[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 
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
2016-09-151295.001304.001284.001302.00616400799876200
2016-09-141287.001328.001284.001306.0010061001316753400
2016-09-131325.001331.001298.001299.008416001100649800
2016-09-121314.001329.001312.001323.009002001188922700
2016-09-091317.001327.001315.001320.00721000952432600
2016-09-081320.001321.001306.001313.009065001190649800
2016-09-071325.001330.001316.001328.007775001029366900
2016-09-061314.001331.001314.001329.00610600810214800
2016-09-051325.001329.001312.001316.0010792001424974300
2016-09-021297.001306.001291.001301.008319001080966100
2016-09-011280.001305.001277.001294.0012618001633019200
2016-08-311247.001273.001239.001272.0012742001605223900
2016-08-301235.001245.001229.001243.0019885002464350700
2016-08-291249.001250.001236.001242.008258001025156500
2016-08-261238.001238.001223.001226.008195001006470500
2016-08-251252.001259.001233.001243.00658000817297700
2016-08-241249.001251.001234.001248.00756300939100800
2016-08-231255.001267.001235.001252.0011705001460454000
2016-08-221268.001272.001255.001268.009237001167318100
2016-08-191270.001282.001263.001272.009634001227188400
2016-08-181290.001292.001271.001272.0011329001448107400
2016-08-171272.001305.001262.001301.0011937001537573700
2016-08-161305.001323.001280.001280.0012733001651411000
2016-08-151276.001303.001264.001294.0023853003077243200
2016-08-121281.001306.001271.001282.0022841002936200000
2016-08-101258.001258.001244.001253.008672001085952400
2016-08-091260.001306.001251.001269.0024194003084127700
2016-08-081223.001246.001221.001235.0013397001652707900
2016-08-051222.001229.001207.001212.0010708001300414900
2016-08-041204.001224.001198.001213.0015424001870133300
2016-08-031206.001228.001196.001204.0020454002473634900
2016-08-021211.001247.001211.001229.0013769001698357100
2016-08-011291.001292.001227.001229.0020292002537388400
2016-07-291204.001237.001196.001231.0024276002955922200
2016-07-281225.001229.001210.001216.0012798001556518900
2016-07-271242.001242.001223.001236.0015279001883589600
2016-07-261251.001254.001230.001241.0013612001689091800
2016-07-251295.001295.001242.001260.0028086003539713200
2016-07-221281.001339.001281.001322.0023228003060925200
2016-07-211313.001328.001270.001294.0020697002675628200
2016-07-201330.001330.001272.001295.0030913004006947300
2016-07-191361.001388.001335.001373.0035789004897227300
2016-07-151395.001395.001306.001331.0061633008226707500
2016-07-141244.001524.001240.001398.001305210018276167600
2016-07-131215.001240.001206.001224.0024249002965957100
2016-07-121160.001196.001157.001177.0014401001698465200
2016-07-111139.001147.001131.001133.0012511001424039800
2016-07-081126.001140.001108.001110.0015571001742597100
2016-07-071124.001135.001117.001126.0014362001618227200
2016-07-061148.001148.001124.001147.0011505001308327700
2016-07-051160.001179.001153.001169.0012456001455461800
2016-07-041156.001167.001141.001163.00805000931679900
2016-07-011154.001166.001140.001156.00768900887680500
2016-06-301172.001178.001149.001149.0012894001491232200
2016-06-291145.001168.001133.001164.009335001080304300
2016-06-281110.001144.001101.001136.0015254001727633000
2016-06-271119.001127.001100.001122.0011587001294774500
2016-06-241162.001165.001068.001089.0021421002374302800
2016-06-231152.001159.001141.001154.009570001100749800
2016-06-221153.001153.001138.001146.009304001066873900
2016-06-211139.001155.001125.001153.0021416002446546500
2016-06-201145.001152.001138.001146.0013473001543780800
2016-06-171160.001165.001139.001140.0016698001917585900
2016-06-161181.001185.001138.001141.0018097002089955100
2016-06-151169.001193.001167.001187.0014189001679064400
2016-06-141166.001180.001157.001170.0017893002091318500
2016-06-131200.001200.001158.001158.0015619001829629300
2016-06-101233.001235.001203.001215.0018276002225500900
2016-06-091255.001259.001230.001242.0016844002087920000
2016-06-081282.001283.001257.001265.0016035002024349500
2016-06-071290.001298.001275.001280.0015029001930328100
2016-06-061298.001305.001284.001301.009989001293018800
2016-06-031317.001336.001302.001311.0011034001447599500
2016-06-021331.001334.001305.001310.0013662001794835300
2016-06-011343.001345.001323.001335.0011518001534650100
2016-05-311337.001350.001328.001348.0010064001352550400
2016-05-301354.001354.001335.001345.00633300850351800
2016-05-271363.001363.001328.001334.0013358001785439600
2016-05-261380.001381.001352.001353.008807001199214700
2016-05-251357.001386.001356.001372.0013072001794601300
2016-05-241345.001351.001334.001342.009529001280487700
2016-05-231352.001355.001322.001352.0010591001420004600
2016-05-201332.001364.001328.001361.0012485001692674700
2016-05-191353.001359.001338.001346.00655000881555800
2016-05-181337.001352.001331.001347.0013392001798343000
2016-05-171349.001358.001334.001357.0013240001784964100
2016-05-161291.001350.001290.001341.0027573003671336100
2016-05-131294.001297.001280.001292.0012837001655214200
2016-05-121236.001343.001213.001294.0026398003394776800
2016-05-111274.001280.001256.001265.00608300769382200
2016-05-101241.001261.001237.001260.00753800945321400
2016-05-091228.001246.001221.001239.00599800743100200
2016-05-061219.001236.001212.001219.00657600802231100
2016-05-021200.001232.001200.001226.0012319001508108000
2016-04-281273.001282.001241.001246.0018433002314439600
2016-04-271279.001299.001267.001268.0010015001277941000
2016-04-261287.001291.001266.001278.0014992001913060900
2016-04-251316.001316.001288.001293.009925001286195500
2016-04-221299.001315.001299.001313.008716001139902400
2016-04-211293.001309.001290.001299.009959001294625100
2016-04-201278.001290.001270.001276.009302001189597000
2016-04-191279.001289.001266.001271.0010452001330138800
2016-04-181245.001262.001242.001259.009402001179848500
2016-04-151269.001278.001265.001275.008267001052287900
2016-04-141249.001272.001244.001272.0017471002206416700
2016-04-131227.001232.001219.001228.00762800936812200
2016-04-121200.001224.001196.001215.009115001106390600
2016-04-111206.001212.001183.001200.00831400993929400
2016-04-081166.001217.001159.001205.0016198001932645800
2016-04-071164.001192.001164.001179.0011404001344533300
2016-04-061151.001166.001147.001160.0011186001295427400
2016-04-051191.001193.001149.001151.0018593002160505900
2016-04-041199.001213.001189.001196.0013750001647947600
2016-04-011230.001232.001194.001197.0019331002334125600
2016-03-311287.001287.001233.001236.0028844003606536100
2016-03-301295.001313.001285.001292.00730800949101400
2016-03-291290.001309.001290.001300.00723600940780600
2016-03-281307.001318.001301.001313.00695700912041800
2016-03-251312.001312.001293.001297.007769001009606600
2016-03-241303.001321.001297.001312.008723001145060900
2016-03-231312.001318.001298.001302.009315001216223200
2016-03-221289.001319.001288.001317.0011421001496939400
2016-03-181285.001290.001277.001283.008788001126691800
2016-03-171293.001306.001284.001292.0012640001637129600
2016-03-161306.001322.001289.001290.0010264001335351200
2016-03-151314.001326.001310.001318.008997001185564500
2016-03-141310.001320.001302.001318.009604001262243900
2016-03-111282.001305.001282.001300.0012059001560254400
2016-03-101296.001312.001283.001296.0012573001627768000
2016-03-091317.001317.001280.001285.0013525001742279300
2016-03-081325.001339.001305.001326.009078001201104700
2016-03-071332.001354.001322.001335.0010153001355635600
2016-03-041340.001347.001319.001337.0010436001386229600
2016-03-031351.001372.001348.001356.008236001117900400
2016-03-021322.001363.001318.001349.0014344001928962300
2016-03-011292.001303.001285.001293.00731500946011100
2016-02-291318.001328.001291.001291.009544001249124300
2016-02-261326.001345.001301.001302.0011155001462692500
2016-02-251304.001327.001296.001321.009277001220287000
2016-02-241274.001310.001271.001305.0010325001340097500
2016-02-231313.001314.001284.001292.008642001117832900
2016-02-221300.001322.001299.001314.00608700799549500
2016-02-191290.001313.001285.001308.00705300916456600
2016-02-181310.001319.001299.001303.008420001102328700
2016-02-171293.001311.001266.001286.008520001093481800
2016-02-161280.001324.001280.001300.0010147001323825900
2016-02-151257.001308.001246.001300.0017681002268629000
2016-02-121267.001284.001225.001227.0021606002690761700
2016-02-101330.001332.001274.001291.0020166002610228500
2016-02-091358.001364.001336.001348.0025854003488258500
2016-02-081330.001407.001330.001394.0017928002484385800
2016-02-051340.001346.001325.001344.0013849001851244500
2016-02-041374.001387.001338.001359.0031178004249921100
2016-02-031320.001331.001297.001314.0010444001366285700
2016-02-021342.001363.001329.001350.0013526001824462200
2016-02-011350.001375.001342.001367.0015973002174347100
2016-01-291335.001347.001296.001346.0015343002032086700
2016-01-281306.001329.001297.001323.0010089001327996100
2016-01-271295.001329.001295.001325.0010004001317138300
2016-01-261289.001290.001268.001276.009406001202774400
2016-01-251311.001311.001285.001306.0011559001505000900
2016-01-221280.001292.001257.001289.0013087001671340500
2016-01-211266.001289.001239.001239.0013355001687308100
2016-01-201325.001327.001271.001272.009316001203015500
2016-01-191326.001336.001310.001323.008525001125245000
2016-01-181331.001336.001306.001323.0013208001741534700
2016-01-151348.001373.001348.001352.0011122001510119000
2016-01-141320.001352.001318.001350.0015891002121721700
2016-01-131347.001365.001341.001349.0013092001770220800
2016-01-121350.001355.001322.001323.0014595001946169800
2016-01-081373.001380.001359.001360.0011853001620198200
2016-01-071390.001404.001379.001379.00696000965400200
2016-01-061415.001424.001389.001396.007199001007843800
2016-01-051406.001416.001401.001409.00623100878095900
2016-01-041426.001439.001405.001409.008519001209301700
2015-12-301417.001436.001415.001432.008402001199611200
2015-12-291419.001426.001405.001424.00607100861903500
2015-12-281401.001419.001401.001415.007471001053879100
2015-12-251435.001438.001397.001401.009989001407387600
2015-12-241441.001455.001421.001424.007039001009270900
2015-12-221446.001455.001440.001448.007739001119888400
2015-12-211452.001465.001436.001457.0010798001566816400
2015-12-181478.001503.001462.001463.0018185002687719000
2015-12-171490.001498.001474.001478.0017126002541289000
2015-12-161446.001472.001436.001465.0023123003374492100
2015-12-151452.001464.001413.001416.0014505002079256900
2015-12-141470.001487.001455.001465.0017089002504713300
2015-12-111447.001492.001442.001488.0030420004485367900
2015-12-101455.001474.001445.001459.0019315002826005400
2015-12-091465.001473.001435.001455.0017286002513869000
2015-12-081473.001489.001472.001484.0014718002179248000
2015-12-071453.001478.001453.001464.008706001277727600
2015-12-041448.001448.001431.001439.0011145001602428900
2015-12-031490.001492.001456.001464.0015525002282781000
2015-12-021484.001498.001477.001480.009967001481228800
2015-12-011474.001494.001464.001487.009476001407998700
2015-11-301481.001493.001447.001467.0013329001954441700
2015-11-271460.001489.001456.001479.0014370002126286600
2015-11-261464.001482.001462.001467.009217001355263200

   ※ 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