[4676 東証1部] フジ・メディア・ホールディングス 日足 時系列データ

[4676 東証1部] フジ・メディア・ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221623.001635.001600.001606.008193001321762000
2017-09-211582.001616.001580.001608.007238001161339000
2017-09-201566.001572.001557.001569.006833001069852800
2017-09-191580.001585.001562.001571.007359001154753100
2017-09-151576.001579.001556.001556.0015445002411393200
2017-09-141581.001602.001574.001583.00535300848589400
2017-09-131599.001599.001562.001582.007794001229536100
2017-09-121590.001592.001571.001590.00453200718077300
2017-09-111584.001592.001566.001569.00327900517121100
2017-09-081555.001577.001554.001568.00496300776591900
2017-09-071573.001577.001562.001566.006788001064089900
2017-09-061588.001594.001567.001580.00559800884118100
2017-09-051626.001628.001599.001603.00603600970619400
2017-09-041626.001633.001617.001622.00303500492770800
2017-09-011647.001649.001625.001636.00431700705737500
2017-08-311611.001649.001609.001644.008335001365956500
2017-08-301596.001603.001586.001599.00603500963492400
2017-08-291579.001599.001579.001593.00574700915356200
2017-08-281596.001608.001581.001596.00429000683666200
2017-08-251607.001616.001594.001596.00428800687889600
2017-08-241630.001630.001599.001601.007946001280531800
2017-08-231659.001663.001636.001638.00539800888859500
2017-08-221630.001637.001624.001634.00564500921055600
2017-08-211653.001661.001629.001630.006410001050098800
2017-08-181629.001652.001628.001651.007624001252414500
2017-08-171657.001665.001642.001644.006445001064046500
2017-08-161670.001695.001664.001666.0012110002031521500
2017-08-151630.001660.001622.001651.00558100920002800
2017-08-141621.001638.001621.001629.00596000971130900
2017-08-101643.001657.001637.001649.006246001030478200
2017-08-091642.001651.001627.001641.006336001038237400
2017-08-081661.001662.001643.001646.00484500798821600
2017-08-071668.001669.001660.001666.00362400603514100
2017-08-041667.001675.001660.001661.00580200966120300
2017-08-031650.001670.001647.001660.0010732001781089600
2017-08-021610.001647.001607.001643.0011327001852767000
2017-08-011554.001623.001548.001610.0010853001730188400
2017-07-311594.001611.001586.001594.007614001216930500
2017-07-281583.001595.001579.001594.00525100834791000
2017-07-271583.001605.001583.001589.00523400834326400
2017-07-261611.001612.001587.001592.00534200852281900
2017-07-251608.001617.001600.001602.007088001138135000
2017-07-241587.001606.001582.001604.00435300695349900
2017-07-211594.001604.001590.001595.00443000707586300
2017-07-201574.001603.001569.001602.006894001098184700
2017-07-191557.001581.001556.001577.007374001160557400
2017-07-181561.001571.001542.001558.007356001144060700
2017-07-141554.001574.001551.001558.008205001282617700
2017-07-131540.001545.001533.001542.006684001030397500
2017-07-121515.001529.001512.001524.00506600771480800
2017-07-111505.001519.001501.001515.00479900725984100
2017-07-101520.001520.001499.001510.007530001135496600
2017-07-071510.001524.001510.001515.006903001047168400
2017-07-061516.001523.001510.001518.008121001231708800
2017-07-051520.001532.001515.001524.007029001071607000
2017-07-041524.001527.001512.001517.007678001166599600
2017-07-031514.001527.001512.001519.00544600827751600
2017-06-301521.001532.001519.001526.008752001335033600
2017-06-291499.001539.001498.001532.0012647001929108500
2017-06-281482.001490.001478.001484.007044001045752900
2017-06-271480.001488.001475.001481.0010214001513510400
2017-06-261481.001487.001479.001481.00560200829934100
2017-06-231480.001487.001473.001483.006906001023501700
2017-06-221476.001487.001476.001483.007690001139807700
2017-06-211482.001484.001475.001480.006969001031129700
2017-06-201493.001501.001490.001491.0010710001600594000
2017-06-191485.001487.001477.001482.00524500777371300
2017-06-161476.001484.001472.001479.008217001214704900
2017-06-151462.001475.001459.001463.0011358001665341300
2017-06-141475.001478.001464.001469.009632001417266000
2017-06-131465.001469.001458.001462.008663001268339900
2017-06-121475.001485.001466.001474.008676001278464200
2017-06-091486.001489.001475.001479.0013293001969111400
2017-06-081492.001497.001475.001475.0013749002038354800
2017-06-071486.001497.001481.001489.0017328002579067100
2017-06-061521.001522.001502.001502.00617000930798300
2017-06-051537.001537.001521.001527.00638400975948600
2017-06-021524.001539.001515.001538.0012979001989847700
2017-06-011510.001526.001503.001526.0011969001815995900
2017-05-311499.001510.001493.001495.0012343001848180100
2017-05-301515.001523.001500.001517.0011808001786668400
2017-05-291529.001539.001507.001509.0012648001918489200
2017-05-261555.001573.001551.001565.009664001512890500
2017-05-251564.001570.001557.001562.008710001361976700
2017-05-241564.001568.001542.001546.0010190001579212100
2017-05-231555.001562.001544.001553.009528001480229800
2017-05-221539.001554.001537.001549.0010201001579202000
2017-05-191537.001538.001522.001532.0014292002188358400
2017-05-181543.001552.001531.001532.0012341001897243300
2017-05-171578.001589.001564.001570.009168001441354300
2017-05-161600.001601.001586.001592.009542001519828200
2017-05-151583.001593.001575.001584.007011001108760400
2017-05-121589.001607.001584.001595.009438001507472000
2017-05-111648.001649.001600.001621.0013080002131135700
2017-05-101654.001654.001636.001645.007807001282528100
2017-05-091644.001654.001636.001648.006187001018857000
2017-05-081637.001645.001625.001644.0010976001798891000
2017-05-021591.001602.001590.001600.006771001080871800
2017-05-011589.001593.001577.001587.00458700726288000
2017-04-281570.001602.001570.001592.0010061001599836700
2017-04-271584.001587.001569.001584.007496001184233500
2017-04-261584.001591.001569.001589.007065001117675400
2017-04-251589.001596.001574.001584.009983001579841700
2017-04-241590.001595.001573.001580.009418001488979900
2017-04-211590.001591.001567.001581.007899001246828500
2017-04-201575.001595.001568.001573.0013015002054064400
2017-04-191576.001593.001556.001565.0012955002030145900
2017-04-181575.001589.001575.001586.007671001214351900
2017-04-171558.001572.001554.001568.00496100775717900
2017-04-141575.001575.001553.001560.00580400906162300
2017-04-131559.001591.001558.001583.0013759002171066400
2017-04-121571.001584.001560.001567.0010614001664126200
2017-04-111587.001597.001581.001591.007369001170552200
2017-04-101594.001597.001580.001584.006314001001944500
2017-04-071567.001594.001559.001587.0013679002166832900
2017-04-061565.001569.001548.001553.009655001501408900
2017-04-051565.001572.001556.001571.0011318001770927400
2017-04-041566.001576.001544.001555.0012272001910703800
2017-04-031554.001574.001549.001566.0010535001647604400
2017-03-311565.001566.001536.001536.0010018001554966200
2017-03-301547.001548.001526.001536.008608001322450000
2017-03-291554.001560.001535.001547.009650001492169600
2017-03-281544.001558.001535.001558.009403001459072900
2017-03-271542.001552.001527.001533.00561900861807400
2017-03-241535.001561.001525.001554.008441001308133200
2017-03-231544.001545.001513.001525.009875001506485800
2017-03-221555.001570.001547.001548.006650001034601700
2017-03-211579.001594.001567.001580.009806001549453800
2017-03-171587.001595.001576.001592.007993001269471400
2017-03-161588.001600.001580.001596.0010443001664509300
2017-03-151589.001594.001579.001582.00511400810786900
2017-03-141600.001600.001576.001584.00489100775968200
2017-03-131588.001595.001576.001591.008748001390289000
2017-03-101605.001607.001575.001585.007976001267715900
2017-03-091574.001576.001564.001565.00399500626433900
2017-03-081563.001576.001556.001567.00436800684677300
2017-03-071570.001582.001560.001563.007086001110149600
2017-03-061566.001575.001561.001570.00626900982832400
2017-03-031586.001608.001570.001574.008820001397225000
2017-03-021583.001584.001568.001571.00488500768522400
2017-03-011546.001568.001544.001565.00554100864337800
2017-02-281542.001575.001542.001546.008923001388668800
2017-02-271545.001554.001533.001545.006580001016121000
2017-02-241550.001559.001546.001551.00531100824749000
2017-02-231554.001559.001543.001553.00624000967229200
2017-02-221561.001568.001549.001555.00508100791117200
2017-02-211539.001566.001536.001559.00615200956746700
2017-02-201517.001537.001515.001537.00596600911301300
2017-02-171540.001550.001531.001538.00518900797582900
2017-02-161535.001557.001535.001544.008351001289831900
2017-02-151560.001567.001538.001556.009358001454932300
2017-02-141570.001574.001549.001552.007992001248465600
2017-02-131558.001562.001546.001557.00638900994369300
2017-02-101538.001549.001528.001548.007401001141053700
2017-02-091524.001528.001511.001511.00649700984626600
2017-02-081535.001542.001527.001533.008020001229154200
2017-02-071520.001541.001516.001537.0011410001745186300
2017-02-061488.001503.001466.001503.0022840003406730800
2017-02-031606.001619.001602.001608.00509900821154700
2017-02-021639.001639.001605.001606.006296001017787700
2017-02-011623.001645.001623.001641.00361800592282800
2017-01-311630.001646.001626.001637.00514300841742000
2017-01-301640.001645.001626.001642.00300200491449700
2017-01-271664.001669.001641.001643.00553600914270800
2017-01-261631.001658.001628.001647.007790001281164800
2017-01-251647.001657.001613.001620.00584600950100600
2017-01-241622.001639.001617.001634.00407900665294100
2017-01-231608.001635.001602.001625.006336001028998100
2017-01-201637.001647.001632.001640.00598000980882500
2017-01-191635.001648.001632.001637.009048001484610000
2017-01-181633.001644.001607.001623.0012310001996089800
2017-01-171667.001668.001649.001656.006352001051876600
2017-01-161694.001696.001671.001683.00468700788354400
2017-01-131684.001709.001681.001704.005936001010150400
2017-01-121703.001703.001676.001689.006650001122197300
2017-01-111692.001707.001662.001696.007053001194737700
2017-01-101705.001706.001677.001695.007884001334756100
2017-01-061676.001707.001671.001703.009015001527759000
2017-01-051680.001690.001677.001688.007443001254223400
2017-01-041639.001678.001632.001674.007070001178058500
2016-12-301644.001645.001628.001636.00405100662641500
2016-12-291650.001657.001629.001635.00591100967732300
2016-12-281650.001669.001649.001656.00400600664515900
2016-12-271657.001663.001641.001644.00430700710283200
2016-12-261664.001671.001650.001663.00596600992029100
2016-12-221659.001663.001648.001659.006120001013647000
2016-12-211650.001673.001650.001658.008096001345340600
2016-12-201647.001660.001621.001641.0010561001729758200
2016-12-191641.001665.001636.001663.007697001274985400
2016-12-161676.001676.001648.001660.0010826001798837100
2016-12-151670.001677.001652.001666.00569300948649000
2016-12-141678.001679.001662.001665.00535700894593800
2016-12-131650.001695.001650.001678.007861001318354700
2016-12-121667.001675.001649.001659.007137001185982100
2016-12-091661.001679.001652.001667.008952001491662100
2016-12-081639.001658.001629.001650.0011510001894309100
2016-12-071617.001626.001607.001623.0010554001709291800
2016-12-061570.001617.001568.001604.0013814002209183900
2016-12-051557.001565.001537.001544.009353001448204800
2016-12-021544.001596.001541.001586.0017923002834534400
2016-12-011560.001571.001539.001548.0012567001952602600
2016-11-301521.001560.001521.001534.0012130001870210300
2016-11-291508.001516.001501.001515.006629001001781400
2016-11-281500.001516.001493.001513.007657001152513400
2016-11-251494.001515.001488.001497.008517001276625100
2016-11-241500.001500.001480.001495.006922001034109100
2016-11-221475.001496.001474.001495.007436001107977900
2016-11-211474.001488.001464.001481.006987001034853600
2016-11-181486.001488.001469.001475.008342001231668200
2016-11-171472.001491.001471.001479.007045001042527500
2016-11-161471.001477.001457.001475.009190001353255300
2016-11-151469.001473.001433.001449.0010925001578471500
2016-11-141451.001466.001432.001453.0013312001934165300
2016-11-111495.001498.001446.001451.0017389002546299500
2016-11-101491.001502.001477.001494.0015278002277712200
2016-11-091487.001498.001419.001437.0021237003094844100
2016-11-081494.001495.001469.001482.0013836002048749500
2016-11-071495.001505.001479.001502.008602001287265900
2016-11-041493.001507.001475.001493.0016254002421414400
2016-11-021514.001520.001501.001511.0015732002376919600
2016-11-011457.001506.001455.001494.0017017002536340900
2016-10-311437.001469.001427.001450.0015438002234222500
2016-10-281438.001446.001430.001442.0010909001569256700
2016-10-271460.001463.001429.001444.0011830001710795900
2016-10-261452.001461.001438.001461.0011586001685784800
2016-10-251420.001448.001418.001446.007373001061850600
2016-10-241415.001418.001396.001413.0010751001515115200
2016-10-211420.001425.001408.001416.0010031001419807100
2016-10-201400.001417.001397.001415.008643001218350800
2016-10-191403.001421.001388.001402.0011444001600083300
2016-10-181402.001421.001393.001421.009495001339997300
2016-10-171391.001404.001382.001397.007642001067213800
2016-10-141390.001394.001376.001391.009111001262876200
2016-10-131403.001413.001388.001397.0014595002039865300
2016-10-121409.001424.001401.001410.00624400883327000
2016-10-111428.001439.001423.001427.00565900809234300
2016-10-071435.001435.001412.001431.0010690001523828200
2016-10-061425.001432.001412.001425.008188001166016700
2016-10-051403.001427.001396.001414.0010852001532981900
2016-10-041394.001403.001384.001396.007338001023336100
2016-10-031378.001387.001368.001380.00622600858782300
2016-09-301370.001377.001356.001367.008786001202652200
2016-09-291390.001403.001382.001395.0011926001662518400
2016-09-281365.001387.001360.001381.0011690001607509500
2016-09-271390.001399.001365.001399.0012547001738301700
2016-09-261404.001410.001386.001391.009328001298038600
2016-09-231383.001413.001377.001395.0017570002452939000
2016-09-211328.001381.001324.001380.0014649001988127600
2016-09-201293.001342.001270.001327.0016343002159588400
2016-09-161313.001313.001292.001295.0017377002256031200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog