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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,075 | 1,080 | 1,071 | 1,074 | 215,000 |
| 2022/12/29 | 1,057 | 1,073 | 1,057 | 1,073 | 305,400 |
| 2022/12/28 | 1,065 | 1,068 | 1,060 | 1,064 | 232,100 |
| 2022/12/27 | 1,070 | 1,075 | 1,065 | 1,068 | 197,500 |
| 2022/12/26 | 1,071 | 1,074 | 1,065 | 1,068 | 199,800 |
| 2022/12/23 | 1,067 | 1,072 | 1,062 | 1,068 | 404,300 |
| 2022/12/22 | 1,063 | 1,070 | 1,053 | 1,070 | 347,700 |
| 2022/12/21 | 1,054 | 1,065 | 1,053 | 1,057 | 569,800 |
| 2022/12/20 | 1,071 | 1,072 | 1,050 | 1,054 | 525,600 |
| 2022/12/19 | 1,063 | 1,072 | 1,062 | 1,065 | 385,700 |
| 2022/12/16 | 1,074 | 1,085 | 1,072 | 1,072 | 617,500 |
| 2022/12/15 | 1,077 | 1,086 | 1,075 | 1,080 | 210,600 |
| 2022/12/14 | 1,090 | 1,093 | 1,078 | 1,078 | 390,700 |
| 2022/12/13 | 1,070 | 1,096 | 1,070 | 1,092 | 852,100 |
| 2022/12/12 | 1,079 | 1,079 | 1,069 | 1,071 | 425,400 |
| 2022/12/09 | 1,079 | 1,088 | 1,076 | 1,079 | 674,900 |
| 2022/12/08 | 1,069 | 1,074 | 1,062 | 1,074 | 608,900 |
| 2022/12/07 | 1,065 | 1,077 | 1,064 | 1,070 | 486,500 |
| 2022/12/06 | 1,060 | 1,071 | 1,058 | 1,071 | 478,900 |
| 2022/12/05 | 1,066 | 1,066 | 1,053 | 1,061 | 480,200 |
| 2022/12/02 | 1,065 | 1,066 | 1,051 | 1,063 | 630,500 |
| 2022/12/01 | 1,073 | 1,075 | 1,059 | 1,059 | 620,600 |
| 2022/11/30 | 1,094 | 1,096 | 1,074 | 1,077 | 1,177,700 |
| 2022/11/29 | 1,080 | 1,090 | 1,072 | 1,086 | 514,200 |
| 2022/11/28 | 1,096 | 1,099 | 1,082 | 1,083 | 461,400 |
| 2022/11/25 | 1,088 | 1,097 | 1,081 | 1,093 | 547,200 |
| 2022/11/24 | 1,073 | 1,088 | 1,070 | 1,085 | 809,300 |
| 2022/11/22 | 1,056 | 1,066 | 1,056 | 1,064 | 582,300 |
| 2022/11/21 | 1,045 | 1,053 | 1,045 | 1,050 | 473,500 |
| 2022/11/18 | 1,041 | 1,047 | 1,037 | 1,043 | 404,000 |
| 2022/11/17 | 1,030 | 1,043 | 1,030 | 1,042 | 275,500 |
| 2022/11/16 | 1,028 | 1,032 | 1,021 | 1,029 | 561,800 |
| 2022/11/15 | 1,024 | 1,035 | 1,024 | 1,033 | 361,800 |
| 2022/11/14 | 1,027 | 1,033 | 1,024 | 1,030 | 548,100 |
| 2022/11/11 | 1,028 | 1,030 | 1,018 | 1,027 | 657,800 |
| 2022/11/10 | 1,008 | 1,019 | 1,008 | 1,018 | 490,100 |
| 2022/11/09 | 1,015 | 1,024 | 1,009 | 1,012 | 465,400 |
| 2022/11/08 | 1,022 | 1,023 | 1,012 | 1,013 | 601,800 |
| 2022/11/07 | 1,023 | 1,023 | 1,008 | 1,014 | 844,900 |
| 2022/11/04 | 1,021 | 1,035 | 1,003 | 1,008 | 1,395,700 |
| 2022/11/02 | 1,045 | 1,056 | 1,036 | 1,040 | 1,580,300 |
| 2022/11/01 | 1,036 | 1,046 | 1,036 | 1,040 | 522,100 |
| 2022/10/31 | 1,038 | 1,040 | 1,035 | 1,035 | 338,500 |
| 2022/10/28 | 1,042 | 1,046 | 1,031 | 1,032 | 1,003,300 |
| 2022/10/27 | 1,050 | 1,053 | 1,043 | 1,046 | 290,900 |
| 2022/10/26 | 1,054 | 1,058 | 1,049 | 1,051 | 265,300 |
| 2022/10/25 | 1,049 | 1,054 | 1,041 | 1,050 | 326,100 |
| 2022/10/24 | 1,059 | 1,060 | 1,046 | 1,047 | 305,300 |
| 2022/10/21 | 1,056 | 1,059 | 1,049 | 1,053 | 332,400 |
| 2022/10/20 | 1,065 | 1,071 | 1,058 | 1,060 | 351,100 |
| 2022/10/19 | 1,068 | 1,074 | 1,065 | 1,073 | 216,300 |
| 2022/10/18 | 1,069 | 1,072 | 1,066 | 1,068 | 256,800 |
| 2022/10/17 | 1,064 | 1,072 | 1,058 | 1,060 | 350,100 |
| 2022/10/14 | 1,070 | 1,076 | 1,055 | 1,070 | 522,300 |
| 2022/10/13 | 1,046 | 1,055 | 1,045 | 1,053 | 474,500 |
| 2022/10/12 | 1,057 | 1,066 | 1,053 | 1,061 | 327,200 |
| 2022/10/11 | 1,053 | 1,063 | 1,051 | 1,056 | 357,500 |
| 2022/10/07 | 1,063 | 1,066 | 1,059 | 1,063 | 375,400 |
| 2022/10/06 | 1,077 | 1,088 | 1,073 | 1,075 | 431,400 |
| 2022/10/05 | 1,080 | 1,082 | 1,069 | 1,069 | 550,000 |
| 2022/10/04 | 1,066 | 1,076 | 1,062 | 1,073 | 542,400 |
| 2022/10/03 | 1,053 | 1,055 | 1,044 | 1,048 | 549,200 |
| 2022/09/30 | 1,065 | 1,069 | 1,055 | 1,062 | 696,300 |
| 2022/09/29 | 1,062 | 1,075 | 1,060 | 1,071 | 678,000 |
| 2022/09/28 | 1,063 | 1,070 | 1,058 | 1,069 | 990,700 |
| 2022/09/27 | 1,078 | 1,084 | 1,077 | 1,079 | 450,300 |
| 2022/09/26 | 1,088 | 1,090 | 1,076 | 1,079 | 775,100 |
| 2022/09/22 | 1,095 | 1,099 | 1,090 | 1,093 | 524,500 |
| 2022/09/21 | 1,095 | 1,107 | 1,095 | 1,103 | 438,500 |
| 2022/09/20 | 1,105 | 1,113 | 1,104 | 1,112 | 523,700 |
| 2022/09/16 | 1,095 | 1,100 | 1,091 | 1,096 | 404,500 |
| 2022/09/15 | 1,085 | 1,096 | 1,071 | 1,093 | 1,125,800 |
| 2022/09/14 | 1,089 | 1,092 | 1,085 | 1,088 | 609,400 |
| 2022/09/13 | 1,101 | 1,106 | 1,095 | 1,103 | 296,400 |
| 2022/09/12 | 1,108 | 1,113 | 1,100 | 1,104 | 409,000 |
| 2022/09/09 | 1,091 | 1,102 | 1,091 | 1,102 | 411,000 |
| 2022/09/08 | 1,090 | 1,096 | 1,087 | 1,095 | 466,700 |
| 2022/09/07 | 1,094 | 1,097 | 1,082 | 1,086 | 580,800 |
| 2022/09/06 | 1,097 | 1,107 | 1,094 | 1,095 | 508,100 |
| 2022/09/05 | 1,098 | 1,099 | 1,090 | 1,090 | 535,100 |
| 2022/09/02 | 1,098 | 1,102 | 1,092 | 1,101 | 737,200 |
| 2022/09/01 | 1,092 | 1,108 | 1,091 | 1,106 | 605,400 |
| 2022/08/31 | 1,095 | 1,107 | 1,094 | 1,105 | 683,500 |
| 2022/08/30 | 1,105 | 1,106 | 1,100 | 1,104 | 375,600 |
| 2022/08/29 | 1,100 | 1,105 | 1,097 | 1,101 | 639,900 |
| 2022/08/26 | 1,114 | 1,122 | 1,103 | 1,115 | 708,500 |
| 2022/08/25 | 1,127 | 1,134 | 1,124 | 1,130 | 438,600 |
| 2022/08/24 | 1,118 | 1,131 | 1,115 | 1,130 | 693,200 |
| 2022/08/23 | 1,110 | 1,114 | 1,105 | 1,114 | 552,200 |
| 2022/08/22 | 1,109 | 1,120 | 1,108 | 1,119 | 499,200 |
| 2022/08/19 | 1,110 | 1,119 | 1,109 | 1,117 | 435,000 |
| 2022/08/18 | 1,111 | 1,116 | 1,111 | 1,113 | 338,000 |
| 2022/08/17 | 1,118 | 1,123 | 1,114 | 1,119 | 387,800 |
| 2022/08/16 | 1,117 | 1,118 | 1,111 | 1,112 | 254,900 |
| 2022/08/15 | 1,123 | 1,124 | 1,111 | 1,120 | 290,100 |
| 2022/08/12 | 1,114 | 1,126 | 1,107 | 1,120 | 535,900 |
| 2022/08/10 | 1,106 | 1,110 | 1,097 | 1,103 | 565,100 |
| 2022/08/09 | 1,128 | 1,128 | 1,103 | 1,106 | 539,800 |
| 2022/08/08 | 1,123 | 1,131 | 1,117 | 1,124 | 557,800 |
| 2022/08/05 | 1,124 | 1,144 | 1,123 | 1,140 | 636,700 |
| 2022/08/04 | 1,146 | 1,148 | 1,133 | 1,137 | 379,300 |
| 2022/08/03 | 1,139 | 1,139 | 1,124 | 1,136 | 461,100 |
| 2022/08/02 | 1,137 | 1,148 | 1,129 | 1,135 | 344,900 |
| 2022/08/01 | 1,159 | 1,159 | 1,138 | 1,148 | 648,700 |
| 2022/07/29 | 1,177 | 1,178 | 1,152 | 1,155 | 580,100 |
| 2022/07/28 | 1,196 | 1,196 | 1,176 | 1,177 | 501,300 |
| 2022/07/27 | 1,213 | 1,217 | 1,188 | 1,193 | 392,300 |
| 2022/07/26 | 1,213 | 1,227 | 1,211 | 1,222 | 397,900 |
| 2022/07/25 | 1,217 | 1,225 | 1,211 | 1,222 | 405,000 |
| 2022/07/22 | 1,212 | 1,223 | 1,208 | 1,218 | 318,800 |
| 2022/07/21 | 1,179 | 1,209 | 1,179 | 1,209 | 398,500 |
| 2022/07/20 | 1,177 | 1,190 | 1,172 | 1,189 | 507,000 |
| 2022/07/19 | 1,164 | 1,164 | 1,154 | 1,160 | 345,600 |
| 2022/07/15 | 1,154 | 1,161 | 1,144 | 1,151 | 276,700 |
| 2022/07/14 | 1,160 | 1,163 | 1,150 | 1,152 | 302,700 |
| 2022/07/13 | 1,172 | 1,172 | 1,163 | 1,165 | 300,700 |
| 2022/07/12 | 1,175 | 1,179 | 1,155 | 1,160 | 427,600 |
| 2022/07/11 | 1,180 | 1,190 | 1,176 | 1,188 | 515,500 |
| 2022/07/08 | 1,168 | 1,180 | 1,159 | 1,167 | 529,900 |
| 2022/07/07 | 1,199 | 1,200 | 1,154 | 1,170 | 589,000 |
| 2022/07/06 | 1,183 | 1,196 | 1,179 | 1,184 | 671,700 |
| 2022/07/05 | 1,201 | 1,208 | 1,189 | 1,190 | 695,500 |
| 2022/07/04 | 1,178 | 1,206 | 1,175 | 1,205 | 777,500 |
| 2022/07/01 | 1,158 | 1,176 | 1,158 | 1,164 | 844,100 |
| 2022/06/30 | 1,157 | 1,169 | 1,145 | 1,149 | 896,600 |
| 2022/06/29 | 1,137 | 1,157 | 1,129 | 1,152 | 787,100 |
| 2022/06/28 | 1,132 | 1,145 | 1,125 | 1,140 | 461,800 |
| 2022/06/27 | 1,136 | 1,136 | 1,122 | 1,126 | 399,000 |
| 2022/06/24 | 1,135 | 1,135 | 1,117 | 1,121 | 422,600 |
| 2022/06/23 | 1,126 | 1,136 | 1,120 | 1,124 | 411,400 |
| 2022/06/22 | 1,135 | 1,139 | 1,127 | 1,128 | 428,600 |
| 2022/06/21 | 1,110 | 1,133 | 1,110 | 1,127 | 631,700 |
| 2022/06/20 | 1,124 | 1,125 | 1,096 | 1,101 | 404,000 |
| 2022/06/17 | 1,102 | 1,125 | 1,102 | 1,116 | 588,200 |
| 2022/06/16 | 1,130 | 1,146 | 1,121 | 1,128 | 460,500 |
| 2022/06/15 | 1,143 | 1,146 | 1,118 | 1,120 | 409,200 |
| 2022/06/14 | 1,127 | 1,144 | 1,126 | 1,137 | 392,500 |
| 2022/06/13 | 1,150 | 1,156 | 1,132 | 1,150 | 545,500 |
| 2022/06/10 | 1,166 | 1,175 | 1,162 | 1,168 | 473,400 |
| 2022/06/09 | 1,152 | 1,178 | 1,149 | 1,171 | 574,500 |
| 2022/06/08 | 1,136 | 1,153 | 1,133 | 1,152 | 715,200 |
| 2022/06/07 | 1,133 | 1,139 | 1,130 | 1,133 | 386,400 |
| 2022/06/06 | 1,107 | 1,131 | 1,107 | 1,129 | 407,600 |
| 2022/06/03 | 1,132 | 1,132 | 1,118 | 1,123 | 351,100 |
| 2022/06/02 | 1,113 | 1,126 | 1,107 | 1,119 | 609,800 |
| 2022/06/01 | 1,110 | 1,134 | 1,107 | 1,133 | 801,900 |
| 2022/05/31 | 1,098 | 1,110 | 1,096 | 1,096 | 769,100 |
| 2022/05/30 | 1,091 | 1,107 | 1,080 | 1,103 | 935,100 |
| 2022/05/27 | 1,076 | 1,087 | 1,073 | 1,087 | 887,700 |
| 2022/05/26 | 1,059 | 1,076 | 1,059 | 1,067 | 698,400 |
| 2022/05/25 | 1,062 | 1,068 | 1,055 | 1,058 | 945,900 |
| 2022/05/24 | 1,080 | 1,083 | 1,063 | 1,066 | 985,500 |
| 2022/05/23 | 1,071 | 1,083 | 1,070 | 1,078 | 1,350,400 |
| 2022/05/20 | 1,063 | 1,080 | 1,060 | 1,076 | 1,045,000 |
| 2022/05/19 | 1,081 | 1,088 | 1,066 | 1,088 | 1,157,600 |
| 2022/05/18 | 1,109 | 1,116 | 1,101 | 1,104 | 826,000 |
| 2022/05/17 | 1,107 | 1,118 | 1,104 | 1,111 | 693,500 |
| 2022/05/16 | 1,136 | 1,137 | 1,119 | 1,121 | 510,300 |
| 2022/05/13 | 1,132 | 1,143 | 1,115 | 1,124 | 745,700 |
| 2022/05/12 | 1,132 | 1,132 | 1,112 | 1,115 | 414,700 |
| 2022/05/11 | 1,129 | 1,130 | 1,119 | 1,122 | 325,300 |
| 2022/05/10 | 1,130 | 1,141 | 1,126 | 1,137 | 280,600 |
| 2022/05/09 | 1,138 | 1,145 | 1,122 | 1,137 | 403,900 |
| 2022/05/06 | 1,126 | 1,150 | 1,121 | 1,150 | 586,300 |
| 2022/05/02 | 1,104 | 1,131 | 1,101 | 1,129 | 407,400 |
| 2022/04/28 | 1,110 | 1,122 | 1,099 | 1,122 | 419,600 |
| 2022/04/27 | 1,096 | 1,108 | 1,095 | 1,108 | 494,300 |
| 2022/04/26 | 1,105 | 1,119 | 1,104 | 1,110 | 442,700 |
| 2022/04/25 | 1,107 | 1,107 | 1,095 | 1,102 | 385,700 |
| 2022/04/22 | 1,108 | 1,116 | 1,103 | 1,114 | 358,000 |
| 2022/04/21 | 1,114 | 1,128 | 1,113 | 1,123 | 448,200 |
| 2022/04/20 | 1,123 | 1,132 | 1,117 | 1,125 | 354,800 |
| 2022/04/19 | 1,114 | 1,118 | 1,104 | 1,117 | 486,300 |
| 2022/04/18 | 1,105 | 1,106 | 1,095 | 1,105 | 344,200 |
| 2022/04/15 | 1,114 | 1,120 | 1,110 | 1,113 | 323,000 |
| 2022/04/14 | 1,122 | 1,127 | 1,117 | 1,124 | 285,900 |
| 2022/04/13 | 1,120 | 1,124 | 1,108 | 1,123 | 495,500 |
| 2022/04/12 | 1,119 | 1,133 | 1,119 | 1,125 | 278,600 |
| 2022/04/11 | 1,115 | 1,126 | 1,111 | 1,118 | 520,500 |
| 2022/04/08 | 1,148 | 1,154 | 1,123 | 1,129 | 480,000 |
| 2022/04/07 | 1,150 | 1,154 | 1,142 | 1,146 | 548,700 |
| 2022/04/06 | 1,188 | 1,202 | 1,174 | 1,174 | 466,300 |
| 2022/04/05 | 1,198 | 1,199 | 1,177 | 1,194 | 544,200 |
| 2022/04/04 | 1,178 | 1,203 | 1,173 | 1,190 | 507,700 |
| 2022/04/01 | 1,154 | 1,173 | 1,148 | 1,172 | 307,000 |
| 2022/03/31 | 1,176 | 1,197 | 1,172 | 1,173 | 599,800 |
| 2022/03/30 | 1,190 | 1,193 | 1,174 | 1,187 | 502,700 |
| 2022/03/29 | 1,216 | 1,216 | 1,203 | 1,214 | 518,800 |
| 2022/03/28 | 1,225 | 1,232 | 1,211 | 1,220 | 376,300 |
| 2022/03/25 | 1,241 | 1,244 | 1,218 | 1,221 | 362,500 |
| 2022/03/24 | 1,248 | 1,250 | 1,225 | 1,241 | 349,300 |
| 2022/03/23 | 1,249 | 1,262 | 1,241 | 1,254 | 314,900 |
| 2022/03/22 | 1,228 | 1,248 | 1,224 | 1,231 | 454,200 |
| 2022/03/18 | 1,200 | 1,221 | 1,190 | 1,219 | 995,200 |
| 2022/03/17 | 1,228 | 1,233 | 1,210 | 1,219 | 599,100 |
| 2022/03/16 | 1,182 | 1,201 | 1,180 | 1,194 | 479,600 |
| 2022/03/15 | 1,157 | 1,179 | 1,153 | 1,173 | 329,000 |
| 2022/03/14 | 1,157 | 1,179 | 1,151 | 1,167 | 272,400 |
| 2022/03/11 | 1,155 | 1,157 | 1,139 | 1,153 | 371,900 |
| 2022/03/10 | 1,160 | 1,171 | 1,155 | 1,167 | 430,900 |
| 2022/03/09 | 1,147 | 1,161 | 1,138 | 1,142 | 287,000 |
| 2022/03/08 | 1,162 | 1,169 | 1,137 | 1,143 | 404,200 |
| 2022/03/07 | 1,196 | 1,198 | 1,169 | 1,181 | 394,700 |
| 2022/03/04 | 1,219 | 1,225 | 1,208 | 1,214 | 268,200 |
| 2022/03/03 | 1,231 | 1,233 | 1,212 | 1,219 | 395,200 |
| 2022/03/02 | 1,211 | 1,227 | 1,206 | 1,218 | 273,700 |
| 2022/03/01 | 1,249 | 1,250 | 1,222 | 1,226 | 488,500 |
| 2022/02/28 | 1,244 | 1,250 | 1,227 | 1,246 | 416,000 |
| 2022/02/25 | 1,228 | 1,235 | 1,211 | 1,225 | 353,500 |
| 2022/02/24 | 1,227 | 1,243 | 1,218 | 1,241 | 286,800 |
| 2022/02/22 | 1,240 | 1,247 | 1,224 | 1,237 | 285,300 |
| 2022/02/21 | 1,252 | 1,261 | 1,241 | 1,255 | 200,900 |
| 2022/02/18 | 1,276 | 1,278 | 1,265 | 1,272 | 285,400 |
| 2022/02/17 | 1,301 | 1,305 | 1,281 | 1,284 | 288,700 |
| 2022/02/16 | 1,300 | 1,310 | 1,296 | 1,301 | 321,500 |
| 2022/02/15 | 1,282 | 1,298 | 1,279 | 1,286 | 380,000 |
| 2022/02/14 | 1,272 | 1,283 | 1,263 | 1,280 | 372,300 |
| 2022/02/10 | 1,288 | 1,291 | 1,271 | 1,284 | 412,600 |
| 2022/02/09 | 1,298 | 1,305 | 1,279 | 1,284 | 498,300 |
| 2022/02/08 | 1,247 | 1,299 | 1,247 | 1,295 | 555,800 |
| 2022/02/07 | 1,240 | 1,268 | 1,236 | 1,253 | 674,600 |
| 2022/02/04 | 1,200 | 1,268 | 1,200 | 1,256 | 1,123,800 |
| 2022/02/03 | 1,169 | 1,174 | 1,159 | 1,170 | 557,100 |
| 2022/02/02 | 1,158 | 1,182 | 1,153 | 1,170 | 869,400 |
| 2022/02/01 | 1,147 | 1,160 | 1,143 | 1,150 | 339,300 |
| 2022/01/31 | 1,140 | 1,153 | 1,133 | 1,153 | 384,300 |
| 2022/01/28 | 1,143 | 1,160 | 1,140 | 1,151 | 297,400 |
| 2022/01/27 | 1,148 | 1,159 | 1,117 | 1,124 | 375,600 |
| 2022/01/26 | 1,151 | 1,159 | 1,146 | 1,149 | 288,400 |
| 2022/01/25 | 1,174 | 1,180 | 1,144 | 1,156 | 354,000 |
| 2022/01/24 | 1,175 | 1,180 | 1,164 | 1,179 | 402,400 |
| 2022/01/21 | 1,155 | 1,171 | 1,147 | 1,171 | 386,200 |
| 2022/01/20 | 1,160 | 1,175 | 1,157 | 1,166 | 414,100 |
| 2022/01/19 | 1,144 | 1,169 | 1,144 | 1,160 | 583,700 |
| 2022/01/18 | 1,187 | 1,189 | 1,159 | 1,165 | 423,400 |
| 2022/01/17 | 1,158 | 1,180 | 1,157 | 1,176 | 345,000 |
| 2022/01/14 | 1,154 | 1,158 | 1,140 | 1,157 | 490,000 |
| 2022/01/13 | 1,151 | 1,156 | 1,149 | 1,150 | 291,200 |
| 2022/01/12 | 1,150 | 1,163 | 1,148 | 1,154 | 470,600 |
| 2022/01/11 | 1,138 | 1,144 | 1,131 | 1,143 | 355,900 |
| 2022/01/07 | 1,123 | 1,139 | 1,121 | 1,136 | 515,600 |
| 2022/01/06 | 1,132 | 1,140 | 1,116 | 1,119 | 605,000 |
| 2022/01/05 | 1,134 | 1,136 | 1,121 | 1,135 | 502,700 |
| 2022/01/04 | 1,120 | 1,127 | 1,108 | 1,121 | 373,300 |