4676 (株)フジ・メディア・ホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 563,000 | 563,000 | 550,000 | 559,000 | 249 | 2,795 |
| 1997-12-29 | 565,000 | 566,000 | 556,000 | 557,000 | 143 | 2,785 |
| 1997-12-26 | 558,000 | 571,000 | 552,000 | 570,000 | 271 | 2,850 |
| 1997-12-25 | 559,000 | 579,000 | 551,000 | 558,000 | 793 | 2,790 |
| 1997-12-24 | 550,000 | 550,000 | 540,000 | 549,000 | 676 | 2,745 |
| 1997-12-22 | 560,000 | 565,000 | 550,000 | 552,000 | 1,828 | 2,760 |
| 1997-12-19 | 560,000 | 565,000 | 550,000 | 565,000 | 592 | 2,825 |
| 1997-12-18 | 574,000 | 583,000 | 570,000 | 571,000 | 779 | 2,855 |
| 1997-12-17 | 565,000 | 599,000 | 562,000 | 576,000 | 890 | 2,880 |
| 1997-12-16 | 564,000 | 569,000 | 550,000 | 559,000 | 472 | 2,795 |
| 1997-12-15 | 570,000 | 576,000 | 550,000 | 565,000 | 988 | 2,825 |
| 1997-12-12 | 600,000 | 601,000 | 585,000 | 600,000 | 1,086 | 3,000 |
| 1997-12-11 | 610,000 | 610,000 | 598,000 | 609,000 | 847 | 3,045 |
| 1997-12-10 | 601,000 | 605,000 | 600,000 | 602,000 | 553 | 3,010 |
| 1997-12-09 | 607,000 | 610,000 | 600,000 | 600,000 | 788 | 3,000 |
| 1997-12-08 | 610,000 | 613,000 | 600,000 | 607,000 | 306 | 3,035 |
| 1997-12-05 | 600,000 | 610,000 | 598,000 | 600,000 | 430 | 3,000 |
| 1997-12-04 | 610,000 | 610,000 | 599,000 | 601,000 | 287 | 3,005 |
| 1997-12-03 | 612,000 | 615,000 | 609,000 | 615,000 | 414 | 3,075 |
| 1997-12-02 | 610,000 | 618,000 | 610,000 | 615,000 | 468 | 3,075 |
| 1997-12-01 | 610,000 | 619,000 | 607,000 | 613,000 | 401 | 3,065 |
| 1997-11-28 | 605,000 | 629,000 | 600,000 | 619,000 | 785 | 3,095 |
| 1997-11-27 | 600,000 | 605,000 | 585,000 | 595,000 | 469 | 2,975 |
| 1997-11-26 | 590,000 | 610,000 | 590,000 | 597,000 | 433 | 2,985 |
| 1997-11-25 | 580,000 | 595,000 | 570,000 | 595,000 | 1,023 | 2,975 |
| 1997-11-21 | 646,000 | 649,000 | 615,000 | 630,000 | 836 | 3,150 |
| 1997-11-20 | 622,000 | 645,000 | 620,000 | 626,000 | 1,048 | 3,130 |
| 1997-11-19 | 630,000 | 634,000 | 600,000 | 602,000 | 766 | 3,010 |
| 1997-11-18 | 630,000 | 649,000 | 620,000 | 644,000 | 821 | 3,220 |
| 1997-11-17 | 620,000 | 641,000 | 611,000 | 640,000 | 718 | 3,200 |
| 1997-11-14 | 610,000 | 615,000 | 590,000 | 600,000 | 1,364 | 3,000 |
| 1997-11-13 | 582,000 | 603,000 | 561,000 | 600,000 | 1,445 | 3,000 |
| 1997-11-12 | 633,000 | 633,000 | 601,000 | 602,000 | 1,097 | 3,010 |
| 1997-11-11 | 639,000 | 643,000 | 631,000 | 634,000 | 1,207 | 3,170 |
| 1997-11-10 | 636,000 | 642,000 | 635,000 | 635,000 | 1,478 | 3,175 |
| 1997-11-07 | 645,000 | 649,000 | 640,000 | 645,000 | 1,048 | 3,225 |
| 1997-11-06 | 650,000 | 655,000 | 640,000 | 652,000 | 1,818 | 3,260 |
| 1997-11-05 | 650,000 | 650,000 | 640,000 | 649,000 | 996 | 3,245 |
| 1997-11-04 | 648,000 | 655,000 | 640,000 | 648,000 | 369 | 3,240 |
| 1997-10-31 | 630,000 | 659,000 | 629,000 | 658,000 | 1,418 | 3,290 |
| 1997-10-30 | 660,000 | 661,000 | 640,000 | 645,000 | 893 | 3,225 |
| 1997-10-29 | 660,000 | 670,000 | 655,000 | 661,000 | 1,733 | 3,305 |
| 1997-10-28 | 649,000 | 651,000 | 629,000 | 640,000 | 1,762 | 3,200 |
| 1997-10-27 | 665,000 | 675,000 | 659,000 | 674,000 | 881 | 3,370 |
| 1997-10-24 | 670,000 | 670,000 | 662,000 | 667,000 | 1,638 | 3,335 |
| 1997-10-23 | 680,000 | 685,000 | 668,000 | 674,000 | 1,950 | 3,370 |
| 1997-10-22 | 687,000 | 691,000 | 684,000 | 687,000 | 1,641 | 3,435 |
| 1997-10-21 | 690,000 | 696,000 | 684,000 | 684,000 | 1,606 | 3,420 |
| 1997-10-20 | 685,000 | 690,000 | 681,000 | 688,000 | 1,686 | 3,440 |
| 1997-10-17 | 678,000 | 686,000 | 678,000 | 685,000 | 2,080 | 3,425 |
| 1997-10-16 | 678,000 | 683,000 | 675,000 | 680,000 | 2,257 | 3,400 |
| 1997-10-15 | 680,000 | 682,000 | 675,000 | 675,000 | 1,045 | 3,375 |
| 1997-10-14 | 682,000 | 684,000 | 675,000 | 676,000 | 1,209 | 3,380 |
| 1997-10-13 | 678,000 | 682,000 | 677,000 | 682,000 | 1,027 | 3,410 |
| 1997-10-09 | 681,000 | 685,000 | 680,000 | 684,000 | 1,816 | 3,420 |
| 1997-10-08 | 686,000 | 690,000 | 684,000 | 688,000 | 850 | 3,440 |
| 1997-10-07 | 693,000 | 693,000 | 681,000 | 685,000 | 1,109 | 3,425 |
| 1997-10-06 | 690,000 | 697,000 | 684,000 | 695,000 | 1,533 | 3,475 |
| 1997-10-03 | 683,000 | 690,000 | 681,000 | 686,000 | 1,358 | 3,430 |
| 1997-10-02 | 695,000 | 695,000 | 682,000 | 683,000 | 1,239 | 3,415 |
| 1997-10-01 | 684,000 | 695,000 | 679,000 | 693,000 | 2,005 | 3,465 |
| 1997-09-30 | 688,000 | 693,000 | 682,000 | 685,000 | 1,295 | 3,425 |
| 1997-09-29 | 691,000 | 691,000 | 681,000 | 688,000 | 823 | 3,440 |
| 1997-09-26 | 695,000 | 696,000 | 688,000 | 691,000 | 1,344 | 3,455 |
| 1997-09-25 | 697,000 | 701,000 | 690,000 | 696,000 | 1,571 | 3,480 |
| 1997-09-24 | 704,000 | 709,000 | 681,000 | 682,000 | 2,033 | 3,410 |
| 1997-09-22 | 693,000 | 706,000 | 691,000 | 703,000 | 5,379 | 3,515 |
| 1997-09-19 | 692,000 | 692,000 | 671,000 | 691,000 | 4,542 | 3,455 |
| 1997-09-18 | 698,000 | 701,000 | 691,000 | 692,000 | 5,703 | 3,460 |
| 1997-09-17 | 705,000 | 712,000 | 687,000 | 698,000 | 10,887 | 3,490 |
| 1997-09-16 | 707,000 | 707,000 | 697,000 | 706,000 | 6,229 | 3,530 |
| 1997-09-12 | 712,000 | 712,000 | 700,000 | 703,000 | 4,480 | 3,515 |
| 1997-09-11 | 702,000 | 720,000 | 697,000 | 712,000 | 11,299 | 3,560 |
| 1997-09-10 | 690,000 | 704,000 | 689,000 | 704,000 | 7,841 | 3,520 |
| 1997-09-09 | 680,000 | 694,000 | 679,000 | 690,000 | 2,991 | 3,450 |
| 1997-09-08 | 670,000 | 688,000 | 668,000 | 680,000 | 2,217 | 3,400 |
| 1997-09-05 | 669,000 | 672,000 | 663,000 | 672,000 | 1,013 | 3,360 |
| 1997-09-04 | 678,000 | 682,000 | 666,000 | 676,000 | 1,796 | 3,380 |
| 1997-09-03 | 672,000 | 678,000 | 665,000 | 678,000 | 1,645 | 3,390 |
| 1997-09-02 | 665,000 | 665,000 | 658,000 | 662,000 | 1,254 | 3,310 |
| 1997-09-01 | 676,000 | 676,000 | 655,000 | 657,000 | 1,605 | 3,285 |
| 1997-08-29 | 670,000 | 680,000 | 660,000 | 680,000 | 1,829 | 3,400 |
| 1997-08-28 | 695,000 | 695,000 | 680,000 | 684,000 | 1,863 | 3,420 |
| 1997-08-27 | 680,000 | 700,000 | 670,000 | 685,000 | 4,163 | 3,425 |
| 1997-08-26 | 666,000 | 680,000 | 664,000 | 680,000 | 2,207 | 3,400 |
| 1997-08-25 | 672,000 | 677,000 | 651,000 | 658,000 | 3,241 | 3,290 |
| 1997-08-22 | 691,000 | 694,000 | 677,000 | 682,000 | 3,658 | 3,410 |
| 1997-08-21 | 698,000 | 707,000 | 696,000 | 696,000 | 4,445 | 3,480 |
| 1997-08-20 | 700,000 | 704,000 | 686,000 | 698,000 | 4,263 | 3,490 |
| 1997-08-19 | 727,000 | 729,000 | 700,000 | 700,000 | 5,678 | 3,500 |
| 1997-08-18 | 705,000 | 720,000 | 705,000 | 720,000 | 6,471 | 3,600 |
| 1997-08-15 | 729,000 | 732,000 | 716,000 | 730,000 | 6,640 | 3,650 |
| 1997-08-14 | 720,000 | 725,000 | 712,000 | 721,000 | 8,004 | 3,605 |
| 1997-08-13 | 729,000 | 738,000 | 700,000 | 700,000 | 17,885 | 3,500 |
| 1997-08-12 | 685,000 | 730,000 | 682,000 | 719,000 | 27,717 | 3,595 |
| 1997-08-11 | 656,000 | 677,000 | 654,000 | 675,000 | 15,148 | 3,375 |
| 1997-08-08 | 653,000 | 700,000 | 651,000 | 660,000 | 65,369 | 3,300 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
