580,500 |
| 2021/04/28 | 1,323 | 1,327 | 1,318 | 1,321 | 337,600 |
| 2021/04/27 | 1,326 | 1,330 | 1,319 | 1,323 | 359,800 |
| 2021/04/26 | 1,321 | 1,328 | 1,317 | 1,322 | 263,100 |
| 2021/04/23 | 1,320 | 1,334 | 1,313 | 1,322 | 327,400 |
| 2021/04/22 | 1,340 | 1,343 | 1,316 | 1,325 | 456,000 |
| 2021/04/21 | 1,300 | 1,324 | 1,293 | 1,320 | 685,700 |
| 2021/04/20 | 1,317 | 1,320 | 1,307 | 1,310 | 557,500 |
| 2021/04/19 | 1,335 | 1,350 | 1,327 | 1,338 | 360,800 |
| 2021/04/16 | 1,332 | 1,347 | 1,322 | 1,343 | 465,600 |
| 2021/04/15 | 1,345 | 1,361 | 1,343 | 1,348 | 270,000 |
| 2021/04/14 | 1,324 | 1,341 | 1,312 | 1,340 | 394,200 |
| 2021/04/13 | 1,344 | 1,356 | 1,336 | 1,338 | 358,400 |
| 2021/04/12 | 1,329 | 1,344 | 1,322 | 1,344 | 560,100 |
| 2021/04/09 | 1,359 | 1,365 | 1,321 | 1,326 | 826,000 |
| 2021/04/08 | 1,350 | 1,350 | 1,330 | 1,338 | 475,200 |
| 2021/04/07 | 1,354 | 1,366 | 1,327 | 1,349 | 727,000 |
| 2021/04/06 | 1,345 | 1,354 | 1,298 | 1,340 | 1,435,800 |
| 2021/04/05 | 1,354 | 1,361 | 1,343 | 1,355 | 230,400 |
| 2021/04/02 | 1,368 | 1,377 | 1,345 | 1,352 | 412,700 |
| 2021/04/01 | 1,372 | 1,398 | 1,347 | 1,355 | 795,200 |
| 2021/03/31 | 1,358 | 1,371 | 1,339 | 1,355 | 886,800 |
| 2021/03/30 | 1,394 | 1,398 | 1,362 | 1,384 | 1,028,600 |
| 2021/03/29 | 1,445 | 1,447 | 1,385 | 1,403 | 1,158,600 |
| 2021/03/26 | 1,458 | 1,460 | 1,438 | 1,443 | 369,600 |
| 2021/03/25 | 1,415 | 1,448 | 1,414 | 1,440 | 343,100 |
| 2021/03/24 | 1,453 | 1,457 | 1,406 | 1,414 | 686,700 |
| 2021/03/23 | 1,483 | 1,485 | 1,454 | 1,460 | 659,400 |
| 2021/03/22 | 1,492 | 1,507 | 1,483 | 1,486 | 725,800 |
| 2021/03/19 | 1,498 | 1,498 | 1,473 | 1,490 | 1,123,900 |
| 2021/03/18 | 1,460 | 1,486 | 1,450 | 1,475 | 1,002,100 |
| 2021/03/17 | 1,422 | 1,443 | 1,413 | 1,438 | 591,000 |
| 2021/03/16 | 1,432 | 1,434 | 1,409 | 1,424 | 574,500 |
| 2021/03/15 | 1,421 | 1,439 | 1,418 | 1,432 | 468,300 |
| 2021/03/12 | 1,407 | 1,415 | 1,386 | 1,411 | 669,100 |
| 2021/03/11 | 1,399 | 1,418 | 1,396 | 1,406 | 661,500 |
| 2021/03/10 | 1,390 | 1,418 | 1,385 | 1,390 | 552,900 |
| 2021/03/09 | 1,412 | 1,426 | 1,397 | 1,415 | 637,000 |
| 2021/03/08 | 1,384 | 1,403 | 1,372 | 1,382 | 485,400 |
| 2021/03/05 | 1,344 | 1,368 | 1,338 | 1,364 | 597,000 |
| 2021/03/04 | 1,319 | 1,340 | 1,317 | 1,337 | 428,100 |
| 2021/03/03 | 1,336 | 1,349 | 1,321 | 1,346 | 410,600 |
| 2021/03/02 | 1,350 | 1,350 | 1,309 | 1,320 | 703,300 |
| 2021/03/01 | 1,318 | 1,333 | 1,309 | 1,333 | 357,000 |
| 2021/02/26 | 1,335 | 1,336 | 1,288 | 1,288 | 825,800 |
| 2021/02/25 | 1,340 | 1,359 | 1,330 | 1,348 | 957,800 |
| 2021/02/24 | 1,324 | 1,340 | 1,317 | 1,324 | 627,500 |
| 2021/02/22 | 1,320 | 1,331 | 1,316 | 1,320 | 497,700 |
| 2021/02/19 | 1,309 | 1,319 | 1,294 | 1,305 | 440,200 |
| 2021/02/18 | 1,316 | 1,319 | 1,302 | 1,308 | 507,800 |
| 2021/02/17 | 1,305 | 1,330 | 1,305 | 1,310 | 610,300 |
| 2021/02/16 | 1,302 | 1,315 | 1,292 | 1,309 | 783,200 |
| 2021/02/15 | 1,323 | 1,328 | 1,301 | 1,302 | 468,500 |
| 2021/02/12 | 1,303 | 1,312 | 1,294 | 1,309 | 715,100 |
| 2021/02/10 | 1,284 | 1,297 | 1,279 | 1,287 | 434,200 |
| 2021/02/09 | 1,316 | 1,317 | 1,276 | 1,296 | 675,700 |
| 2021/02/08 | 1,320 | 1,359 | 1,320 | 1,327 | 1,010,300 |
| 2021/02/05 | 1,256 | 1,315 | 1,253 | 1,294 | 1,088,200 |
| 2021/02/04 | 1,266 | 1,287 | 1,256 | 1,259 | 619,000 |
| 2021/02/03 | 1,264 | 1,282 | 1,257 | 1,278 | 536,000 |
| 2021/02/02 | 1,235 | 1,260 | 1,230 | 1,256 | 503,800 |
| 2021/02/01 | 1,216 | 1,249 | 1,216 | 1,235 | 592,500 |
| 2021/01/29 | 1,178 | 1,225 | 1,176 | 1,215 | 1,177,100 |
| 2021/01/28 | 1,165 | 1,189 | 1,162 | 1,182 | 1,998,000 |
| 2021/01/27 | 1,182 | 1,188 | 1,176 | 1,179 | 701,400 |
| 2021/01/26 | 1,176 | 1,178 | 1,167 | 1,174 | 584,500 |
| 2021/01/25 | 1,174 | 1,175 | 1,163 | 1,171 | 574,500 |
| 2021/01/22 | 1,172 | 1,180 | 1,166 | 1,174 | 543,600 |
| 2021/01/21 | 1,197 | 1,212 | 1,184 | 1,185 | 568,500 |
| 2021/01/20 | 1,175 | 1,185 | 1,172 | 1,181 | 450,300 |
| 2021/01/19 | 1,156 | 1,170 | 1,151 | 1,166 | 396,300 |
| 2021/01/18 | 1,169 | 1,170 | 1,150 | 1,156 | 331,400 |
| 2021/01/15 | 1,197 | 1,198 | 1,171 | 1,174 | 635,000 |
| 2021/01/14 | 1,173 | 1,209 | 1,169 | 1,203 | 714,600 |
| 2021/01/13 | 1,181 | 1,185 | 1,162 | 1,182 | 742,800 |
| 2021/01/12 | 1,175 | 1,181 | 1,161 | 1,177 | 845,100 |
| 2021/01/08 | 1,137 | 1,155 | 1,137 | 1,154 | 510,900 |
| 2021/01/07 | 1,136 | 1,162 | 1,129 | 1,131 | 743,800 |
| 2021/01/06 | 1,112 | 1,143 | 1,109 | 1,125 | 1,077,200 |
| 2021/01/05 | 1,078 | 1,101 | 1,078 | 1,101 | 564,800 |
| 2021/01/04 | 1,100 | 1,103 | 1,069 | 1,084 | 661,400 |