[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 
2017-05-251564.001570.001557.001562.008710001361976700
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
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

   ※ 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